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
1612562400000,153.12,154.88,152.60,152.75,67815.323,1612565999999,10428609.07260,16764,28462.146,4379642.72373,0
1612566000000,152.74,155.46,152.60,155.28,83502.375,1612569599999,12897500.88828,16466,43305.871,6689994.96059,0
1612569600000,155.34,156.98,155.01,156.73,115758.192,1612573199999,18056526.10769,24051,59154.142,9231454.84743,0
1612573200000,156.74,158.52,150.00,152.42,406787.277,1612576799999,62914780.73778,65366,172586.703,26738869.85875,0
1612576800000,152.41,164.56,151.60,163.37,477401.469,1612580399999,75950674.24104,82177,251197.956,40012009.61621,0
1612580400000,163.31,164.76,160.35,162.18,301345.916,1612583999999,48955711.64334,51971,145990.993,23728838.65519,0
1612584000000,162.19,162.27,157.92,158.70,255113.409,1612587599999,40741996.00010,39721,113800.450,18188676.85973,0
1612587600000,158.70,159.45,156.55,158.86,158073.007,1612591199999,24988206.09427,28419,72962.984,11547077.42077,0
1612591200000,158.85,161.42,158.78,159.88,111201.788,1612594799999,17778888.03301,23788,53890.139,8620727.62356,0
1612594800000,159.93,161.28,158.20,159.64,97378.082,1612598399999,15553952.15090,21955,44231.741,7070175.40765,0
1612598400000,159.71,161.50,158.74,159.27,113533.904,1612601999999,18205734.43059,25543,48354.634,7757756.51838,0
1612602000000,159.27,162.18,158.81,162.05,110073.564,1612605599999,17661755.31249,25909,54592.354,8762834.71114,0
1612605600000,162.08,162.40,159.26,161.20,107225.646,1612609199999,17255871.72254,26386,45449.473,7320604.61266,0
1612609200000,161.21,164.44,160.51,161.06,211403.929,1612612799999,34396284.80084,40458,96840.730,15756136.75837,0
1612612800000,161.05,161.64,158.66,158.81,144391.658,1612616399999,23170192.46196,29262,61528.747,9885620.96147,0
1612616400000,158.80,160.98,158.31,159.75,95263.553,1612619999999,15240965.84075,22621,46525.402,7447118.39671,0
1612620000000,159.76,161.77,159.75,160.59,75588.080,1612623599999,12171758.07350,18926,41039.668,6608956.40500,0
1612623600000,160.58,162.36,160.26,162.27,86685.541,1612627199999,13978931.02045,21825,44484.078,7176408.28852,0
1612627200000,162.26,163.29,159.88,160.74,165910.432,1612630799999,26845166.23998,33280,74330.972,12027240.48706,0
1612630800000,160.73,160.90,158.73,159.16,134876.944,1612634399999,21542684.39700,24399,62404.055,9975018.32882,0
1612634400000,159.15,159.52,158.00,158.93,75493.332,1612637999999,11990362.40592,18070,33460.083,5316847.54585,0
1612638000000,158.94,159.90,158.03,158.89,59754.113,1612641599999,9499526.25233,15755,26142.597,4159389.66536,0
1612641600000,158.90,158.95,155.54,157.16,124937.612,1612645199999,19615963.19880,26501,48682.245,7646018.90484,0
1612645200000,157.16,159.27,157.15,158.53,74422.175,1612648799999,11775678.84831,18621,37170.286,5880012.74409,0
1612648800000,158.54,159.56,157.14,157.20,52252.294,1612652399999,8286878.46911,15072,21883.180,3473565.63757,0
1612652400000,157.18,157.25,154.19,155.76,140957.061,1612655999999,21955744.68711,34897,62081.999,9675908.95242,0
1612656000000,155.79,157.73,155.01,156.50,118527.730,1612659599999,18573073.75011,24912,50844.827,7966264.43270,0
1612659600000,156.51,157.17,152.36,152.94,163694.832,1612663199999,25232703.57505,34339,62148.596,9583661.35552,0
1612663200000,152.93,153.96,150.80,153.46,152629.296,1612666799999,23276096.76797,34867,67082.742,10241705.09304,0
1612666800000,153.44,153.60,150.71,152.52,83055.450,1612670399999,12635871.49828,22947,34341.012,5226674.09750,0
1612670400000,152.49,152.97,149.04,150.72,137647.680,1612673999999,20723903.28640,32775,54482.742,8212192.29959,0
1612674000000,150.70,151.79,149.61,151.45,69466.104,1612677599999,10486661.47021,19185,31372.312,4739583.74021,0
1612677600000,151.46,152.07,149.86,151.50,72052.493,1612681199999,10889255.15523,17718,31544.389,4771975.27250,0
1612681200000,151.50,153.91,151.00,153.23,86211.509,1612684799999,13185646.84026,18847,47585.896,7278344.99137,0
1612684800000,153.23,154.75,153.06,154.43,95920.614,1612688399999,14773245.84639,20715,48044.095,7401793.12682,0
1612688400000,154.43,154.72,153.65,153.97,47503.729,1612691999999,7323601.09920,12999,24038.429,3708178.27062,0
1612692000000,153.98,155.49,153.83,155.13,55049.974,1612695599999,8510146.46899,17190,26600.089,4113633.51239,0
1612695600000,155.09,155.16,151.43,152.08,132577.525,1612699199999,20233247.69628,26114,55969.240,8542990.36901,0
1612699200000,152.10,153.37,150.30,152.73,108817.607,1612702799999,16527867.18767,26509,55758.386,8474543.04462,0
1612702800000,152.67,154.89,150.45,151.60,159114.501,1612706399999,24266635.52699,33807,78417.985,11964179.65475,0
1612706400000,151.58,152.47,150.10,150.84,112892.955,1612709999999,17063890.32732,26494,50105.448,7577956.98729,0
1612710000000,150.86,151.40,147.10,148.50,241513.383,1612713599999,35890114.94354,47046,94029.061,13980984.04746,0
1612713600000,148.52,149.38,145.37,148.92,254674.057,1612717199999,37528136.96821,51617,114020.011,16817372.62768,0
1612717200000,148.90,149.91,147.65,148.45,81335.576,1612720799999,12120948.34607,21365,36498.048,5442236.55833,0
1612720800000,148.44,150.03,148.37,149.67,43238.358,1612724399999,6457321.89384,15132,23140.116,3455932.75877,0
1612724400000,149.67,151.35,149.42,149.77,69475.850,1612727999999,10445393.28735,19194,28789.950,4331298.67092,0
1612728000000,149.81,151.16,148.33,151.00,64221.196,1612731599999,9611805.25220,16991,30021.573,4495228.40525,0
1612731600000,150.99,151.54,150.54,150.68,44225.998,1612735199999,6676485.27766,12600,19125.545,2888594.63153,0
1612735200000,150.69,151.20,149.20,151.06,54720.210,1612738799999,8229117.96944,14570,25818.504,3882922.52733,0
1612738800000,151.08,151.90,150.85,150.91,49360.331,1612742399999,7479353.97410,15430,24154.216,3661129.27460,0
1612742400000,150.93,152.99,150.05,151.50,78367.833,1612745999999,11879508.36088,20175,37631.862,5711222.67325,0
1612746000000,151.45,151.88,148.46,150.09,92327.680,1612749599999,13853977.41046,21442,41027.230,6159273.66758,0
1612749600000,150.10,150.87,148.01,148.51,82746.928,1612753199999,12348065.71998,17974,34358.893,5130937.98543,0
1612753200000,148.53,149.62,148.03,148.49,62090.249,1612756799999,9249091.43814,17168,32522.891,4847294.68902,0
1612756800000,148.50,151.18,148.34,150.59,63074.356,1612760399999,9478218.84147,15190,33903.921,5096722.40045,0
1612760400000,150.59,151.16,149.90,150.05,56717.232,1612763999999,8532617.95183,14431,25036.112,3767071.75016,0
1612764000000,150.05,152.30,149.75,151.53,82185.951,1612767599999,12440627.77386,18331,41628.015,6300680.39733,0
1612767600000,151.51,153.09,151.21,152.11,70934.754,1612771199999,10787415.89123,16876,30820.872,4688601.37784,0
1612771200000,152.10,153.13,151.35,151.86,77164.749,1612774799999,11739349.08536,20502,34926.971,5316885.56775,0
1612774800000,151.87,152.76,150.51,150.71,76395.678,1612778399999,11564099.13314,16671,29637.036,4487900.88287,0
1612778400000,150.70,152.96,150.41,152.76,60504.578,1612781999999,9175468.90099,15365,34934.358,5296261.28209,0
1612782000000,152.77,154.03,152.47,153.28,90608.203,1612785599999,13887153.14030,20431,45962.992,7047548.36607,0
1612785600000,153.29,160.33,152.23,159.50,342129.063,1612789199999,53452281.43946,57631,166996.234,26086014.99113,0
1612789200000,159.50,162.78,156.87,158.42,449613.293,1612792799999,71829459.58918,76095,207101.899,33109807.74020,0
1612792800000,158.47,162.49,158.47,161.35,269742.989,1612796399999,43388589.25105,41860,138547.492,22288986.60495,0
1612796400000,161.36,166.21,159.92,164.61,333304.741,1612799999999,54369917.63596,53317,170922.759,27903894.87667,0
1612800000000,164.52,168.81,162.19,162.44,434600.224,1612803599999,71742737.60891,69251,192790.179,31861225.28851,0
1612803600000,162.44,163.58,161.05,162.67,131887.987,1612807199999,21427618.43286,32282,67958.205,11049016.99461,0
1612807200000,162.68,163.89,161.25,161.80,116722.912,1612810799999,18972544.53456,24415,45443.567,7390570.40772,0
1612810800000,161.81,163.10,161.43,162.97,57345.386,1612814399999,9311482.61970,17073,26802.211,4352237.32513,0
1612814400000,162.98,165.06,161.68,163.86,116005.199,1612817999999,18955415.05003,26548,60333.990,9862447.40609,0
1612818000000,163.88,165.02,163.30,164.66,92044.701,1612821599999,15118736.46301,21359,45474.004,7470733.49740,0
1612821600000,164.64,167.27,163.43,165.89,137083.291,1612825199999,22674098.14575,27679,66645.768,11030713.21017,0
1612825200000,165.94,170.00,165.37,167.71,221152.516,1612828799999,37111915.85677,44868,106992.524,17955362.92193,0
1612828800000,167.71,170.35,166.22,168.18,204924.958,1612832399999,34449472.47116,41760,90045.509,15144726.08527,0
1612832400000,168.17,168.17,165.22,166.72,117793.474,1612835999999,19622082.08228,24743,55147.509,9187716.16571,0
1612836000000,166.76,167.55,165.00,166.67,106136.464,1612839599999,17669148.52582,20881,49920.335,8311413.05222,0
1612839600000,166.66,173.35,165.66,172.81,233777.273,1612843199999,39772860.77493,46856,118058.209,20098363.10101,0
1612843200000,172.88,173.42,171.15,172.78,191912.215,1612846799999,33062342.46898,33966,105552.370,18193838.96783,0
1612846800000,172.77,173.47,169.19,170.87,118908.097,1612850399999,20307701.78791,23769,50955.731,8711090.96779,0
1612850400000,170.92,174.93,169.00,174.58,127624.568,1612853999999,21904406.40020,29511,68141.311,11698582.80913,0
1612854000000,174.69,174.90,169.94,170.67,137794.489,1612857599999,23640044.58662,29578,55020.794,9445545.82321,0
1612857600000,170.68,174.48,170.66,173.47,176850.216,1612861199999,30492784.91403,34577,89368.821,15412525.44306,0
1612861200000,173.44,174.40,167.78,169.83,199010.319,1612864799999,33995705.80813,36737,88689.906,15173162.48447,0
1612864800000,169.80,170.20,165.95,166.70,160198.516,1612868399999,26923539.62818,37013,68685.699,11556135.61394,0
1612868400000,166.69,169.00,166.63,168.51,95030.898,1612871999999,15978547.41644,28779,49065.055,8247965.51782,0
1612872000000,168.53,169.80,164.55,165.79,146575.978,1612875599999,24458060.39509,32889,66276.422,11069502.58613,0
1612875600000,165.79,167.90,164.60,167.44,118113.613,1612879199999,19658348.21147,27359,56244.449,9365445.82649,0
1612879200000,167.49,169.23,166.51,168.99,72152.134,1612882799999,12101203.56790,19313,38264.364,6420460.54221,0
1612882800000,168.97,169.85,167.30,168.52,104237.433,1612886399999,17570438.55890,24061,47369.742,7988468.61582,0
1612886400000,168.54,174.19,166.97,171.09,306457.854,1612889999999,52384307.47699,56766,148384.179,25383394.86435,0
1612890000000,171.09,175.81,171.00,174.43,202915.276,1612893599999,35227198.92833,37034,105028.358,18233696.09474,0
1612893600000,174.48,176.90,173.10,176.86,161295.460,1612897199999,28220753.84184,34636,84159.163,14732602.36634,0
1612897200000,176.86,178.30,175.00,175.99,135533.490,1612900799999,23904985.22463,29456,65431.221,11543397.57178,0
1612900800000,176.04,176.53,174.32,175.88,107151.193,1612904399999,18770248.60800,20555,51791.891,9074683.20066,0
1612904400000,175.88,178.80,175.21,177.33,93177.337,1612907999999,16486411.62961,23904,46904.893,8298781.06370,0
1612908000000,177.29,177.50,174.06,175.83,107010.219,1612911599999,18795829.10066,22505,45824.943,8047910.17196,0
1612911600000,175.84,185.14,172.44,182.06,448959.816,1612915199999,80795219.85542,80188,236935.938,42679636.06930,0
1612915200000,182.10,184.53,179.51,180.13,279469.552,1612918799999,50857565.22734,48185,134055.238,24408389.16260,0
1612918800000,180.11,191.80,180.04,190.41,328743.935,1612922399999,60904108.68254,56900,187835.457,34840845.16989,0
1612922400000,190.38,195.28,187.74,190.87,393316.856,1612925999999,75256799.55568,71770,189989.780,36364209.11704,0
1612926000000,190.96,192.60,188.00,189.31,287690.972,1612929599999,54669826.58869,41248,129258.593,24585611.89304,0
1612929600000,189.36,190.25,183.50,187.55,282099.431,1612933199999,52572318.17210,44500,119799.626,22335967.06649,0
1612933200000,187.61,193.09,186.60,189.56,214095.456,1612936799999,40739093.83662,41438,103164.568,19628594.13313,0
1612936800000,189.63,194.56,189.54,190.15,183895.266,1612940399999,35303190.06457,36295,91641.888,17604419.87022,0
1612940400000,190.27,194.15,189.78,191.92,164357.888,1612943999999,31599039.66225,34919,72669.259,13977279.95608,0
1612944000000,191.95,196.15,188.40,191.91,315639.862,1612947599999,60797266.61312,62778,151453.172,29212596.91368,0
1612947600000,191.93,194.00,188.83,189.64,178549.596,1612951199999,34195934.50530,34812,77789.813,14913320.90493,0
1612951200000,189.64,193.02,188.05,189.55,164793.704,1612954799999,31385699.40341,30619,76014.958,14474751.34595,0
1612954800000,189.59,190.51,187.25,190.28,136887.825,1612958399999,25875391.06564,26233,67109.596,12690471.49905,0
1612958400000,190.28,190.30,167.70,179.35,732601.834,1612961999999,131698078.80151,106927,301009.076,54135145.86971,0
1612962000000,179.38,183.09,177.23,182.96,311676.247,1612965599999,56193025.57108,60574,153644.848,27716581.55492,0
1612965600000,182.93,184.56,176.28,178.05,346657.068,1612969199999,62604630.96643,63278,155274.690,28058197.34984,0
1612969200000,178.04,180.54,171.28,176.28,405896.396,1612972799999,71381507.97631,79765,193274.919,34005144.19501,0
1612972800000,176.30,182.15,173.50,180.97,276377.293,1612976399999,49266597.51101,58605,134781.472,24055786.95095,0
1612976400000,180.97,182.00,177.56,179.87,165623.039,1612979999999,29776516.67504,37112,76439.284,13746403.22871,0
1612980000000,179.90,181.59,178.12,181.24,105338.026,1612983599999,18959574.82503,26416,54452.417,9803561.47677,0
1612983600000,181.20,182.27,177.10,179.85,144025.960,1612987199999,25807051.53423,34262,67731.509,12139380.46940,0
1612987200000,179.87,180.40,174.46,175.64,123938.816,1612990799999,21886312.28424,27784,55426.927,9791290.63780,0
1612990800000,175.64,180.90,175.25,180.50,119194.832,1612994399999,21203939.76595,30708,57854.423,10302883.32815,0
1612994400000,180.49,182.56,179.07,182.31,87585.366,1612997999999,15849422.95462,18731,48532.084,8786481.84087,0
1612998000000,182.27,183.96,180.29,181.82,147196.722,1613001599999,26843595.37038,31087,66030.889,12047137.66655,0
1613001600000,181.80,183.66,177.08,178.21,197803.681,1613005199999,35637293.20980,44189,86168.471,15532413.90937,0
1613005200000,178.19,179.29,175.99,177.61,87981.987,1613008799999,15654316.76113,27380,39612.956,7053548.00203,0
1613008800000,177.63,180.88,177.57,180.73,59382.942,1613012399999,10674746.86182,14501,30833.079,5545157.33115,0
1613012400000,180.75,183.13,180.03,182.55,62004.176,1613015999999,11254652.46247,15931,28079.359,5102061.14924,0
1613016000000,182.56,183.32,179.64,179.89,87564.633,1613019599999,15853406.20502,21401,41641.788,7539464.73116,0
1613019600000,179.90,181.15,178.34,179.27,76779.645,1613023199999,13794885.01067,20577,35582.646,6396860.25340,0
1613023200000,179.29,182.39,179.03,180.32,100919.429,1613026799999,18241221.71542,21442,53995.775,9758873.64432,0
1613026800000,180.32,183.26,180.30,181.60,102491.669,1613030399999,18667335.20216,22694,48454.043,8830006.48858,0
1613030400000,181.56,187.30,181.03,187.09,172208.084,1613033999999,31814313.34463,48232,95602.574,17666951.16931,0
1613034000000,187.08,189.14,185.16,189.02,116301.498,1613037599999,21728491.65832,29162,55171.251,10317899.05862,0
1613037600000,189.01,190.12,186.67,188.90,133997.223,1613041199999,25250782.17470,32025,63485.976,11969902.01180,0
1613041200000,188.91,189.71,185.55,186.10,123911.737,1613044799999,23251401.10056,30527,48500.271,9110521.62023,0
1613044800000,186.13,189.77,186.12,189.61,118597.978,1613048399999,22351676.56152,29859,60065.329,11318821.84380,0
1613048400000,189.61,194.28,189.50,190.60,263320.684,1613051999999,50533319.26208,55641,126148.965,24208273.24136,0
1613052000000,190.65,192.26,189.89,190.19,135270.870,1613055599999,25825769.20409,27215,67207.071,12836993.79013,0
1613055600000,190.21,191.05,187.30,188.52,178391.529,1613059199999,33679072.43201,37510,77651.791,14668038.57469,0
1613059200000,188.53,190.67,185.60,187.45,201959.213,1613062799999,38009604.10130,41548,91110.720,17165840.14789,0
1613062800000,187.44,187.86,184.50,186.39,116690.518,1613066399999,21702462.40879,28090,51222.828,9529947.82186,0
1613066400000,186.35,188.91,186.28,188.78,95408.564,1613069999999,17922608.37509,24664,44410.969,8344802.35301,0
1613070000000,188.78,190.45,187.53,189.41,88027.468,1613073599999,16651220.30700,25684,41651.065,7879277.15805,0
1613073600000,189.44,191.75,183.39,184.11,229493.675,1613077199999,43087299.40752,45425,93507.708,17586713.41630,0
1613077200000,184.15,186.85,180.79,183.04,249634.914,1613080799999,45782283.13467,45158,97902.830,17953176.85650,0
1613080800000,183.02,186.56,182.75,186.42,83249.073,1613084399999,15439993.89657,19529,41610.524,7715673.36655,0
1613084400000,186.40,187.72,183.95,184.12,129631.730,1613087999999,24100910.01551,26704,57439.597,10685014.14960,0
1613088000000,184.21,189.26,184.12,185.76,191673.603,1613091599999,35864387.50689,42409,90387.825,16920521.01642,0
1613091600000,185.84,187.87,183.66,187.62,105709.724,1613095199999,19629888.75561,23322,49299.507,9159973.45623,0
1613095200000,187.60,187.85,184.53,185.19,90482.968,1613098799999,16827178.59552,22985,41526.727,7724185.72729,0
1613098800000,185.25,185.47,182.57,182.79,92450.800,1613102399999,17025140.98311,24579,37358.742,6883626.06631,0
1613102400000,182.79,183.40,176.88,180.46,297602.629,1613105999999,53542290.76170,53586,120242.318,21645541.28547,0
1613106000000,180.47,182.86,179.56,182.33,93244.225,1613109599999,16944253.40815,21933,42451.758,7714771.46241,0
1613109600000,182.37,183.32,180.01,183.18,88425.034,1613113199999,16088971.93186,23444,38210.037,6956369.27101,0
1613113200000,183.17,183.17,180.93,182.91,84987.472,1613116799999,15469830.72910,22825,39321.035,7158399.42425,0
1613116800000,182.95,185.09,181.50,184.26,119374.661,1613120399999,21946916.53841,28668,60493.591,11126480.87943,0
1613120400000,184.25,185.50,182.52,185.43,84318.474,1613123999999,15481663.94503,22909,38031.492,6983270.82605,0
1613124000000,185.43,186.76,184.82,185.65,96432.541,1613127599999,17914746.71664,22938,53053.963,9857291.58584,0
1613127600000,185.64,188.19,185.56,186.69,105491.078,1613131199999,19743206.51368,26919,51191.986,9583069.74866,0
1613131200000,186.69,189.69,185.21,188.28,161570.049,1613134799999,30278938.02397,39438,78817.998,14779513.23694,0
1613134800000,188.27,190.18,187.95,189.51,135660.938,1613138399999,25666826.31293,30591,67289.528,12732493.38630,0
1613138400000,189.52,189.71,179.04,181.52,465418.426,1613141999999,85253160.86322,71133,193872.291,35498297.52739,0
1613142000000,181.52,185.30,181.52,184.25,215109.833,1613145599999,39524612.89354,39742,111417.584,20471855.85233,0
1613145600000,184.26,188.96,184.25,188.72,191563.076,1613149199999,35758077.73366,41697,101112.817,18878519.26802,0
1613149200000,188.72,193.37,187.52,190.86,270476.297,1613152799999,51696271.63008,51527,131092.805,25061738.67015,0
1613152800000,190.87,191.73,187.38,189.40,196656.278,1613156399999,37278547.42381,34863,87360.758,16574566.45176,0
1613156400000,189.42,191.61,189.35,190.62,98059.474,1613159999999,18702661.12477,23631,54089.432,10318176.67609,0
1613160000000,190.67,194.99,190.62,194.22,201423.313,1613163599999,38886670.13868,38501,101055.402,19508650.38435,0
1613163600000,194.15,198.90,194.12,195.45,283293.476,1613167199999,55691634.91544,56633,133114.793,26171632.32728,0
1613167200000,195.47,198.59,195.01,197.24,143540.073,1613170799999,28274567.85266,30540,71416.723,14062939.35921,0
1613170800000,197.23,200.48,196.51,197.04,327867.171,1613174399999,65070159.25743,54369,161039.358,31972888.36990,0
1613174400000,197.04,205.48,196.97,203.27,415203.174,1613177999999,84062862.45064,76707,199222.045,40328236.85469,0
1613178000000,203.27,207.20,202.29,205.63,191656.290,1613181599999,39262234.78090,41505,95389.900,19555825.10598,0
1613181600000,205.65,206.67,202.55,203.54,129560.904,1613185199999,26409810.66687,27191,53443.003,10895599.15572,0
1613185200000,203.56,208.46,203.56,207.09,152235.769,1613188799999,31338724.04220,36877,74335.240,15306314.57529,0
1613188800000,207.12,210.14,204.29,210.12,162183.807,1613192399999,33544089.99257,36396,77016.988,15937677.59641,0
1613192400000,210.06,210.15,204.07,207.04,151983.572,1613195999999,31458300.08259,35741,70606.172,14620459.11127,0
1613196000000,207.04,207.78,201.14,204.62,178412.049,1613199599999,36420777.33055,35261,73025.598,14914164.86141,0
1613199600000,204.64,205.12,199.01,199.54,242806.679,1613203199999,48980443.42680,44673,98079.935,19800013.01637,0
1613203200000,199.55,204.50,197.76,204.11,262327.275,1613206799999,52946203.90567,51199,129260.059,26111689.56909,0
1613206800000,204.11,207.00,203.01,203.32,150219.040,1613210399999,30752828.90042,33667,70159.230,14368257.85458,0
1613210400000,203.34,203.37,196.41,197.05,360366.892,1613213999999,71936575.65166,61447,148993.341,29746220.04567,0
1613214000000,197.03,199.50,191.47,196.73,529758.089,1613217599999,103815922.56312,98602,230400.282,45181160.13273,0
1613217600000,196.75,202.64,194.17,201.12,281187.993,1613221199999,56213185.81911,59262,136115.519,27224372.39119,0
1613221200000,201.08,205.99,199.44,205.23,217141.098,1613224799999,44024639.56206,49606,105768.833,21460331.97757,0
1613224800000,205.24,206.84,201.94,206.73,189807.623,1613228399999,38657288.03702,42816,84649.320,17250209.49879,0
1613228400000,206.74,218.13,206.00,215.69,628560.871,1613231999999,133464486.50468,120098,327196.526,69452133.59444,0
1613232000000,215.62,220.52,211.40,214.56,675650.921,1613235599999,145634769.45285,113319,320181.903,69067808.25677,0
1613235600000,214.60,215.47,210.58,213.45,256874.290,1613239199999,54690970.82870,50239,118661.879,25282006.46635,0
1613239200000,213.37,217.97,212.49,215.97,243300.805,1613242799999,52424796.24244,52882,115028.629,24795419.65717,0
1613242800000,215.96,222.73,213.50,222.49,279124.118,1613246399999,60930042.23149,65200,142546.545,31144466.81493,0
1613246400000,222.49,227.89,218.68,224.60,466527.522,1613249999999,104396334.15410,100654,230037.826,51485305.23343,0
1613250000000,224.61,225.81,219.04,222.24,307676.481,1613253599999,68410009.81464,61046,143676.794,31952274.71980,0
1613253600000,222.23,226.79,221.81,223.55,168654.519,1613257199999,37914917.66052,43227,79350.958,17838062.24382,0
1613257200000,223.60,229.67,223.60,226.27,250877.197,1613260799999,56923628.83217,67542,119042.858,27018186.34029,0
1613260800000,226.28,229.00,221.09,222.08,265507.742,1613264399999,59534840.34466,67359,126236.415,28311609.62546,0
1613264400000,222.06,225.80,221.01,223.45,126640.836,1613267999999,28330826.71191,35182,64834.012,14504254.91612,0
1613268000000,223.44,225.00,222.22,222.64,98711.041,1613271599999,22077758.82976,29820,44308.043,9909307.04486,0
1613271600000,222.62,223.25,215.20,216.13,216317.593,1613275199999,47489523.36891,51290,92236.166,20269428.29096,0
1613275200000,216.09,220.00,214.51,219.74,143740.591,1613278799999,31237326.75182,47665,70220.009,15272537.22479,0
1613278800000,219.76,221.73,216.50,218.31,161402.333,1613282399999,35376024.59006,48208,74275.336,16279876.24771,0
1613282400000,218.26,226.64,217.36,223.82,226868.211,1613285999999,50717591.42768,69749,113485.813,25360367.63210,0
1613286000000,223.82,229.81,222.22,229.27,203711.540,1613289599999,46123977.21768,58375,107848.046,24436534.66587,0
1613289600000,229.27,231.37,224.27,225.37,208657.355,1613293199999,47486972.49568,55735,92620.376,21098463.43746,0
1613293200000,225.39,228.12,224.76,225.50,113122.731,1613296799999,25604683.80227,36623,56535.383,12799707.53376,0
1613296800000,225.51,226.89,223.00,224.03,124983.723,1613300399999,28092964.94373,34869,54927.013,12354057.98270,0
1613300400000,224.03,224.23,219.10,222.93,149242.659,1613303999999,33088183.52435,43398,65436.837,14516308.91486,0
1613304000000,222.93,225.99,222.15,225.67,128346.242,1613307599999,28827266.81575,38721,61135.142,13728429.91088,0
1613307600000,225.66,226.98,215.59,216.92,271703.377,1613311199999,59988193.17243,68630,107833.638,23817367.08065,0
1613311200000,216.93,220.63,211.39,215.48,260054.245,1613314799999,56281892.37256,67175,120264.997,26048496.23020,0
1613314800000,215.45,218.05,208.19,212.84,339283.549,1613318399999,72060658.30456,90596,158808.935,33746561.58501,0
1613318400000,212.84,218.49,211.26,217.74,204666.716,1613321999999,43998186.28117,57095,110426.361,23744771.08698,0
1613322000000,217.70,218.62,212.63,213.49,131232.454,1613325599999,28315198.50630,38100,50231.594,10840161.31988,0
1613325600000,213.47,215.70,212.44,215.09,88357.034,1613329199999,18924219.14620,30959,44840.370,9604395.49152,0
1613329200000,215.12,216.37,212.10,213.07,98581.346,1613332799999,21116493.16459,33713,47159.836,10106967.19862,0
1613332800000,213.07,216.96,212.40,216.44,76886.071,1613336399999,16555572.59391,26055,39379.776,8479310.21626,0
1613336400000,216.44,219.23,215.08,218.49,80696.140,1613339999999,17532618.96529,24335,40360.632,8773739.56425,0
1613340000000,218.46,220.71,217.26,218.93,91790.320,1613343599999,20101853.66740,24340,44441.816,9737334.03108,0
1613343600000,218.92,219.22,213.61,213.79,116667.500,1613347199999,25255432.02852,29700,47537.796,10291867.90201,0
1613347200000,213.87,216.00,211.56,214.43,151432.034,1613350799999,32378228.05568,37537,74108.460,15852322.42599,0
1613350800000,214.47,215.25,201.89,205.53,322508.912,1613354399999,66951198.78623,70892,124700.132,25909214.43558,0
1613354400000,205.45,207.99,184.30,196.64,709678.688,1613357999999,138946101.69990,124713,284653.374,55808841.00471,0
1613358000000,196.75,199.99,192.19,199.20,266377.233,1613361599999,52384503.97325,69293,122087.539,24041128.78712,0
1613361600000,199.19,199.19,191.03,197.24,268611.919,1613365199999,52288825.80936,66682,125900.690,24504187.03698,0
1613365200000,197.16,197.77,194.07,197.05,98710.727,1613368799999,19367051.20866,35105,47438.851,9309807.62422,0
1613368800000,197.02,202.14,196.78,201.19,161759.847,1613372399999,32373604.72230,37645,83258.757,16670811.16843,0
1613372400000,201.16,205.25,200.74,202.25,143291.249,1613375999999,29131089.90304,37876,72380.512,14719600.27509,0
1613376000000,202.25,206.21,200.21,205.41,183495.964,1613379599999,37354687.61847,42222,96812.290,19730037.86716,0
1613379600000,205.45,206.61,200.90,203.45,152446.081,1613383199999,31118157.75424,39479,61158.491,12489296.41783,0
1613383200000,203.42,210.00,202.10,209.52,169491.129,1613386799999,34910996.05273,42352,90946.243,18741779.10717,0
1613386800000,209.51,212.32,207.77,208.67,194782.148,1613390399999,40912793.57542,47260,97833.696,20564668.10516,0
1613390400000,208.68,211.62,205.45,210.18,194506.365,1613393999999,40504080.55955,53343,88407.265,18428691.41690,0
1613394000000,210.19,212.78,209.24,210.77,153277.928,1613397599999,32351043.20913,40900,67166.970,14182148.50641,0
1613397600000,210.79,213.35,206.28,206.75,168643.449,1613401199999,35453169.84839,43919,72796.189,15320032.84902,0
1613401200000,206.76,211.93,206.70,211.90,137708.093,1613404799999,28870280.95738,42150,74822.457,15684741.73280,0
1613404800000,211.91,218.11,211.91,217.67,328739.232,1613408399999,71057621.35301,66754,148904.520,32188428.55586,0
1613408400000,217.63,219.44,215.50,217.20,136942.812,1613411999999,29810381.08327,33862,63206.461,13767416.15694,0
1613412000000,217.26,218.90,215.20,215.20,99872.113,1613415599999,21690156.30266,25148,47942.846,10418270.98239,0
1613415600000,215.20,220.38,215.18,219.27,115526.910,1613419199999,25289883.97998,33497,60164.041,13167107.11047,0
1613419200000,219.28,219.87,216.56,217.36,65403.760,1613422799999,14268791.77092,26362,30489.539,6653839.25230,0
1613422800000,217.37,219.48,211.00,211.69,207651.237,1613426399999,44482022.72668,51358,81569.441,17493614.30244,0
1613426400000,211.68,214.38,206.69,214.00,193171.824,1613429999999,40790747.47743,51702,84158.698,17793560.10716,0
1613430000000,213.93,214.29,206.54,208.18,144430.069,1613433599999,30378229.95708,44839,63107.172,13266562.09711,0
1613433600000,208.22,209.23,201.14,207.09,275305.068,1613437199999,56541158.35824,71907,129999.309,26709563.24521,0
1613437200000,207.11,216.12,207.01,215.42,174627.251,1613440799999,36998240.40258,51608,93612.007,19819690.48501,0
1613440800000,215.41,217.64,214.23,215.01,115282.438,1613444399999,24895784.41184,35963,52726.088,11390531.71415,0
1613444400000,215.03,219.50,214.02,218.03,144482.910,1613447999999,31413564.83985,41910,74370.780,16177207.21584,0
1613448000000,218.01,218.36,214.55,215.70,144689.810,1613451599999,31323637.24661,45268,66236.643,14344493.25560,0
1613451600000,215.72,216.44,213.54,214.72,72500.646,1613455199999,15588011.78368,26779,34639.184,7451629.65869,0
1613455200000,214.74,215.03,210.39,213.95,118708.965,1613458799999,25273969.47757,38143,54399.161,11587011.27690,0
1613458800000,213.94,215.95,211.14,214.87,94199.777,1613462399999,20095738.77434,31473,42888.127,9156812.59920,0
1613462400000,214.92,218.00,212.85,217.70,142223.223,1613465999999,30684888.95502,41857,70602.652,15232385.59482,0
1613466000000,217.70,217.83,215.68,217.10,78433.747,1613469599999,16999649.78930,26653,34126.624,7398124.19932,0
1613469600000,217.09,217.10,213.15,215.11,79712.734,1613473199999,17162448.35556,27973,35704.569,7691160.24292,0
1613473200000,215.10,215.10,212.24,213.76,91950.584,1613476799999,19642055.91829,30115,46064.483,9841655.79751,0
1613476800000,213.78,223.01,211.19,216.03,467771.972,1613480399999,101910970.50100,110554,225486.884,49152062.61368,0
1613480400000,216.07,217.19,211.32,212.13,180001.402,1613483999999,38608902.88394,45633,85246.516,18293813.10869,0
1613484000000,212.14,214.16,208.12,212.85,208032.612,1613487599999,43923659.39952,49050,102174.814,21589176.80930,0
1613487600000,212.86,214.23,209.91,210.27,93080.532,1613491199999,19763195.22119,30869,39997.805,8494535.65334,0
1613491200000,210.24,211.54,203.25,203.77,200379.851,1613494799999,41610952.65154,50788,90658.915,18847762.37595,0
1613494800000,203.79,209.20,203.39,206.95,152085.967,1613498399999,31432736.81892,39041,76096.508,15734569.51318,0
1613498400000,206.99,208.64,200.17,208.23,252417.221,1613501999999,51525613.01364,51563,133851.997,27331279.20403,0
1613502000000,208.24,209.09,206.15,206.83,82056.374,1613505599999,17050990.20949,22769,36858.077,7662665.55638,0
1613505600000,206.85,206.94,201.72,205.77,131908.531,1613509199999,26940025.84132,39581,64431.522,13160310.88857,0
1613509200000,205.78,207.72,203.50,206.47,82561.207,1613512799999,16983451.04445,32434,39730.045,8174463.58110,0
1613512800000,206.48,209.90,205.34,209.73,67856.858,1613516399999,14097352.60719,23650,35793.731,7442696.93104,0
1613516400000,209.73,210.92,208.74,210.56,86251.483,1613519999999,18101484.17230,30595,40318.845,8466803.46098,0
1613520000000,210.53,213.06,208.26,208.56,100244.812,1613523599999,21148753.14120,35126,44805.870,9457595.74922,0
1613523600000,208.57,210.24,207.23,208.32,75048.743,1613527199999,15660774.29536,25006,36831.052,7690805.90281,0
1613527200000,208.31,214.97,208.13,211.15,148431.124,1613530799999,31541545.55109,43332,75562.997,16048042.91488,0
1613530800000,211.14,211.95,207.99,209.11,112172.907,1613534399999,23538978.69504,30338,54007.916,11340133.43359,0
1613534400000,209.17,210.96,203.67,204.78,135892.989,1613537999999,28056618.99165,39990,62716.180,12947668.10263,0
1613538000000,204.80,208.92,204.15,208.67,108315.313,1613541599999,22445220.18113,30871,58229.357,12068737.23197,0
1613541600000,208.64,214.49,208.31,213.45,196857.581,1613545199999,41810785.17697,46735,96600.007,20516098.66279,0
1613545200000,213.45,219.97,213.29,219.24,258735.543,1613548799999,56007397.51934,60978,125317.354,27141024.25869,0
1613548800000,219.30,221.26,216.67,221.17,219791.103,1613552399999,48159626.26738,47519,104042.106,22810367.22461,0
1613552400000,221.16,224.86,219.37,222.75,208253.748,1613555999999,46278517.90165,48527,98316.260,21845520.96287,0
1613556000000,222.73,226.44,222.37,223.72,275111.075,1613559599999,61817842.90847,54502,127009.773,28544786.89255,0
1613559600000,223.75,227.00,223.64,224.85,193688.655,1613563199999,43730543.80638,44004,89011.732,20098920.73200,0
1613563200000,224.82,228.55,222.96,224.48,272411.588,1613566799999,61364545.03267,57611,125800.834,28349178.90674,0
1613566800000,224.52,227.00,220.80,226.72,237548.735,1613570399999,53062422.96503,52407,111366.189,24893028.37612,0
1613570400000,226.69,233.10,225.65,231.02,428140.314,1613573999999,98299286.80951,87365,208486.145,47876876.59356,0
1613574000000,230.97,232.58,226.06,230.07,242152.863,1613577599999,55454483.06340,46736,119727.583,27410060.12135,0
1613577600000,230.11,232.71,226.62,228.71,219887.546,1613581199999,50368111.47876,47501,101549.491,23259985.37541,0
1613581200000,228.70,229.20,225.08,227.91,110518.384,1613584799999,25093190.06505,30030,51357.209,11661378.72407,0
1613584800000,227.90,229.99,226.50,227.33,83617.959,1613588399999,19087144.99207,23386,40438.611,9234084.42782,0
1613588400000,227.31,232.50,226.88,231.68,131307.527,1613591999999,30214999.65723,33111,65552.931,15086991.93915,0
1613592000000,231.68,232.38,228.74,230.48,112130.722,1613595599999,25847112.60059,30172,55255.829,12739871.76653,0
1613595600000,230.47,238.00,228.68,236.61,213240.823,1613599199999,49971246.40951,59243,109654.555,25705703.23916,0
1613599200000,236.53,237.59,232.02,232.99,150191.063,1613602799999,35242184.00755,34886,64010.384,15027012.69209,0
1613602800000,233.00,237.93,231.63,237.59,129362.076,1613606399999,30420903.42775,32342,66830.126,15717696.55506,0
1613606400000,237.58,239.51,234.39,235.05,164087.763,1613609999999,38854613.80640,42697,77309.505,18311698.22808,0
1613610000000,235.05,238.25,233.32,237.61,141842.984,1613613599999,33359978.49742,36059,67198.080,15810697.22415,0
1613613600000,237.64,238.05,234.69,235.93,93096.317,1613617199999,21972361.65186,26426,42515.035,10035388.67703,0
1613617200000,235.96,236.24,232.29,233.12,92723.766,1613620799999,21686049.46525,25929,42136.626,9859977.73414,0
1613620800000,233.12,233.19,229.00,232.19,156747.980,1613624399999,36210517.27466,35569,69256.609,16003749.75514,0
1613624400000,232.21,235.09,231.60,234.41,76799.098,1613627999999,17914932.79600,23728,38936.949,9084263.54988,0
1613628000000,234.41,234.43,230.10,230.20,87424.021,1613631599999,20314726.24895,24908,37994.967,8831109.23400,0
1613631600000,230.20,231.89,226.68,230.51,158724.316,1613635199999,36388910.07575,39263,71731.736,16461582.68097,0
1613635200000,230.50,232.82,229.18,230.87,110571.758,1613638799999,25544911.24069,29362,50240.798,11612066.88812,0
1613638800000,230.86,234.49,228.71,233.58,104208.873,1613642399999,24190931.19179,30770,50471.423,11717856.70601,0
1613642400000,233.59,234.84,231.25,232.17,103679.095,1613645999999,24168159.48047,26271,46961.566,10949663.52508,0
1613646000000,232.20,232.45,224.48,225.89,231864.026,1613649599999,52826366.37459,51192,108139.102,24638470.55451,0
1613649600000,225.94,229.00,221.57,228.55,272621.210,1613653199999,61438658.89348,61992,136161.742,30698522.87050,0
1613653200000,228.55,231.56,227.41,229.23,155757.318,1613656799999,35768878.96942,41700,71920.899,16521885.38651,0
1613656800000,229.27,232.00,227.57,231.18,149795.526,1613660399999,34433721.20076,35148,73644.954,16934837.67563,0
1613660400000,231.19,232.27,225.10,225.80,187052.342,1613663999999,42562169.08650,46183,89864.163,20439160.45906,0
1613664000000,225.81,228.24,224.25,227.97,169879.653,1613667599999,38459252.38968,39421,88162.959,19967044.01514,0
1613667600000,227.96,227.96,225.19,225.48,70816.026,1613671199999,16042218.32947,21011,34051.712,7713327.16772,0
1613671200000,225.49,228.14,225.03,225.88,71001.378,1613674799999,16120831.31239,20556,32498.706,7380461.40086,0
1613674800000,225.88,227.17,225.00,225.04,53036.741,1613678399999,11999182.78304,16345,24201.752,5476142.59760,0
1613678400000,225.03,229.00,223.50,228.82,89190.593,1613681999999,20197293.65253,31570,41837.558,9478861.09036,0
1613682000000,228.81,230.36,227.54,229.55,83580.110,1613685599999,19140929.21443,20976,37019.696,8483819.18372,0
1613685600000,229.55,230.67,227.10,227.47,55770.262,1613689199999,12751754.59626,17240,23497.795,5373931.35815,0
1613689200000,227.47,228.58,225.20,226.80,113851.068,1613692799999,25838648.76545,28279,58232.783,13221448.99979,0
1613692800000,226.85,231.21,226.72,227.18,138493.835,1613696399999,31712737.10192,37231,62153.673,14233827.42692,0
1613696400000,227.19,228.70,223.13,224.87,146880.580,1613699999999,33216702.11611,35771,69785.024,15791792.67473,0
1613700000000,224.87,226.76,220.50,226.02,206136.896,1613703599999,46171864.32578,47905,93169.099,20886699.52348,0
1613703600000,226.06,228.35,225.21,225.56,88048.971,1613707199999,19963809.30351,25407,41212.652,9345184.99790,0
1613707200000,225.58,227.89,223.38,224.32,89905.614,1613710799999,20256386.79249,26602,45554.742,10269031.27495,0
1613710800000,224.32,227.12,224.32,226.32,75247.854,1613714399999,16996828.25100,21156,38101.363,8606511.81422,0
1613714400000,226.33,233.90,226.31,233.80,163905.043,1613717999999,37732000.35108,41672,86829.143,19974870.51690,0
1613718000000,233.78,235.10,230.90,232.66,135051.869,1613721599999,31445640.79436,34005,68060.174,15855159.83151,0
1613721600000,232.64,235.19,231.49,233.80,118938.994,1613725199999,27724175.22759,28545,53088.368,12378854.46548,0
1613725200000,233.80,236.59,233.00,234.81,156350.308,1613728799999,36758825.12539,41333,81599.998,19189349.13086,0
1613728800000,234.83,235.48,231.71,231.90,102470.483,1613732399999,23937060.31568,24217,39855.223,9313251.59463,0
1613732400000,231.90,234.11,231.90,233.80,79976.301,1613735999999,18644830.96550,20007,45169.702,10531046.90552,0
1613736000000,233.83,235.25,231.80,231.90,108257.082,1613739599999,25298209.26539,26648,49871.995,11660389.42083,0
1613739600000,231.89,233.33,228.62,230.17,163619.607,1613743199999,37739933.50657,39123,74815.205,17267798.49656,0
1613743200000,230.13,231.21,227.12,227.41,122975.168,1613746799999,28247220.01467,31495,54578.715,12548722.18628,0
1613746800000,227.43,232.28,226.97,231.86,110252.686,1613750399999,25380757.37933,32810,54027.393,12441394.13082,0
1613750400000,231.91,235.82,230.71,231.47,207485.816,1613753999999,48451113.86658,47871,92869.046,21684022.23233,0
1613754000000,231.47,238.00,231.47,237.99,133975.991,1613757599999,31494077.52669,36398,72626.156,17071564.27330,0
1613757600000,237.99,241.71,236.73,239.71,167914.472,1613761199999,40198435.20453,44260,84385.413,20199794.94328,0
1613761200000,239.76,240.69,235.20,237.17,113537.020,1613764799999,27006980.27443,28802,41679.179,9922223.00185,0
1613764800000,237.17,240.86,236.70,239.91,124581.088,1613768399999,29732519.09838,29605,65929.007,15741910.55149,0
1613768400000,239.91,242.92,237.81,238.43,184726.069,1613771999999,44438033.88772,40854,84347.756,20305441.32643,0
1613772000000,238.43,240.42,237.38,239.43,67443.007,1613775599999,16121087.28705,20123,35947.238,8593812.99590,0
1613775600000,239.45,239.50,236.50,236.78,96685.458,1613779199999,22995119.13225,22381,40116.089,9543229.90744,0
1613779200000,236.84,238.35,231.02,235.37,244175.006,1613782799999,57365612.96325,52424,105688.448,24839665.26307,0
1613782800000,235.38,238.34,234.45,238.06,127165.905,1613786399999,30094050.43209,38191,62782.293,14863084.68589,0
1613786400000,238.05,248.00,236.31,245.36,222117.745,1613789999999,54147128.92940,65101,108916.579,26546324.85530,0
1613790000000,245.36,246.31,241.50,243.95,169138.904,1613793599999,41192603.83625,32216,86362.220,21042174.62910,0
1613793600000,243.91,246.02,242.67,244.09,97974.017,1613797199999,23956381.19972,25945,48446.290,11848008.33465,0
1613797200000,244.08,246.00,241.67,243.25,98982.610,1613800799999,24114374.52686,25405,48757.852,11885125.22892,0
1613800800000,243.25,245.40,242.68,243.92,93152.755,1613804399999,22730605.22213,22702,40611.691,9911050.93361,0
1613804400000,243.93,244.17,237.41,237.75,166193.095,1613807999999,39984278.08790,40754,74179.658,17863703.93800,0
1613808000000,237.72,241.75,237.52,238.28,97427.462,1613811599999,23386883.94367,26439,46619.685,11195495.68320,0
1613811600000,238.28,241.36,237.86,239.37,84063.101,1613815199999,20149633.03394,27599,37054.509,8884941.16589,0
1613815200000,239.36,242.62,239.16,241.93,86020.678,1613818799999,20756360.36280,23664,43479.849,10491957.44484,0
1613818800000,241.94,242.55,240.52,241.85,56599.319,1613822399999,13668343.56158,17887,26301.495,6353251.79066,0
1613822400000,241.84,245.20,241.47,243.60,123793.135,1613825999999,30167385.34117,35923,59220.373,14432262.69859,0
1613826000000,243.60,245.05,242.60,243.82,76898.381,1613829599999,18732138.04755,21482,36522.525,8896897.71283,0
1613829600000,243.82,244.88,233.71,234.08,195627.145,1613833199999,46743093.29137,47676,77107.062,18447119.09406,0
1613833200000,234.12,237.79,226.47,233.17,400539.635,1613836799999,93071993.27066,86794,181953.080,42319634.97399,0
1613836800000,233.15,237.31,233.12,236.81,165643.366,1613840399999,39013173.76261,44498,85613.033,20162764.37016,0
1613840400000,236.81,240.26,236.03,237.56,166459.727,1613843999999,39626630.58110,40207,68079.312,16217213.35829,0
1613844000000,237.57,238.45,235.00,235.80,79326.223,1613847599999,18771315.24249,23837,34168.735,8090271.52209,0
1613847600000,235.83,236.65,233.41,235.03,73253.754,1613851199999,17194865.73445,25162,32022.685,7518900.08226,0
1613851200000,235.03,235.97,230.70,233.56,115727.044,1613854799999,26991695.59483,35931,52569.451,12271021.40700,0
1613854800000,233.57,235.00,230.15,232.36,105719.526,1613858399999,24568042.35470,33562,51288.401,11922262.52141,0
1613858400000,232.36,232.44,213.14,225.69,357355.871,1613861999999,79735652.14817,82060,142070.370,31728694.06216,0
1613862000000,225.66,228.79,222.35,227.07,220132.205,1613865599999,49870945.78297,56279,109221.770,24752158.59065,0
1613865600000,227.06,229.64,223.59,229.64,140479.364,1613869199999,31865541.50032,42691,73620.096,16701721.46096,0
1613869200000,229.62,230.30,224.58,229.34,128312.978,1613872799999,29163762.05719,38802,63996.774,14546375.71644,0
1613872800000,229.33,232.97,228.54,230.78,105076.733,1613876399999,24299213.75623,31731,52032.141,12038744.46103,0
1613876400000,230.71,234.02,227.15,227.62,102250.420,1613879999999,23590167.35609,31113,45372.469,10483722.63500,0
1613880000000,227.72,228.93,225.00,228.36,121622.598,1613883599999,27558576.22719,29100,60370.768,13686230.57746,0
1613883600000,228.36,229.36,225.61,225.61,83254.330,1613887199999,18950893.48672,24974,38075.626,8668238.08328,0
1613887200000,225.61,226.52,222.88,224.82,95800.287,1613890799999,21512830.98111,25505,43963.317,9876210.41977,0
1613890800000,224.83,226.77,220.70,221.52,132673.040,1613894399999,29590234.42220,35032,57137.443,12754063.67481,0
1613894400000,221.59,226.69,220.50,226.27,126726.845,1613897999999,28405932.49822,34303,62790.105,14072328.16997,0
1613898000000,226.27,228.73,225.22,228.31,83618.603,1613901599999,18961041.85859,25744,41263.991,9361510.12488,0
1613901600000,228.34,232.41,227.74,230.22,124588.189,1613905199999,28633186.28252,36153,60314.589,13861713.22212,0
1613905200000,230.20,231.43,228.74,229.05,68801.929,1613908799999,15826534.11977,22570,32114.768,7389100.51334,0
1613908800000,229.08,230.61,225.50,226.80,103217.860,1613912399999,23552822.33637,32966,50395.024,11501001.37319,0
1613912400000,226.81,227.90,226.03,226.77,56009.386,1613915999999,12721410.64948,18866,25136.792,5710820.34125,0
1613916000000,226.78,229.36,223.74,228.88,157362.846,1613919599999,35674381.36446,40779,74211.739,16832488.79016,0
1613919600000,228.80,231.97,227.13,230.35,139740.904,1613923199999,32107638.15199,39924,64686.911,14865103.44310,0
1613923200000,230.34,231.63,226.60,229.72,140077.026,1613926799999,32073333.62469,38553,68123.113,15603659.92990,0
1613926800000,229.71,231.35,228.67,230.14,70117.932,1613930399999,16145241.26898,22601,33519.923,7719741.76272,0
1613930400000,230.15,233.26,228.26,232.64,80752.977,1613933999999,18612848.75116,25704,40122.888,9248205.38662,0
1613934000000,232.66,233.45,231.12,231.30,71415.084,1613937599999,16591278.00876,21211,36762.050,8544175.80322,0
1613937600000,231.29,231.40,225.51,226.79,104742.070,1613941199999,23950710.63675,29889,46030.203,10530130.03245,0
1613941200000,226.76,227.90,225.42,226.46,97476.683,1613944799999,22085280.82819,25315,47397.334,10741357.19790,0
1613944800000,226.46,228.18,224.63,226.59,67637.800,1613948399999,15299032.30498,18536,27765.457,6283181.22674,0
1613948400000,226.59,227.96,225.84,227.49,50492.471,1613951999999,11467726.27697,16396,23818.870,5410357.61710,0
1613952000000,227.53,227.72,222.16,222.24,165106.667,1613955599999,37066714.28355,35496,68819.591,15454306.41210,0
1613955600000,222.21,225.26,221.00,224.78,100589.937,1613959199999,22493730.45692,24870,47065.237,10533221.74207,0
1613959200000,224.77,226.97,223.20,225.75,86287.972,1613962799999,19444411.06533,22509,44440.824,10016972.83378,0
1613962800000,225.73,226.96,218.94,219.29,155543.393,1613966399999,34588746.16101,34881,66775.496,14863103.74430,0
1613966400000,219.26,221.86,213.26,218.32,266294.337,1613969999999,58008837.48039,63082,121407.392,26461713.99365,0
1613970000000,218.32,221.31,217.97,219.12,104255.637,1613973599999,22892610.27884,27374,47820.809,10501729.62974,0
1613973600000,219.03,223.25,217.83,221.35,123716.563,1613977199999,27409740.81990,33132,64616.972,14320114.85513,0
1613977200000,221.35,223.37,219.25,223.14,105448.854,1613980799999,23358924.56142,26516,46706.751,10350481.61703,0
1613980800000,223.14,224.25,218.00,218.35,98560.457,1613984399999,21800788.27726,29260,43970.236,9733746.59484,0
1613984400000,218.36,219.40,212.24,214.30,167350.134,1613987999999,36163973.76714,42209,75893.069,16422980.46682,0
1613988000000,214.30,216.15,206.00,212.64,370518.802,1613991599999,78390593.93679,80433,173876.540,36830620.61571,0
1613991600000,212.64,215.00,208.75,208.81,177104.907,1613995199999,37621515.85901,45313,90648.247,19260874.74068,0
1613995200000,208.83,210.24,201.00,209.41,516170.825,1613998799999,106304696.59661,108521,239777.867,49427536.54480,0
1613998800000,209.44,210.49,201.25,201.65,289760.934,1614002399999,59539053.15605,67099,136001.709,27975024.14535,0
1614002400000,201.64,205.36,173.00,204.84,1046288.294,1614005999999,202196412.63944,158599,461960.526,89510025.58838,0
1614006000000,204.70,208.61,197.64,199.23,493087.846,1614009599999,99444348.79095,93808,232205.295,46853570.25001,0
1614009600000,199.21,207.41,197.09,202.65,240747.995,1614013199999,48885740.55898,65007,128164.831,26015927.22315,0
1614013200000,202.64,203.05,195.60,196.37,209984.765,1614016799999,41960861.10359,51410,95932.978,19175838.63776,0
1614016800000,196.41,201.60,193.69,200.64,200028.623,1614020399999,39557942.87177,50256,102598.404,20290836.99175,0
1614020400000,200.66,203.37,199.04,202.63,103411.053,1614023999999,20843007.09145,28014,51921.232,10471149.82634,0
1614024000000,202.66,207.31,201.99,204.70,132890.685,1614027599999,27297131.46872,35678,63627.657,13070527.30758,0
1614027600000,204.72,209.82,204.63,209.47,99348.271,1614031199999,20676100.03126,27792,50853.679,10584472.24740,0
1614031200000,209.47,209.93,204.69,205.97,84970.654,1614034799999,17590083.48315,21689,33137.295,6858958.87114,0
1614034800000,205.98,208.74,202.05,208.18,147463.691,1614038399999,30242677.65626,34148,72562.920,14884542.90868,0
1614038400000,208.21,208.94,202.50,203.27,132587.769,1614041999999,27151946.47572,33638,63032.113,12904689.99592,0
1614042000000,203.27,206.69,197.72,198.93,158799.893,1614045599999,31960002.80402,44972,72045.767,14512986.63508,0
1614045600000,198.93,202.29,193.70,195.11,206037.429,1614049199999,40844218.17780,57940,108061.846,21454566.70592,0
1614049200000,195.10,201.24,192.50,195.89,261001.894,1614052799999,51479996.46267,66156,121536.850,23978324.48506,0
1614052800000,195.87,198.91,186.05,192.42,342748.083,1614056399999,65849894.77201,91667,159499.664,30685237.75672,0
1614056400000,192.46,192.51,181.20,188.61,580914.823,1614059999999,108689500.20435,136344,275483.740,51563039.59983,0
1614060000000,188.64,195.11,185.87,186.57,271402.376,1614063599999,51746664.80231,72602,128234.542,24458728.49403,0
1614063600000,186.57,191.38,185.14,189.51,189106.156,1614067199999,35707260.89255,57868,97184.796,18357305.31557,0
1614067200000,189.50,190.99,165.49,166.11,789613.917,1614070799999,141643259.53820,164557,365418.849,65707197.88914,0
1614070800000,166.11,178.00,156.04,176.01,967749.036,1614074399999,165340968.55146,178228,466550.442,79901590.91144,0
1614074400000,176.03,179.00,167.77,173.04,352066.563,1614077999999,61080837.91844,88335,172489.973,29924918.66610,0
1614078000000,173.00,175.89,158.67,168.58,569134.318,1614081599999,94945465.99504,120063,279435.463,46649192.71651,0
1614081600000,168.58,179.87,165.00,176.45,568145.065,1614085199999,98066275.46348,121457,288283.021,49801586.34305,0
1614085200000,176.51,181.51,174.43,177.50,246224.620,1614088799999,43736113.69410,66054,119854.120,21296130.32067,0
1614088800000,177.59,179.91,166.08,170.73,233230.420,1614092399999,40309846.16838,58535,116119.770,20052643.08191,0
1614092400000,170.71,179.89,168.43,177.44,291810.995,1614095999999,51288749.14396,74771,136265.464,23956194.20030,0
1614096000000,177.43,180.91,172.40,173.29,273670.808,1614099599999,48168996.45843,71506,140267.434,24706893.73229,0
1614099600000,173.29,176.42,167.82,168.55,220652.790,1614103199999,38055067.18325,60555,106976.230,18469579.87905,0
1614103200000,168.51,171.37,166.67,167.51,178814.761,1614106799999,30254709.33391,47145,90549.767,15324566.64139,0
1614106800000,167.48,170.62,160.95,162.40,240977.013,1614110399999,39723408.51653,60295,111901.592,18454733.53467,0
1614110400000,162.44,170.28,160.66,169.83,216332.950,1614113999999,35938019.32367,55634,112524.257,18698244.86338,0
1614114000000,169.91,175.00,168.13,173.51,189230.950,1614117599999,32534420.06857,46637,97931.077,16845421.52526,0
1614117600000,173.45,176.59,172.86,175.59,125457.075,1614121199999,21935733.29993,27916,61408.713,10740652.62493,0
1614121200000,175.57,178.00,172.41,177.61,162156.694,1614124799999,28418761.85200,37829,80014.885,14017637.08678,0
1614124800000,177.56,178.32,169.23,175.91,233266.184,1614128399999,40328687.06512,56362,117849.501,20393658.28882,0
1614128400000,175.88,183.70,175.33,183.39,197272.078,1614131999999,35275445.65327,48949,95930.978,17198635.79451,0
1614132000000,183.35,184.05,180.17,183.04,153757.256,1614135599999,28029798.65000,39220,73913.057,13477400.00685,0
1614135600000,183.01,185.27,181.57,183.94,121325.042,1614139199999,22287757.02386,29029,58678.790,10782478.52873,0
1614139200000,183.94,185.32,180.00,182.02,185189.133,1614142799999,33887487.77630,35768,93030.904,17032599.47415,0
1614142800000,182.06,183.92,179.02,181.17,116808.032,1614146399999,21160969.48524,28159,57310.421,10384899.23850,0
1614146400000,181.26,183.54,177.67,180.33,157564.271,1614149999999,28371660.07756,35483,80979.433,14589628.44377,0
1614150000000,180.35,181.82,177.09,180.79,123559.174,1614153599999,22207462.82098,25829,63270.676,11376862.46827,0
1614153600000,180.80,187.20,179.56,186.83,174933.094,1614157199999,32202581.41368,37339,89177.350,16425470.75621,0
1614157200000,186.80,189.37,184.95,186.61,163331.120,1614160799999,30584215.09467,36467,75304.072,14107084.33844,0
1614160800000,186.62,187.37,184.17,184.26,137462.308,1614164399999,25560013.94295,27951,60715.277,11295651.73452,0
1614164400000,184.27,187.85,184.23,185.95,133511.742,1614167999999,24867140.62190,27765,70145.778,13059846.55026,0
1614168000000,185.92,189.67,185.76,186.92,150670.621,1614171599999,28364286.53251,32934,69863.297,13153313.65448,0
1614171600000,186.91,187.54,181.08,182.64,225502.179,1614175199999,41429383.46374,41320,103204.222,18962643.48478,0
1614175200000,182.67,184.25,178.65,181.72,133610.647,1614178799999,24267504.46311,34583,62407.278,11353268.41819,0
1614178800000,181.74,183.37,177.22,183.07,148343.333,1614182399999,26844085.40917,40317,73443.796,13294321.41390,0
1614182400000,183.06,184.75,181.14,181.58,109478.606,1614185999999,20030983.38752,31604,56481.592,10337504.83686,0
1614186000000,181.56,184.32,181.54,183.99,79117.047,1614189599999,14486326.52235,22299,38489.123,7048067.06962,0
1614189600000,183.98,184.00,181.21,181.42,162343.951,1614193199999,29657008.18010,29187,73260.327,13372828.49215,0
1614193200000,181.44,182.62,177.92,178.30,100681.260,1614196799999,18141657.64797,25370,46647.804,8406549.91687,0
1614196800000,178.32,180.03,176.15,178.66,108816.704,1614200399999,19361336.35850,26225,55878.320,9946865.21368,0
1614200400000,178.54,178.67,172.79,176.85,138913.153,1614203999999,24357522.31907,32499,64176.192,11262444.47520,0
1614204000000,176.85,177.69,171.90,177.41,96286.811,1614207599999,16885279.48224,23639,51010.951,8939359.65985,0
1614207600000,177.39,181.83,177.01,181.45,115899.069,1614211199999,20845226.18966,27873,64660.517,11625564.50115,0
1614211200000,181.42,185.13,180.60,184.50,123134.417,1614214799999,22529312.89090,30870,57739.378,10573272.20629,0
1614214800000,184.53,185.52,182.83,183.25,88088.592,1614218399999,16241176.76815,19245,39955.364,7370041.35136,0
1614218400000,183.25,184.78,182.40,183.40,71540.546,1614221999999,13124821.49921,15752,34321.603,6296540.71969,0
1614222000000,183.39,183.39,180.50,181.39,88244.869,1614225599999,16036504.07192,17410,42835.531,7785721.30803,0
1614225600000,181.36,181.66,177.66,178.04,128893.001,1614229199999,23157568.93578,29520,63471.919,11402884.15240,0
1614229200000,178.05,183.04,178.01,182.56,125218.212,1614232799999,22606829.22494,25474,68147.690,12311180.45244,0
1614232800000,182.50,183.09,180.73,181.42,78675.971,1614236399999,14293276.83542,16664,44430.241,8073091.62959,0
1614236400000,181.36,183.64,180.07,182.89,78077.112,1614239999999,14224022.83220,18464,40847.563,7445243.86748,0
1614240000000,182.89,183.82,178.42,179.09,115025.828,1614243599999,20806264.31440,27468,48279.652,8738937.83045,0
1614243600000,179.11,180.23,175.09,177.27,151943.169,1614247199999,26914685.65845,31508,76344.604,13525508.31297,0
1614247200000,177.27,188.53,177.26,186.13,188953.621,1614250799999,34510074.94952,41950,99683.634,18193174.49425,0
1614250800000,186.16,196.68,186.16,195.06,486052.268,1614254399999,93757139.72491,95642,256266.770,49419585.75831,0
1614254400000,195.13,200.21,193.46,200.01,394625.046,1614257999999,77777072.03755,75569,197148.921,38862994.37395,0
1614258000000,200.01,205.43,199.20,202.77,380258.790,1614261599999,76835088.16491,75263,189641.311,38333036.50502,0
1614261600000,202.81,203.56,197.43,198.35,243964.271,1614265199999,48821158.77867,49666,119819.932,23981016.03508,0
1614265200000,198.34,203.93,197.93,203.83,238773.429,1614268799999,47901347.85383,42693,116595.693,23403082.86637,0
1614268800000,203.92,204.99,197.68,198.30,235440.613,1614272399999,47341785.69564,42447,110238.866,22175141.28382,0
1614272400000,198.24,198.63,191.00,192.83,353165.977,1614275999999,68615789.87316,58461,168180.558,32695794.28164,0
1614276000000,192.91,195.13,190.27,192.43,169205.710,1614279599999,32655502.20735,39674,85454.585,16501033.32945,0
1614279600000,192.51,194.78,190.36,192.51,150255.392,1614283199999,28984481.98472,35218,75322.983,14527534.42797,0
1614283200000,192.54,194.73,189.58,193.01,200680.282,1614286799999,38423024.68181,42022,95254.580,18236278.49278,0
1614286800000,193.05,194.14,186.35,186.36,173559.223,1614290399999,32968904.34446,40512,77131.965,14666104.27092,0
1614290400000,186.44,190.68,183.16,186.82,185798.102,1614293999999,34722661.00164,45922,84229.563,15765285.88863,0
1614294000000,186.84,188.27,177.34,179.50,316344.245,1614297599999,57941883.15586,67572,145633.098,26703956.56485,0
1614297600000,179.58,183.02,169.51,172.61,536652.206,1614301199999,94035409.15216,109559,254134.769,44567938.15253,0
1614301200000,172.62,178.01,171.57,173.76,231943.567,1614304799999,40581699.49056,56373,114554.868,20045476.32078,0
1614304800000,173.76,179.17,172.09,176.18,176326.910,1614308399999,31070830.59477,45649,89070.134,15698915.80618,0
1614308400000,176.17,177.80,174.10,176.65,138999.907,1614311999999,24485180.04367,34137,64885.564,11432340.81503,0
1614312000000,176.62,178.57,173.30,174.36,168528.377,1614315599999,29674411.30991,31050,86453.561,15237964.45063,0
1614315600000,174.36,175.26,165.20,165.58,223857.536,1614319199999,38103358.10052,46309,95089.292,16214333.92184,0
1614319200000,165.58,171.95,165.24,169.73,160487.454,1614322799999,27191843.98071,39937,84982.809,14392033.91482,0
1614322800000,169.75,171.21,162.74,166.72,358615.424,1614326399999,59520638.65330,73724,164668.618,27327971.43369,0
1614326400000,166.72,171.80,166.67,170.03,198876.556,1614329999999,33742480.09280,48238,99080.885,16806401.83305,0
1614330000000,170.06,174.21,167.84,173.37,189385.248,1614333599999,32458105.56863,46736,96905.129,16615972.08807,0
1614333600000,173.32,174.91,171.67,174.36,121029.155,1614337199999,20999764.97216,34908,63127.861,10957662.35985,0
1614337200000,174.36,174.62,167.80,171.43,167331.027,1614340799999,28569519.10594,40401,74656.956,12747511.94380,0
1614340800000,171.46,174.91,170.78,173.13,128034.614,1614344399999,22197024.52013,33471,61470.640,10655375.00809,0
1614344400000,173.21,174.01,169.28,169.68,131557.635,1614347999999,22523996.97564,33849,61215.311,10486605.05593,0
1614348000000,169.69,178.76,169.29,176.60,263698.971,1614351599999,46147935.63336,57717,133368.693,23341595.06645,0
1614351600000,176.58,178.43,173.92,176.49,183582.704,1614355199999,32276662.04205,42820,89171.497,15677763.77768,0
1614355200000,176.43,180.44,175.19,179.29,188505.360,1614358799999,33653857.33483,43659,100534.628,17935982.57441,0
1614358800000,179.28,181.04,177.20,177.51,141246.983,1614362399999,25317441.79335,31543,67307.016,12067142.93474,0
1614362400000,177.51,179.64,176.43,176.58,120153.674,1614365999999,21401154.80310,27745,60184.167,10720663.85747,0
1614366000000,176.53,178.13,173.65,174.58,117627.221,1614369599999,20669938.22992,28424,56847.836,9991207.05696,0
1614369600000,174.59,175.16,170.21,170.40,152680.563,1614373199999,26347698.31038,36453,73532.210,12696756.68622,0
1614373200000,170.36,172.99,166.94,167.69,176644.500,1614376799999,30108821.48973,43772,82331.816,14041738.62966,0
1614376800000,167.75,169.91,165.74,166.79,109323.120,1614380399999,18374920.66964,31359,53602.133,9014534.36599,0
1614380400000,166.79,171.18,166.50,170.30,121122.635,1614383999999,20520739.81736,28665,63130.576,10696370.22383,0
1614384000000,170.32,180.50,169.44,179.39,179885.497,1614387599999,31666706.17681,49903,93630.236,16490959.99460,0
1614387600000,179.38,179.97,176.53,178.90,133176.034,1614391199999,23733751.80392,30952,65918.452,11751975.33211,0
1614391200000,178.90,179.20,175.66,175.92,104763.201,1614394799999,18601848.59717,23541,45359.062,8059876.61944,0
1614394800000,175.89,178.64,175.66,176.00,86054.950,1614398399999,15243146.39666,23368,46298.829,8201138.39038,0
1614398400000,176.00,178.20,174.82,176.65,86545.231,1614401999999,15263715.27240,23113,42610.576,7515929.01868,0
1614402000000,176.65,178.22,175.05,177.17,101809.259,1614405599999,17962453.66902,24877,49629.184,8753855.06101,0
1614405600000,177.14,180.14,176.10,176.80,106355.418,1614409199999,18942599.57219,27160,56406.500,10044824.15681,0
1614409200000,176.81,177.09,173.54,175.26,129608.534,1614412799999,22750910.30440,30328,57206.204,10039786.91712,0
1614412800000,175.26,175.95,172.11,173.48,109505.667,1614416399999,19051389.50168,28947,52772.139,9184533.34837,0
1614416400000,173.46,173.48,170.60,171.95,112444.088,1614419999999,19329607.70287,30922,53291.472,9160783.16773,0
1614420000000,171.94,174.32,171.50,172.83,95017.584,1614423599999,16453006.29117,24835,48243.677,8355680.51935,0
1614423600000,172.83,176.22,172.82,174.98,112157.579,1614427199999,19591159.51259,28536,55348.597,9665512.25826,0
1614427200000,175.02,177.87,172.40,176.52,128374.130,1614430799999,22525600.07394,33596,61601.231,10822716.64205,0
1614430800000,176.54,177.84,175.19,175.59,100208.681,1614434399999,17678207.79050,26930,49165.672,8673325.29451,0
1614434400000,175.56,176.72,173.50,174.60,88279.577,1614437999999,15453042.82985,22135,39806.365,6965131.49270,0
1614438000000,174.63,175.71,171.01,172.00,110110.243,1614441599999,19068637.43862,29787,51686.843,8954109.39099,0
1614441600000,172.06,173.77,170.80,173.43,77412.631,1614445199999,13378544.70810,22290,38855.408,6718116.58655,0
1614445200000,173.44,175.50,173.19,174.98,77417.195,1614448799999,13493017.06266,19088,36349.840,6335784.55711,0
1614448800000,174.98,175.91,174.66,174.97,55739.733,1614452399999,9769890.68849,15450,28632.779,5019169.18912,0
1614452400000,174.96,176.95,174.69,176.72,63974.036,1614455999999,11246657.81012,16600,34514.161,6067344.46533,0
1614456000000,176.72,177.10,174.58,175.08,72679.804,1614459599999,12790304.32312,18952,36568.743,6436146.32897,0
1614459600000,175.04,176.51,173.15,174.35,85579.390,1614463199999,14954553.91882,19464,37847.699,6613933.06108,0
1614463200000,174.32,174.32,169.53,169.88,95598.669,1614466799999,16471910.63738,20942,38710.627,6673578.32914,0
1614466800000,169.84,173.36,167.17,171.90,190738.727,1614470399999,32447383.05802,42764,98066.614,16682022.57841,0
1614470400000,171.85,173.13,168.96,171.17,116846.903,1614473999999,19968139.05944,32699,56666.424,9687206.80709,0
1614474000000,171.18,171.92,170.00,171.32,70824.327,1614477599999,12108405.28099,18915,30343.064,5188749.44448,0
1614477600000,171.33,171.40,164.60,165.27,117266.293,1614481199999,19665387.42463,35583,48992.826,8221650.32997,0
1614481200000,165.28,166.42,157.73,158.38,308363.681,1614484799999,49872760.27123,75828,135734.864,21953180.38296,0
1614484800000,158.40,161.99,157.40,157.79,183469.202,1614488399999,29314928.01328,53214,92825.318,14840455.75850,0
1614488400000,157.76,162.22,155.69,158.96,196907.002,1614491999999,31384280.47653,51358,92648.166,14798659.66148,0
1614492000000,158.93,160.05,154.12,156.79,255510.216,1614495599999,40166110.82729,58549,119340.530,18779175.42786,0
1614495600000,156.79,160.07,156.00,158.58,130436.089,1614499199999,20647364.63163,34237,68201.167,10793276.97848,0
1614499200000,158.59,162.17,158.41,160.13,130719.555,1614502799999,20995442.62217,34658,68199.510,10953994.85923,0
1614502800000,160.15,162.76,159.24,160.93,105905.134,1614506399999,17105744.59725,32655,54753.186,8844458.03098,0
1614506400000,160.93,164.18,159.36,163.45,132259.935,1614509999999,21499824.36832,30119,64897.785,10556886.30743,0
1614510000000,163.46,165.50,162.89,163.57,103427.768,1614513599999,16972898.46902,30146,56044.937,9200357.66839,0
1614513600000,163.61,164.66,160.11,161.03,109685.513,1614517199999,17762822.95296,29682,48723.733,7891735.84155,0
1614517200000,161.03,161.83,158.68,158.72,93757.816,1614520799999,15062791.39291,25390,40647.981,6535630.70179,0
1614520800000,158.72,161.10,155.90,160.92,213819.339,1614524399999,33891805.97635,50267,113153.193,17940880.21892,0
1614524400000,160.92,161.12,154.29,155.94,145172.809,1614527999999,22773875.71878,41646,69377.949,10889990.53625,0
1614528000000,155.96,159.83,153.01,157.74,236645.613,1614531599999,37253792.88512,57640,126617.805,19940207.90627,0
1614531600000,157.72,159.88,156.00,156.04,118970.236,1614535199999,18777031.84505,30360,58703.134,9271057.76856,0
1614535200000,156.05,159.50,155.80,158.80,89284.682,1614538799999,14123424.34476,23577,46057.714,7286347.47309,0
1614538800000,158.79,163.13,158.58,162.51,78870.890,1614542399999,12662831.06442,23922,44877.393,7203633.39040,0
1614542400000,162.52,164.99,161.50,163.67,75413.852,1614545999999,12297323.50488,22044,34614.057,5646651.65991,0
1614546000000,163.72,166.49,163.66,165.59,90592.725,1614549599999,14951026.20305,24757,44892.638,7411872.81826,0
1614549600000,165.59,166.00,162.55,164.76,106451.874,1614553199999,17507869.99232,22927,47491.671,7815156.47572,0
1614553200000,164.78,167.61,164.25,165.36,212810.862,1614556799999,35381291.10187,46413,105367.207,17517374.77986,0
1614556800000,165.35,168.95,164.00,167.19,200634.072,1614560399999,33515059.87070,46344,97962.899,16379753.79651,0
1614560400000,167.18,168.01,165.63,167.64,164278.189,1614563999999,27414406.24229,36505,83311.967,13904581.71488,0
1614564000000,167.64,169.58,166.62,166.94,128126.744,1614567599999,21531070.00732,33147,62922.394,10575885.71831,0
1614567600000,166.95,167.19,164.75,165.64,103818.823,1614571199999,17253110.11128,20583,51681.933,8590296.56781,0
1614571200000,165.64,167.72,164.22,166.58,90990.077,1614574799999,15070198.43811,23765,46316.146,7678221.06846,0
1614574800000,166.64,166.65,164.77,165.31,42841.822,1614578399999,7096289.30683,12512,21221.182,3514342.36503,0
1614578400000,165.32,165.97,163.48,164.16,74314.068,1614581999999,12237615.52487,19128,33684.918,5547711.39715,0
1614582000000,164.15,166.43,163.93,165.56,71721.857,1614585599999,11833788.74749,19321,37922.193,6256158.99438,0
1614585600000,165.59,169.26,165.53,168.68,114602.612,1614589199999,19230167.97686,27643,61647.413,10345594.97911,0
1614589200000,168.71,170.37,168.13,169.71,104202.186,1614592799999,17663474.08657,26809,51875.290,8796936.86476,0
1614592800000,169.71,171.30,168.25,171.22,119938.385,1614596399999,20383014.49196,30392,61360.688,10429475.42660,0
1614596400000,171.22,171.65,169.85,170.98,104513.538,1614599999999,17860202.66871,26230,49008.564,8377409.06512,0
1614600000000,170.97,172.17,169.50,171.41,97282.943,1614603599999,16633946.00274,23431,44547.036,7620215.38806,0
1614603600000,171.43,174.10,171.16,171.38,118923.628,1614607199999,20525182.27211,30192,54300.658,9374216.63992,0
1614607200000,171.32,173.33,170.50,171.75,101291.260,1614610799999,17417097.49738,25015,50879.124,8750275.40961,0
1614610800000,171.75,175.38,171.75,175.06,147902.863,1614614399999,25756576.37421,33711,71775.450,12497404.01257,0
1614614400000,175.05,176.46,172.18,173.89,203444.371,1614617999999,35510520.25347,46982,93239.147,16278742.17496,0
1614618000000,173.86,174.48,170.85,171.07,77591.871,1614621599999,13384478.35578,20313,33121.466,5714993.03834,0
1614621600000,171.07,172.39,170.35,171.51,62734.043,1614625199999,10747126.44871,18098,32445.358,5561098.14716,0
1614625200000,171.52,172.43,170.12,170.76,70484.394,1614628799999,12074167.81573,19345,34421.324,5897564.41398,0
1614628800000,170.76,172.67,169.79,171.17,79431.639,1614632399999,13583376.03871,21014,37430.878,6402950.98845,0
1614632400000,171.17,172.60,170.57,172.48,53342.125,1614635999999,9141619.70547,13998,26825.460,4598752.03324,0
1614636000000,172.47,175.56,171.95,175.09,85473.942,1614639599999,14869466.50582,17792,42241.153,7344464.84236,0
1614639600000,175.05,176.66,174.55,176.05,65706.869,1614643199999,11526793.34931,17429,33934.206,5954231.17155,0
1614643200000,176.10,179.79,174.86,175.47,155566.035,1614646799999,27642051.91389,32296,72951.027,12967914.70802,0
1614646800000,175.46,175.52,175.33,175.33,148.056,1614650399999,25970.10766,53,42.506,7458.10116,0
1614650400000,175.33,176.99,173.66,174.94,86240.522,1614653999999,15128836.30470,22670,38141.507,6693518.32497,0
1614654000000,174.93,175.33,173.21,173.38,84237.152,1614657599999,14660155.90170,17086,38436.455,6691083.94203,0
1614657600000,173.44,174.45,171.91,174.38,82618.470,1614661199999,14307254.68457,17916,42351.118,7341824.67606,0
1614661200000,174.37,176.16,172.93,172.93,64786.236,1614664799999,11292358.78684,13787,29646.396,5173055.82085,0
1614664800000,172.96,173.39,171.09,172.42,70644.887,1614668399999,12163559.15907,14977,33474.713,5764172.88771,0
1614668400000,172.39,173.12,171.28,172.42,107466.129,1614671999999,18517679.95610,17515,53990.055,9301280.72880,0
1614672000000,172.42,176.97,172.32,175.49,93863.417,1614675599999,16444355.28150,22111,47197.448,8266062.14277,0
1614675600000,175.54,184.00,175.54,182.72,286462.084,1614679199999,51990743.84458,61891,149671.172,27145271.24979,0
1614679200000,182.71,183.77,179.29,180.10,167803.224,1614682799999,30524233.31553,32884,79900.553,14540720.31966,0
1614682800000,180.12,182.37,179.35,181.15,123149.382,1614686399999,22266907.69804,27755,63309.721,11450099.30683,0
1614686400000,181.16,182.95,179.84,181.35,114223.900,1614689999999,20700280.58067,27371,54346.434,9854025.56971,0
1614690000000,181.35,184.76,180.82,182.35,189426.959,1614693599999,34609774.73738,36914,87048.970,15896262.32056,0
1614693600000,182.37,185.41,180.66,180.82,167693.202,1614697199999,30696151.88175,39710,79966.418,14637170.10961,0
1614697200000,180.83,181.83,177.61,179.27,166660.437,1614700799999,29921885.04280,34949,73211.884,13149285.48134,0
1614700800000,179.22,180.11,173.19,174.29,240828.498,1614704399999,42533606.82718,48079,103841.119,18357196.57208,0
1614704400000,174.26,175.60,172.55,174.23,175210.778,1614707999999,30546004.81284,39046,83377.569,14542593.47227,0
1614708000000,174.26,175.17,172.31,172.90,93509.530,1614711599999,16247650.51286,22836,44816.232,7788918.72827,0
1614711600000,172.89,173.50,171.00,172.32,138908.656,1614715199999,23962445.05231,26217,63228.096,10909717.58257,0
1614715200000,172.31,173.49,170.87,173.08,141537.483,1614718799999,24359757.13855,29098,70114.992,12069424.68586,0
1614718800000,173.08,174.18,171.76,172.73,104802.560,1614722399999,18131063.74042,22507,53699.731,9289572.50956,0
1614722400000,172.73,175.50,172.38,175.31,68047.736,1614725999999,11858638.61347,15427,39913.269,6955922.34767,0
1614726000000,175.29,179.35,174.82,179.27,102197.579,1614729599999,18074945.38938,25791,55804.265,9869468.87295,0
1614729600000,179.20,180.46,177.00,179.64,133164.796,1614733199999,23807271.35541,28948,57470.872,10282892.74812,0
1614733200000,179.66,184.01,179.46,183.02,130695.484,1614736799999,23839736.11841,31820,66108.438,12056011.03844,0
1614736800000,183.02,184.49,181.43,181.91,103419.960,1614740399999,18916056.15403,25182,47622.658,8713489.49485,0
1614740400000,181.89,185.21,181.39,185.18,101156.135,1614743999999,18484115.48879,22153,54525.106,9970317.42571,0
1614744000000,185.18,189.98,184.81,188.81,244382.613,1614747599999,45927096.64922,56035,121715.916,22878039.98145,0
1614747600000,188.81,192.00,188.74,190.39,198887.273,1614751199999,37840554.73024,40109,97983.452,18645789.51128,0
1614751200000,190.35,194.70,190.18,193.51,235579.124,1614754799999,45438094.48903,55510,115591.430,22295013.86197,0
1614754800000,193.52,194.63,192.50,193.74,135147.055,1614758399999,26162030.79654,30866,66686.678,12909943.22286,0
1614758400000,193.75,196.56,192.36,194.16,207611.150,1614761999999,40347455.02039,44554,109778.191,21333340.46201,0
1614762000000,194.15,195.76,193.29,194.55,142916.664,1614765599999,27783258.53302,32899,69009.176,13419931.89557,0
1614765600000,194.57,195.22,192.07,193.57,165645.789,1614769199999,32070816.37447,38482,76125.232,14740580.84712,0
1614769200000,193.56,194.96,190.70,192.45,179213.363,1614772799999,34575739.78016,37959,79330.620,15308509.32209,0
1614772800000,192.43,196.51,190.91,196.31,176418.022,1614776399999,34253286.43672,43849,92149.624,17911279.30560,0
1614776400000,196.30,196.84,188.09,189.99,311616.171,1614779999999,59573324.87410,59641,138218.698,26414820.19087,0
1614780000000,190.00,190.03,186.64,188.98,197977.652,1614783599999,37324979.56326,45263,91022.438,17163044.72155,0
1614783600000,188.96,194.20,188.87,194.00,178655.144,1614787199999,34223512.90453,43820,97587.281,18698667.15552,0
1614787200000,193.99,196.00,191.19,191.93,174835.379,1614790799999,33787608.43452,40976,84515.444,16329781.62961,0
1614790800000,191.90,194.73,191.69,193.00,108913.117,1614794399999,21033088.45803,28668,52114.414,10064479.68584,0
1614794400000,192.99,194.16,191.01,191.62,88340.704,1614797999999,17008291.99444,21658,38820.827,7477540.21642,0
1614798000000,191.63,191.65,187.68,190.27,138234.600,1614801599999,26187312.03661,35990,61177.053,11585607.99900,0
1614801600000,190.28,191.31,187.42,188.20,95717.293,1614805199999,18140968.55072,24724,47811.312,9061679.28560,0
1614805200000,188.15,190.54,187.43,189.81,72429.285,1614808799999,13684487.43883,19298,38506.712,7277819.41728,0
1614808800000,189.82,191.54,187.44,187.59,80798.210,1614812399999,15288772.61176,22096,40848.514,7729194.71783,0
1614812400000,187.56,192.84,187.23,187.72,133769.160,1614815999999,25413341.16140,33766,69941.936,13275856.93111,0
1614816000000,187.81,193.42,186.53,192.21,175134.335,1614819599999,33193713.25579,40183,89144.569,16896082.70577,0
1614819600000,192.21,194.46,190.50,193.21,163958.610,1614823199999,31610912.50969,34547,78200.997,15078461.00712,0
1614823200000,193.18,194.62,191.50,191.55,89938.149,1614826799999,17354046.66020,22658,38826.669,7494769.43935,0
1614826800000,191.55,191.98,184.69,185.39,217790.330,1614830399999,40867888.05084,44313,97367.975,18282639.53490,0
1614830400000,185.38,186.96,183.17,183.96,194305.791,1614833999999,36000652.32954,37970,86933.675,16115987.67203,0
1614834000000,183.93,188.50,183.83,188.47,140165.922,1614837599999,26125100.35372,27734,78264.992,14582861.13713,0
1614837600000,188.46,188.96,185.00,185.21,145522.257,1614841199999,27246333.38533,29477,63189.650,11835766.62090,0
1614841200000,185.21,188.32,184.60,188.21,107431.178,1614844799999,20047408.05126,25569,57342.116,10705716.72065,0
1614844800000,188.21,190.50,187.57,188.26,120909.349,1614848399999,22876426.92457,28602,63383.136,11995718.76305,0
1614848400000,188.26,188.78,182.27,185.01,212281.155,1614851999999,39229728.19962,43302,98986.929,18305248.40871,0
1614852000000,185.03,186.73,183.24,185.81,150113.748,1614855599999,27790143.69895,34786,70205.180,13007153.43304,0
1614855600000,185.84,186.20,183.06,184.97,130497.554,1614859199999,24126332.40194,29095,64168.974,11868197.74150,0
1614859200000,184.96,186.99,183.94,184.99,113456.259,1614862799999,21038084.69778,26078,51329.854,9526158.23749,0
1614862800000,184.98,186.44,182.41,185.71,130355.547,1614866399999,24046686.56786,32759,64290.849,11856222.26678,0
1614866400000,185.74,189.28,184.30,185.45,156410.567,1614869999999,29151099.22611,39095,75074.775,13992584.67455,0
1614870000000,185.46,186.15,182.77,185.32,141400.257,1614873599999,26089927.03186,35767,69579.019,12836651.52878,0
1614873600000,185.35,187.88,184.33,186.71,124720.850,1614877199999,23238793.19119,34393,62171.892,11586759.31297,0
1614877200000,186.66,187.77,182.84,183.50,164817.341,1614880799999,30547499.21714,40797,78286.351,14515317.06103,0
1614880800000,183.37,183.96,177.48,177.68,183841.110,1614884399999,33204393.43578,42816,73700.313,13313564.55967,0
1614884400000,177.67,180.95,177.60,179.05,111911.588,1614887999999,20089183.52440,29313,54865.825,9850672.73640,0
1614888000000,179.04,180.80,177.11,180.45,131112.765,1614891599999,23488407.40279,32798,67350.778,12066995.55100,0
1614891600000,180.44,181.13,178.54,179.47,68809.046,1614895199999,12390623.04780,15760,30455.778,5486479.29559,0
1614895200000,179.44,181.34,178.24,179.91,66963.303,1614898799999,12041471.64631,21441,33360.714,5998756.27123,0
1614898800000,179.94,181.87,179.26,180.82,72420.512,1614902399999,13096049.14933,18256,39435.061,7132573.49393,0
1614902400000,180.84,180.94,171.71,172.90,298634.786,1614905999999,52274692.99198,58711,123637.493,21638693.18582,0
1614906000000,172.90,173.40,169.10,170.70,179244.506,1614909599999,30631194.64967,39609,86345.114,14758172.88599,0
1614909600000,170.70,172.96,168.62,172.73,133384.699,1614913199999,22791240.84695,30058,69024.869,11799034.64635,0
1614913200000,172.70,173.50,171.28,173.03,91209.983,1614916799999,15737623.34561,20458,39880.596,6881815.89148,0
1614916800000,173.00,173.09,169.79,170.14,89480.219,1614920399999,15365646.30784,21562,38465.757,6607352.77914,0
1614920400000,170.15,172.34,169.69,171.82,102000.989,1614923999999,17451515.63671,23406,54982.004,9407358.86249,0
1614924000000,171.81,173.90,171.70,173.49,73610.484,1614927599999,12724529.05542,20230,37805.094,6537031.48246,0
1614927600000,173.45,174.74,172.55,174.19,76506.450,1614931199999,13279868.51363,19535,37557.843,6519807.29095,0
1614931200000,174.20,174.87,169.77,171.20,122762.202,1614934799999,21077010.59692,32725,56991.943,9786514.78175,0
1614934800000,171.23,173.61,170.69,173.11,76805.028,1614938399999,13243579.11796,21242,39624.826,6833115.51515,0
1614938400000,173.11,173.97,172.00,172.87,67988.203,1614941999999,11781432.02435,16471,31271.121,5418610.53284,0
1614942000000,172.88,175.20,172.88,175.06,67361.869,1614945599999,11729884.77347,16558,38630.707,6727017.23156,0
1614945600000,175.04,175.90,172.71,174.98,116829.032,1614949199999,20403375.31177,29056,60590.947,10584913.41949,0
1614949200000,175.05,176.54,173.38,175.23,128913.876,1614952799999,22593692.56819,32047,64136.129,11243183.11608,0
1614952800000,175.22,178.95,175.22,176.88,151457.728,1614956399999,26873688.21771,38869,78091.257,13857186.32119,0
1614956400000,176.84,178.89,175.87,175.95,120145.397,1614959999999,21317630.82524,29486,57704.923,10242250.36346,0
1614960000000,176.00,176.00,170.95,174.69,196833.380,1614963599999,34222689.68067,40440,89650.307,15591316.08542,0
1614963600000,174.68,178.59,174.04,178.07,105706.587,1614967199999,18720434.06759,28381,50905.906,9016374.63769,0
1614967200000,178.08,179.53,177.54,178.97,85063.806,1614970799999,15194303.00578,20201,43806.962,7826114.73304,0
1614970800000,179.00,180.86,178.20,180.06,77041.907,1614974399999,13845572.19478,19987,41133.027,7394210.97825,0
1614974400000,180.06,182.03,179.51,181.83,74966.277,1614977999999,13564072.58281,22183,36194.626,6549641.25684,0
1614978000000,181.83,182.04,180.07,180.39,57376.120,1614981599999,10380851.97881,14500,24242.768,4384175.38423,0
1614981600000,180.40,183.73,180.40,181.77,101017.950,1614985199999,18411944.04316,26189,52355.879,9537314.52673,0
1614985200000,181.76,182.28,179.44,180.36,86404.217,1614988799999,15603561.59390,21064,39731.720,7177994.21883,0
1614988800000,180.27,184.69,180.27,182.18,111883.689,1614992399999,20389955.60131,28129,51637.721,9413048.12523,0
1614992400000,182.18,182.32,180.46,180.72,63131.397,1614995999999,11443880.79409,17031,25444.742,4612141.53903,0
1614996000000,180.72,181.03,179.06,180.65,47186.548,1614999599999,8502160.35591,13167,21115.901,3805107.47695,0
1614999600000,180.65,180.96,179.01,179.74,76288.014,1615003199999,13736354.16772,15969,35542.119,6401506.12172,0
1615003200000,179.75,179.81,178.11,179.04,68738.459,1615006799999,12287177.00792,17410,30834.107,5511538.16691,0
1615006800000,179.03,182.82,178.16,182.01,99253.353,1615010399999,17951505.50643,24973,51988.761,9405443.70730,0
1615010400000,182.01,184.49,182.01,183.43,114037.078,1615013999999,20939816.63474,26344,55573.774,10205345.94221,0
1615014000000,183.42,184.50,182.67,183.83,70034.514,1615017599999,12865871.41810,15983,36803.234,6762510.54426,0
1615017600000,183.89,184.76,181.64,182.06,117000.881,1615021199999,21487086.45656,23939,59118.832,10859612.51292,0
1615021200000,182.10,182.75,180.25,180.40,79450.761,1615024799999,14416081.26297,19446,33917.011,6155291.13525,0
1615024800000,180.42,181.95,179.17,179.63,88680.726,1615028399999,16018545.35533,18855,42523.140,7687422.88656,0
1615028400000,179.66,182.90,179.37,181.52,96694.228,1615031999999,17515488.99625,25197,54765.538,9920203.27668,0
1615032000000,181.54,181.81,178.41,179.30,127781.962,1615035599999,22954321.03585,30775,59238.633,10646407.32382,0
1615035600000,179.29,179.56,174.80,176.36,142528.460,1615039199999,25202116.70585,35159,62597.432,11067763.61956,0
1615039200000,176.38,178.47,176.00,178.03,81913.401,1615042799999,14542634.26667,21037,39976.082,7099105.45483,0
1615042800000,178.05,179.07,177.11,177.30,57751.081,1615046399999,10284639.41011,17206,25230.273,4495974.70334,0
1615046400000,177.32,180.70,176.75,179.06,124899.687,1615049999999,22383340.75167,28049,66202.260,11866097.68809,0
1615050000000,179.01,182.64,178.55,181.17,103456.606,1615053599999,18720317.58612,26309,56951.499,10305523.96547,0
1615053600000,181.15,182.98,180.50,181.71,65793.754,1615057199999,11951422.49802,18093,35393.064,6430469.17284,0
1615057200000,181.68,182.65,180.60,181.21,117283.446,1615060799999,21284503.22838,23919,56347.901,10226337.23962,0
1615060800000,181.20,182.95,179.50,180.26,96928.498,1615064399999,17553659.62630,23889,51991.976,9421477.85504,0
1615064400000,180.30,181.28,179.15,180.67,50743.749,1615067999999,9155344.35890,15128,25352.495,4575244.34726,0
1615068000000,180.68,183.64,180.65,183.42,71033.110,1615071599999,12945232.28387,17585,39025.971,7110703.02300,0
1615071600000,183.42,184.14,182.65,182.99,69696.745,1615075199999,12776556.11097,16554,31955.174,5860292.21903,0
1615075200000,183.02,185.48,183.02,184.63,77946.969,1615078799999,14362238.26191,22054,39769.987,7328420.21152,0
1615078800000,184.64,185.99,183.31,183.76,78376.346,1615082399999,14466102.34658,20619,39119.157,7222558.12232,0
1615082400000,183.75,185.99,183.75,184.91,70544.958,1615085999999,13053016.21679,17266,38833.332,7185990.47204,0
1615086000000,184.90,186.93,184.27,184.64,73698.960,1615089599999,13679246.05974,25551,36661.736,6806140.51580,0
1615089600000,184.67,185.25,183.52,184.03,46431.799,1615093199999,8558749.07185,14105,21219.544,3912172.66974,0
1615093200000,184.02,184.20,182.50,183.49,58891.701,1615096799999,10790074.79602,15253,25815.727,4730527.37448,0
1615096800000,183.49,184.05,182.42,183.77,52022.384,1615100399999,9529719.26140,13978,26078.178,4777755.95581,0
1615100400000,183.79,186.50,183.19,186.19,56045.553,1615103999999,10342374.89287,18326,30881.431,5699381.59430,0
1615104000000,186.22,188.51,186.22,186.52,143287.494,1615107599999,26853180.38324,32187,65511.134,12280300.95757,0
1615107600000,186.51,189.21,186.50,189.00,80796.785,1615111199999,15178243.82030,23927,42696.688,8020468.86498,0
1615111200000,189.03,189.88,187.62,188.14,91231.556,1615114799999,17205362.46449,24608,40149.041,7573088.16487,0
1615114800000,188.21,189.00,187.34,188.28,71827.273,1615118399999,13508989.74285,16709,37682.543,7088601.85801,0
1615118400000,188.31,188.85,186.60,187.79,86835.023,1615121999999,16301702.89511,20133,40652.504,7634594.31307,0
1615122000000,187.80,188.52,186.90,188.00,52370.011,1615125599999,9816611.36690,17118,27757.532,5203768.25985,0
1615125600000,187.98,189.99,184.30,185.93,166622.878,1615129199999,31078400.50789,39258,74943.167,13991463.75706,0
1615129200000,185.93,186.38,184.71,186.11,62416.277,1615132799999,11591808.16179,17778,28406.751,5276364.25632,0
1615132800000,186.12,188.47,186.12,187.10,101468.603,1615136399999,18996808.85614,24075,49440.873,9255091.40363,0
1615136400000,187.09,189.47,186.66,189.34,65403.511,1615139999999,12292147.89635,18688,35557.511,6684253.13065,0
1615140000000,189.33,189.46,187.02,187.29,59916.502,1615143599999,11255388.73915,17460,23972.207,4504676.97794,0
1615143600000,187.25,187.29,185.96,187.07,62622.699,1615147199999,11692895.66707,17127,30909.301,5772488.88511,0
1615147200000,187.07,187.07,184.50,186.00,92525.401,1615150799999,17168517.11687,19712,38326.732,7106487.27234,0
1615150800000,186.00,187.71,185.72,187.28,42309.435,1615154399999,7900334.45253,13627,20126.866,3759828.99785,0
1615154400000,187.27,188.81,186.81,187.95,51037.252,1615157999999,9605049.68883,13374,25442.622,4788507.07023,0
1615158000000,187.94,192.29,187.89,190.96,130291.787,1615161599999,24794596.75760,33810,68928.587,13115333.49895,0
1615161600000,190.95,195.06,190.91,193.81,149129.335,1615165199999,28826193.29465,36521,75581.611,14610402.62960,0
1615165200000,193.81,195.56,192.78,193.50,89787.344,1615168799999,17426214.28740,22922,45488.795,8831734.39756,0
1615168800000,193.51,193.71,188.78,189.95,129766.555,1615172399999,24739775.73200,29751,60686.435,11561388.93592,0
1615172400000,189.94,190.41,188.22,188.98,104497.975,1615175999999,19764871.06893,22225,47535.336,8991043.78009,0
1615176000000,188.95,189.41,187.18,188.64,86691.789,1615179599999,16324426.48046,21806,40544.354,7634723.46253,0
1615179600000,188.66,192.30,188.66,191.40,79016.256,1615183199999,15050037.36914,20600,43671.490,8318493.35862,0
1615183200000,191.40,191.78,187.04,187.37,90152.058,1615186799999,17063170.75062,25048,35329.114,6687441.76397,0
1615186800000,187.36,188.29,183.76,185.15,155238.348,1615190399999,28812123.17272,35158,71568.387,13284752.24165,0
1615190400000,185.19,185.44,180.79,182.62,194999.633,1615193999999,35683230.26460,48043,85445.478,15643912.26557,0
1615194000000,182.65,183.87,179.76,182.61,191185.241,1615197599999,34740801.63631,46648,91147.296,16572604.70921,0
1615197600000,182.68,184.89,182.06,183.55,109285.471,1615201199999,20055581.48962,28701,53594.679,9837629.63528,0
1615201200000,183.57,184.89,182.82,184.51,87932.476,1615204799999,16165473.31321,25437,42953.916,7901698.24756,0
1615204800000,184.47,184.94,181.00,182.20,149074.358,1615208399999,27275727.27274,29320,66523.864,12177193.52054,0
1615208400000,182.21,185.60,182.05,185.40,155858.719,1615211999999,28737439.52160,36313,83292.079,15362449.87103,0
1615212000000,185.40,187.27,183.01,185.07,222287.968,1615215599999,41218198.89389,45555,103800.269,19255561.76817,0
1615215600000,185.09,187.51,184.02,186.33,114236.400,1615219199999,21238508.85507,32525,57726.768,10733393.39863,0
1615219200000,186.36,187.26,184.64,184.91,105680.035,1615222799999,19638968.36672,28347,47027.156,8741744.34986,0
1615222800000,184.91,185.82,184.52,185.64,44140.796,1615226399999,8176512.61037,15808,21791.186,4036717.94074,0
1615226400000,185.67,186.69,185.36,185.75,47196.801,1615229999999,8782991.45170,16707,22898.073,4261261.06223,0
1615230000000,185.79,188.13,185.76,187.91,96000.228,1615233599999,17977536.27582,21863,48501.595,9083650.76950,0
1615233600000,187.92,188.64,186.59,187.61,101352.220,1615237199999,19012654.43186,25029,45495.719,8536487.79056,0
1615237200000,187.63,189.06,186.92,188.93,80173.867,1615240799999,15061365.99525,20481,39444.372,7410694.47867,0
1615240800000,188.95,189.84,188.37,189.06,58830.036,1615244399999,11126756.89553,15952,25499.333,4823330.92609,0
1615244400000,189.06,192.94,189.03,192.07,120852.443,1615247999999,23096392.72669,29519,57437.974,10975401.95850,0
1615248000000,192.08,193.83,189.28,191.09,161506.045,1615251599999,30886664.99552,33132,71576.171,13689126.47220,0
1615251600000,191.09,195.55,191.03,195.10,205686.942,1615255199999,39897264.64667,42507,101843.318,19747755.65855,0
1615255200000,195.12,199.29,193.65,197.90,211002.060,1615258799999,41577362.61176,51071,108140.111,21323989.89678,0
1615258800000,197.91,201.01,196.76,199.14,201759.340,1615262399999,40186078.32418,46776,95722.101,19069292.67704,0
1615262400000,199.15,199.27,196.00,197.31,160606.706,1615265999999,31729062.06617,33922,75579.851,14935026.15488,0
1615266000000,197.32,201.72,197.32,201.36,129467.025,1615269599999,25772770.48635,31234,63975.190,12742372.54626,0
1615269600000,201.40,203.95,197.38,197.91,221164.840,1615273199999,44380781.93209,49141,96415.520,19363969.78402,0
1615273200000,197.94,198.77,195.70,196.90,152784.725,1615276799999,30106598.86220,33696,71809.762,14155940.59169,0
1615276800000,196.91,200.31,196.51,200.15,116898.735,1615280399999,23199440.87147,30752,55919.289,11099938.32190,0
1615280400000,200.15,201.00,198.68,199.07,107260.459,1615283999999,21438892.54291,28390,49382.473,9873961.86929,0
1615284000000,199.07,201.14,197.58,199.11,130841.567,1615287599999,26110679.34518,34837,58205.119,11622352.09179,0
1615287600000,199.08,200.96,197.88,200.07,116860.335,1615291199999,23314979.90003,32463,59145.544,11806220.08258,0
1615291200000,200.06,200.15,196.29,196.90,112879.964,1615294799999,22358390.36565,28148,44020.155,8725805.90996,0
1615294800000,196.88,201.40,196.45,201.05,142692.852,1615298399999,28495037.09121,38620,73116.745,14605499.17734,0
1615298400000,201.04,201.09,198.62,199.45,109520.965,1615301999999,21872100.05445,33538,51474.860,10280554.01445,0
1615302000000,199.46,200.40,197.61,200.32,116787.810,1615305599999,23215852.88789,28602,57120.182,11355231.67247,0
1615305600000,200.37,202.17,197.83,199.50,210409.372,1615309199999,42098926.50731,50291,95120.400,19026253.27305,0
1615309200000,199.50,200.72,197.65,197.94,74503.950,1615312799999,14829053.14794,22962,27796.343,5537439.04051,0
1615312800000,197.92,198.99,196.89,197.47,85230.190,1615316399999,16865838.89177,23848,33546.948,6640356.55407,0
1615316400000,197.48,199.29,197.18,198.47,78510.693,1615319999999,15560361.97084,21888,41218.951,8169862.99216,0
1615320000000,198.47,200.49,198.32,199.51,80749.412,1615323599999,16115649.01027,19583,38660.329,7716644.58810,0
1615323600000,199.51,200.67,198.04,199.55,78768.294,1615327199999,15701975.89303,20241,38984.475,7770309.49929,0
1615327200000,199.54,205.40,199.33,204.94,130845.271,1615330799999,26524336.94223,38362,69339.552,14059675.53878,0
1615330800000,204.94,205.04,202.73,203.98,110563.652,1615334399999,22513629.90248,27888,51495.151,10486987.18763,0
1615334400000,203.98,207.33,203.31,205.86,199856.335,1615337999999,41079994.41265,47089,101590.664,20878311.16560,0
1615338000000,205.87,208.03,199.84,201.74,220653.310,1615341599999,44940155.54609,54165,98584.203,20093440.58184,0
1615341600000,201.76,201.76,193.67,196.85,355275.250,1615345199999,70108466.09782,76664,161902.944,31949476.16784,0
1615345200000,196.84,197.74,191.58,193.66,206949.920,1615348799999,40274613.26726,48162,94770.533,18461233.15698,0
1615348800000,193.67,195.75,192.40,195.27,144049.849,1615352399999,28002841.13243,36019,75719.077,14726178.66899,0
1615352400000,195.29,196.23,192.63,195.92,139903.739,1615355999999,27245881.14387,31568,70239.365,13683010.77674,0
1615356000000,195.92,198.00,195.23,197.12,104626.089,1615359599999,20572954.24091,27886,53566.037,10533707.97117,0
1615359600000,197.13,198.54,196.88,197.86,90444.964,1615363199999,17894083.30522,23197,49715.767,9837364.41954,0
1615363200000,197.83,199.16,196.62,198.62,107429.051,1615366799999,21304125.31139,27003,55532.562,11014953.15533,0
1615366800000,198.58,201.89,197.31,200.34,165726.251,1615370399999,33093050.52535,40920,84524.158,16884393.14309,0
1615370400000,200.36,200.96,197.72,198.30,108176.522,1615373999999,21557337.40945,30871,49832.756,9934487.02628,0
1615374000000,198.28,198.77,196.30,197.61,127138.965,1615377599999,25100491.15660,33327,54438.710,10750797.55062,0
1615377600000,197.61,201.07,197.53,199.95,144084.359,1615381199999,28750116.60616,35726,74339.380,14836066.90199,0
1615381200000,199.96,204.21,199.25,203.54,203887.957,1615384799999,41229464.49895,48635,97983.931,19819110.43824,0
1615384800000,203.52,204.14,200.56,203.78,176049.838,1615388399999,35607625.33093,39298,83108.205,16814087.44882,0
1615388400000,203.78,204.70,201.70,203.29,157862.962,1615391999999,32087609.56942,34843,80709.820,16411809.56537,0
1615392000000,203.22,205.00,201.43,204.81,188747.060,1615395599999,38394703.15281,43794,91515.064,18621065.16576,0
1615395600000,204.80,208.50,204.11,205.46,252905.187,1615399199999,52083335.70601,54057,114611.175,23611776.00927,0
1615399200000,205.46,207.28,204.15,206.02,150650.908,1615402799999,30976746.48691,33812,84224.612,17321219.48870,0
1615402800000,206.02,208.40,204.25,204.58,139627.120,1615406399999,28832341.08293,35025,62866.851,12989910.82668,0
1615406400000,204.59,205.54,199.28,200.27,274348.544,1615409999999,55510622.17927,50109,125104.138,25334270.48011,0
1615410000000,200.26,203.55,196.29,203.46,219190.832,1615413599999,43801469.14304,50582,108841.891,21767014.50281,0
1615413600000,203.45,205.41,202.72,205.06,93569.931,1615417199999,19099750.66539,29609,44403.397,9066546.92741,0
1615417200000,205.05,205.50,199.90,200.52,185056.418,1615420799999,37405334.51094,44182,86126.927,17407533.27387,0
1615420800000,200.53,202.47,197.72,197.97,176684.437,1615424399999,35308991.96820,40713,80110.837,16015200.99483,0
1615424400000,197.93,199.41,196.24,199.07,137506.436,1615427999999,27181775.34383,32855,62031.780,12266735.45475,0
1615428000000,199.08,201.12,198.40,201.06,77008.144,1615431599999,15384777.29038,25110,38802.190,7754336.50674,0
1615431600000,201.08,201.85,198.42,199.87,86034.599,1615435199999,17205184.52251,24005,44154.571,8829442.96857,0
1615435200000,199.93,201.59,198.01,199.38,81983.059,1615438799999,16369000.66467,25285,41789.225,8345944.23695,0
1615438800000,199.38,200.18,196.51,197.56,113649.523,1615442399999,22508598.06828,27211,50049.809,9922312.51409,0
1615442400000,197.54,199.50,196.46,199.07,106535.955,1615445999999,21110846.55472,29515,47537.837,9424140.64533,0
1615446000000,199.00,199.48,194.33,194.88,133775.386,1615449599999,26387125.85417,36830,54877.472,10835265.44447,0
1615449600000,194.89,195.48,192.00,194.71,237547.069,1615453199999,46006415.20727,51750,112518.002,21798372.99971,0
1615453200000,194.70,194.74,191.34,191.97,145480.358,1615456799999,28065875.25608,42465,62949.087,12147243.12800,0
1615456800000,191.93,196.39,191.85,196.15,150869.775,1615460399999,29344660.78121,38222,79131.080,15393751.43760,0
1615460400000,196.15,198.00,195.68,197.68,117046.290,1615463999999,23031230.14268,34126,61994.472,12202077.16197,0
1615464000000,197.66,198.85,196.00,198.37,119771.903,1615467599999,23640564.16706,31480,61538.240,12148866.49772,0
1615467600000,198.36,202.23,198.28,201.81,159964.972,1615471199999,32011761.75474,36328,80766.484,16162151.58691,0
1615471200000,201.82,203.24,200.29,201.28,165922.039,1615474799999,33465102.90946,36214,75235.424,15183061.91321,0
1615474800000,201.27,202.64,197.33,198.11,201456.120,1615478399999,40203471.56119,39937,92820.783,18531991.40765,0
1615478400000,198.14,200.72,197.77,199.60,134940.215,1615481999999,26878981.63774,32226,66107.829,13168733.29065,0
1615482000000,199.62,200.74,197.52,198.78,104437.402,1615485599999,20786549.59993,27306,51361.065,10222220.65843,0
1615485600000,198.77,202.25,198.47,201.20,131860.544,1615489199999,26468175.47633,29129,64187.511,12887412.03619,0
1615489200000,201.21,201.80,197.88,198.56,101630.072,1615492799999,20349427.53978,21298,46712.739,9355116.62995,0
1615492800000,198.55,201.74,198.38,200.88,116796.543,1615496399999,23370680.68572,29777,57938.494,11591709.33269,0
1615496400000,200.90,202.44,200.10,200.76,106594.323,1615499999999,21474878.15198,22709,50183.860,10112706.56995,0
1615500000000,200.78,202.76,199.36,201.57,70488.844,1615503599999,14189488.25829,21609,35197.884,7085236.70373,0
1615503600000,201.55,203.89,200.81,201.57,111672.830,1615507199999,22577839.30750,29011,53300.639,10778178.20870,0
1615507200000,201.61,205.24,198.66,205.24,224199.045,1615510799999,45196947.40975,47635,108471.207,21877976.94731,0
1615510800000,205.24,210.73,203.86,208.18,416231.087,1615514399999,86579878.77558,77771,198482.224,41305859.50916,0
1615514400000,208.20,211.92,205.66,210.82,221131.125,1615517999999,46096845.40330,43746,110755.636,23100072.50374,0
1615518000000,210.83,211.00,208.03,210.25,142758.969,1615521599999,29926897.98235,32850,66818.255,14012029.70251,0
1615521600000,210.24,210.85,206.24,209.09,191682.148,1615525199999,39935004.38241,37789,92086.977,19186174.28313,0
1615525200000,209.10,211.22,207.32,210.33,169764.505,1615528799999,35584101.70053,44196,78500.495,16467324.26852,0
1615528800000,210.32,212.26,208.39,209.44,141714.686,1615532399999,29778954.67113,31981,68850.160,14477935.83194,0
1615532400000,209.40,209.70,206.98,209.30,136623.681,1615535999999,28437985.29953,31674,60470.517,12593835.40811,0
1615536000000,209.34,214.94,207.75,213.56,362421.544,1615539599999,76864245.13053,66948,182169.965,38640862.95094,0
1615539600000,213.52,215.64,211.58,212.38,231181.785,1615543199999,49365879.43806,50217,111176.006,23750832.10759,0
1615543200000,212.34,212.41,204.87,209.22,369078.974,1615546799999,76866250.36593,67047,181183.079,37716611.29407,0
1615546800000,209.22,211.14,207.62,209.55,194297.050,1615550399999,40735077.73581,38787,102406.121,21467708.50373,0
1615550400000,209.55,212.34,208.16,209.18,158005.085,1615553999999,33176806.91205,41508,72827.455,15295210.62110,0
1615554000000,209.15,209.15,200.70,204.93,585214.573,1615557599999,119422423.55557,97963,276735.715,56473348.81185,0
1615557600000,204.94,206.06,202.54,205.99,180445.021,1615561199999,36909888.73839,43527,80974.161,16571937.46313,0
1615561200000,205.99,211.69,204.79,210.51,234228.043,1615564799999,48723996.32299,50479,120163.928,25003419.60243,0
1615564800000,210.51,215.08,210.50,212.96,343140.894,1615568399999,73102849.66323,66532,170445.854,36331994.14847,0
1615568400000,212.97,214.00,210.61,211.23,132695.942,1615571999999,28152793.13625,31741,60979.382,12943814.54513,0
1615572000000,211.23,213.60,210.59,211.53,110261.753,1615575599999,23391548.34876,24825,54975.717,11664210.91105,0
1615575600000,211.51,212.56,209.45,210.43,129157.009,1615579199999,27221926.75018,31472,57215.422,12059847.81211,0
1615579200000,210.40,218.89,209.44,217.12,353825.517,1615582799999,76067468.10458,73785,178619.160,38424180.81747,0
1615582800000,217.08,223.77,214.65,222.92,418350.193,1615586399999,92166253.14681,84485,222038.357,48967137.06660,0
1615586400000,222.94,224.47,217.10,219.03,180587.508,1615589999999,39847629.12523,43098,76144.348,16804381.04379,0
1615590000000,219.07,222.86,218.91,221.13,169043.001,1615593599999,37327882.96776,35356,86989.465,19210317.12825,0
1615593600000,221.05,221.60,215.95,217.35,167422.703,1615597199999,36547507.23669,37565,76372.831,16678905.22491,0
1615597200000,217.37,217.41,212.80,215.43,182798.563,1615600799999,39296457.32884,41749,79812.084,17166912.96618,0
1615600800000,215.42,219.21,213.91,217.72,125234.905,1615604399999,27145497.38601,32436,63421.562,13761413.00945,0
1615604400000,217.72,218.89,216.05,217.15,100501.438,1615607999999,21825615.66986,28902,45291.820,9837263.06834,0
1615608000000,217.18,218.42,214.66,218.27,79056.893,1615611599999,17112136.61525,22486,36273.539,7856319.61480,0
1615611600000,218.24,219.30,215.82,216.78,76411.574,1615615199999,16621594.12026,24776,36174.999,7869784.47418,0
1615615200000,216.76,219.44,216.01,218.39,94264.485,1615618799999,20545012.92636,23477,50919.367,11099544.78316,0
1615618800000,218.40,221.85,217.31,221.05,148108.228,1615622399999,32475353.92589,33629,71254.190,15638737.57769,0
1615622400000,221.01,222.43,218.45,220.28,135410.207,1615625999999,29790781.37570,31037,71511.557,15742029.18957,0
1615626000000,220.26,220.74,218.61,220.70,59944.627,1615629599999,13168929.10786,21415,28199.478,6195104.39725,0
1615629600000,220.72,226.56,219.10,224.42,313998.417,1615633199999,70399989.28324,64854,150019.636,33641561.20964,0
1615633200000,224.49,227.26,224.38,225.17,183461.524,1615636799999,41439181.09765,44554,88644.597,20027309.85059,0
1615636800000,225.17,228.85,223.20,225.60,215554.433,1615640399999,48749285.10446,47526,104210.477,23584149.36441,0
1615640400000,225.60,226.38,222.61,225.06,171929.399,1615643999999,38510619.11442,35651,72261.586,16195575.45246,0
1615644000000,225.06,227.31,223.87,225.33,117725.255,1615647599999,26592407.75208,29971,54003.644,12200636.15922,0
1615647600000,225.36,228.77,224.46,228.69,138726.677,1615651199999,31418375.21800,33977,62950.759,14259535.26241,0
1615651200000,228.64,229.28,225.00,226.32,205904.373,1615654799999,46794529.09234,41933,99341.701,22579943.31453,0
1615654800000,226.29,229.28,226.29,229.21,116775.600,1615658399999,26626523.50240,28818,52368.592,11945511.63570,0
1615658400000,229.22,229.42,226.44,227.86,96597.371,1615661999999,22033393.35171,23413,45592.780,10406079.34804,0
1615662000000,227.86,227.87,225.58,226.57,78066.419,1615665599999,17677910.03979,22066,38339.714,8682779.12912,0
1615665600000,226.56,230.54,225.99,229.36,146077.464,1615669199999,33459457.94498,33779,72977.038,16717392.27154,0
1615669200000,229.37,229.72,225.00,226.67,131152.180,1615672799999,29756208.43817,31664,57630.194,13075460.66917,0
1615672800000,226.66,227.20,224.56,225.28,61206.866,1615676399999,13817538.45038,18151,26124.347,5899867.45087,0
1615676400000,225.31,228.77,225.31,226.34,79896.168,1615679999999,18150157.73528,23829,38129.439,8659528.38276,0
1615680000000,226.38,228.43,225.44,226.30,86910.990,1615683599999,19730805.61893,27275,43153.245,9796918.59641,0
1615683600000,226.31,226.35,222.70,225.02,118448.526,1615687199999,26574237.71231,30127,53935.448,12102064.88565,0
1615687200000,225.02,226.15,223.16,224.36,71427.103,1615690799999,16044215.70227,21985,32013.174,7191822.21512,0
1615690800000,224.35,225.39,223.26,224.47,55778.697,1615694399999,12520916.24284,17525,27290.276,6125789.30744,0
1615694400000,224.49,225.24,222.93,224.20,54838.356,1615697999999,12292946.35732,16983,26517.523,5945259.04182,0
1615698000000,224.23,224.64,221.05,222.53,90684.418,1615701599999,20170140.41434,24558,39493.416,8786018.26044,0
1615701600000,222.52,222.53,219.73,221.56,92163.509,1615705199999,20368771.78978,26323,43430.930,9604225.35489,0
1615705200000,221.57,222.12,219.06,219.22,92237.820,1615708799999,20366518.40602,23607,45516.344,10057522.88213,0
1615708800000,219.14,222.20,218.30,221.61,110655.148,1615712399999,24407084.07159,25182,57223.454,12629163.55183,0
1615712400000,221.61,224.27,221.34,223.65,79029.057,1615715999999,17641180.08843,22419,42679.548,9525214.63572,0
1615716000000,223.65,223.81,219.06,219.56,121161.737,1615719599999,26784058.54594,30231,55453.578,12253815.03065,0
1615719600000,219.58,220.45,215.21,220.18,243203.865,1615723199999,52958494.27614,44307,117718.072,25647436.39634,0
1615723200000,220.18,221.25,219.24,220.82,92463.346,1615726799999,20374723.85559,26416,42385.150,9344350.15271,0
1615726800000,220.82,220.91,217.09,218.11,86693.920,1615730399999,18958791.07674,23531,40105.997,8770487.98770,0
1615730400000,218.11,220.70,217.85,219.47,69020.170,1615733999999,15160077.66206,23937,31240.636,6862806.27815,0
1615734000000,219.50,219.88,216.23,217.31,92491.666,1615737599999,20159847.13832,29539,43694.124,9524459.30532,0
1615737600000,217.32,219.23,215.27,216.83,140659.777,1615741199999,30549627.86358,41679,71901.553,15607995.78332,0
1615741200000,216.83,218.92,216.40,216.87,69599.608,1615744799999,15138417.08811,24312,32911.096,7158009.69249,0
1615744800000,216.82,219.85,216.82,219.37,61309.162,1615748399999,13407827.41223,17326,33060.173,7231091.66498,0
1615748400000,219.33,220.04,218.20,219.95,44278.456,1615751999999,9711777.12833,16447,19456.984,4268714.56162,0
1615752000000,219.94,220.22,217.53,219.21,47745.651,1615755599999,10444153.62002,18241,22884.624,5007792.34138,0
1615755600000,219.22,220.02,217.50,218.27,32822.537,1615759199999,7168619.01174,11766,16095.869,3515918.52748,0
1615759200000,218.27,219.46,216.94,219.04,62565.855,1615762799999,13659056.88030,17545,28967.518,6323616.71684,0
1615762800000,219.03,221.10,213.95,214.08,153414.802,1615766399999,33416613.61554,34401,71056.700,15488741.27631,0
1615766400000,214.07,218.29,212.50,216.33,157714.877,1615769999999,34006603.53695,36154,70459.144,15198154.41200,0
1615770000000,216.32,219.27,215.64,218.63,64291.185,1615773599999,13996808.37475,24228,29279.626,6376646.01232,0
1615773600000,218.63,219.93,218.59,218.95,48856.920,1615777199999,10714524.06916,16385,24591.591,5393264.40145,0
1615777200000,218.99,221.14,218.70,220.41,68111.974,1615780799999,14984669.14654,18696,38288.504,8426596.62940,0
1615780800000,220.39,223.10,217.84,218.65,131792.917,1615784399999,29063106.27335,36376,60907.527,13441660.28723,0
1615784400000,218.70,219.00,214.37,214.48,146243.277,1615787999999,31676169.72461,31684,67366.774,14595653.55811,0
1615788000000,214.50,216.41,211.22,212.51,165108.441,1615791599999,35208751.50617,33932,67009.824,14302785.70528,0
1615791600000,212.49,212.75,205.25,208.63,313552.625,1615795199999,65432514.01061,68383,144149.960,30082165.93614,0
1615795200000,208.62,211.47,207.10,208.41,173641.033,1615798799999,36401364.73773,40481,85407.160,17919437.79700,0
1615798800000,208.40,209.43,200.50,205.19,675547.609,1615802399999,137908072.91340,98705,318092.201,64961342.47672,0
1615802400000,205.20,207.06,203.52,206.31,135294.802,1615805999999,27783277.29879,34434,69061.019,14187349.83921,0
1615806000000,206.31,207.21,204.14,205.32,128705.394,1615809599999,26457270.79757,28535,57125.999,11745411.46190,0
1615809600000,205.32,206.89,201.41,206.51,181713.131,1615813199999,37060025.65600,45559,91994.786,18770008.40825,0
1615813200000,206.55,207.70,205.75,206.41,112610.391,1615816799999,23299574.16290,33295,49554.109,10254569.59944,0
1615816800000,206.41,207.60,203.70,203.82,121431.293,1615820399999,25020719.46173,36753,55705.838,11488311.88917,0
1615820400000,203.81,205.61,201.61,201.97,160674.841,1615823999999,32684584.31847,35056,74047.559,15077649.76459,0
1615824000000,201.97,203.44,197.93,199.80,333132.378,1615827599999,66868621.08075,65654,162870.285,32717493.90031,0
1615827600000,199.84,201.55,197.80,200.78,121944.928,1615831199999,24362750.50403,33741,59035.421,11795487.08299,0
1615831200000,200.77,202.99,199.95,202.56,86596.883,1615834799999,17467757.80407,23591,43983.031,8872460.96798,0
1615834800000,202.52,203.51,201.91,203.18,60936.765,1615838399999,12362842.07194,17347,32325.641,6558984.79288,0
1615838400000,203.17,204.54,202.16,203.07,112231.343,1615841999999,22823416.90543,25350,52608.624,10704654.15981,0
1615842000000,203.04,203.79,202.11,202.69,43615.005,1615845599999,8843630.24613,14691,22026.778,4467051.38247,0
1615845600000,202.68,203.74,199.80,200.47,110954.165,1615849199999,22362959.25729,25935,47457.396,9564987.86658,0
1615849200000,200.48,204.64,200.46,200.74,99434.474,1615852799999,20134712.93278,28432,47528.850,9624010.21267,0
1615852800000,200.72,203.17,192.53,193.31,293828.442,1615856399999,58034608.77583,68452,128318.757,25378325.90486,0
1615856400000,193.33,197.58,191.05,196.64,225980.171,1615859999999,43902865.44440,54663,115542.855,22453603.97844,0
1615860000000,196.67,198.00,194.95,197.94,87394.542,1615863599999,17177765.10386,25461,43670.643,8588725.01010,0
1615863600000,197.94,198.39,195.14,196.30,94671.373,1615867199999,18600088.38947,27581,41955.467,8244650.13972,0
1615867200000,196.32,198.50,196.01,197.30,71982.809,1615870799999,14227567.12378,20389,36859.790,7286038.32377,0
1615870800000,197.30,198.15,194.18,195.98,108642.030,1615874399999,21294409.58590,29877,51892.441,10167128.48473,0
1615874400000,196.01,202.49,193.39,202.13,176580.342,1615877999999,35109818.63603,45108,89214.227,17741692.73981,0
1615878000000,202.13,204.28,201.00,203.50,164586.363,1615881599999,33377651.62313,38319,80316.594,16292249.56496,0
1615881600000,203.50,205.27,202.48,203.70,137373.008,1615885199999,28035003.42713,36786,63844.849,13032353.39856,0
1615885200000,203.73,205.19,202.66,203.58,68520.631,1615888799999,13959356.42592,21599,33223.774,6769788.02205,0
1615888800000,203.65,204.47,201.21,202.02,93000.033,1615892399999,18845003.58752,26622,44619.211,9041494.82453,0
1615892400000,202.02,202.70,199.46,200.59,109542.420,1615895999999,22020697.20333,28789,52845.068,10631446.05698,0
1615896000000,200.62,202.00,198.66,200.19,119172.949,1615899599999,23893873.98254,32703,59740.248,11982945.47531,0
1615899600000,200.18,201.77,198.92,200.47,80743.247,1615903199999,16183818.92740,28452,41034.783,8227613.21521,0
1615903200000,200.47,201.77,200.15,201.35,59155.753,1615906799999,11891398.97406,18733,27505.869,5529662.85755,0
1615906800000,201.34,204.49,200.71,204.07,115466.226,1615910399999,23375612.08709,29678,58994.778,11946783.71301,0
1615910400000,204.08,204.88,200.59,201.11,118199.564,1615913999999,23940095.53820,29544,55020.666,11138475.26338,0
1615914000000,201.11,202.02,195.50,197.41,210586.838,1615917599999,41720776.09154,45544,86520.496,17157654.27081,0
1615917600000,197.42,198.85,197.22,197.39,75992.513,1615921199999,15046704.11408,20526,39802.622,7882399.98190,0
1615921200000,197.44,199.06,196.24,198.80,48593.025,1615924799999,9605918.46192,15574,26312.534,5203307.12490,0
1615924800000,198.79,200.74,198.45,200.06,82145.085,1615928399999,16430154.23999,22415,40301.565,8061291.05946,0
1615928400000,200.07,201.23,198.72,200.41,57931.415,1615931999999,11589550.47329,18671,23119.603,4627133.41371,0
1615932000000,200.41,201.90,199.97,200.61,46336.434,1615935599999,9314734.25639,16151,21789.362,4381232.87116,0
1615935600000,200.61,201.98,199.33,201.83,51970.044,1615939199999,10421825.82738,17639,27153.406,5447300.93325,0
1615939200000,201.85,202.97,199.04,199.89,73003.453,1615942799999,14658196.57410,21297,35574.333,7145510.78984,0
1615942800000,199.88,201.36,199.08,200.52,42518.487,1615946399999,8514380.95380,14358,22693.897,4545196.54794,0
1615946400000,200.52,200.63,197.33,197.92,69405.625,1615949999999,13782718.59451,22188,29585.685,5874388.90673,0
1615950000000,197.92,198.98,197.18,197.44,44471.779,1615953599999,8814410.27638,15422,18820.693,3731330.03191,0
1615953600000,197.44,198.91,196.97,198.28,46415.379,1615957199999,9184583.32297,17643,24136.876,4776982.23155,0
1615957200000,198.26,199.43,197.21,199.40,40545.208,1615960799999,8040029.63706,14705,19264.096,3821750.76710,0
1615960800000,199.38,205.23,198.60,205.18,138996.032,1615964399999,28055191.29931,36806,75254.863,15184194.78734,0
1615964400000,205.18,207.26,201.57,202.29,220725.126,1615967999999,45134828.56930,45457,95182.739,19466702.79058,0
1615968000000,202.30,203.74,199.88,201.36,115518.080,1615971599999,23274139.30984,29077,57717.712,11632849.09697,0
1615971600000,201.35,201.74,195.79,197.38,193727.245,1615975199999,38436108.28095,39379,78588.134,15594834.77639,0
1615975200000,197.38,199.46,197.01,198.84,89514.954,1615978799999,17773378.71924,21543,42798.927,8497756.28509,0
1615978800000,198.82,198.82,195.79,196.41,110862.352,1615982399999,21842763.82119,26446,52326.191,10309243.68967,0
1615982400000,196.46,198.00,194.33,197.41,141519.226,1615985999999,27776976.64681,33267,68840.123,13520034.38808,0
1615986000000,197.42,198.92,196.33,197.54,97562.493,1615989599999,19265464.86924,23892,43219.081,8539980.90631,0
1615989600000,197.55,198.56,196.42,197.07,69390.019,1615993199999,13699591.20998,20839,31378.807,6195354.73381,0
1615993200000,197.07,198.88,196.51,197.35,81415.620,1615996799999,16102439.47769,21982,36374.418,7195564.00010,0
1615996800000,197.35,200.49,196.50,198.77,108591.500,1616000399999,21570616.59953,24916,51040.281,10144170.59706,0
1616000400000,198.73,199.68,198.00,198.65,50828.349,1616003999999,10100437.82005,15840,24216.210,4813736.43312,0
1616004000000,198.67,203.73,198.67,203.61,157626.536,1616007599999,31811148.70577,36434,77569.842,15654379.46823,0
1616007600000,203.63,204.44,202.63,203.58,132005.371,1616011199999,26873260.05814,29201,53111.339,10817566.40686,0
1616011200000,203.59,204.26,202.60,202.76,63823.870,1616014799999,12994803.14407,17967,28880.395,5881795.45645,0
1616014800000,202.75,205.61,201.83,205.54,78382.962,1616018399999,15978707.57264,22659,39678.061,8094540.09463,0
1616018400000,205.54,206.25,203.76,205.20,82087.031,1616021999999,16835796.88086,23014,38520.597,7904019.07647,0
1616022000000,205.25,206.78,204.37,206.13,78523.233,1616025599999,16152869.45641,21787,36251.987,7459365.66861,0
1616025600000,206.13,207.92,204.45,206.30,102871.243,1616029199999,21208457.51452,29928,47919.993,9879844.13184,0
1616029200000,206.31,207.28,205.33,205.85,48531.728,1616032799999,10007566.29166,18659,22615.561,4663953.00941,0
1616032800000,205.84,208.28,205.76,206.70,91670.115,1616036399999,18987821.39997,25174,50213.164,10398659.95898,0
1616036400000,206.65,206.92,204.70,205.01,50662.437,1616039999999,10413757.62005,17284,18392.128,3781028.58604,0
1616040000000,205.01,207.03,204.47,205.38,47737.493,1616043599999,9813141.23677,17110,24504.673,5038338.96884,0
1616043600000,205.38,208.46,204.97,207.26,85015.075,1616047199999,17604134.16915,25780,41352.855,8566036.44331,0
1616047200000,207.26,208.18,206.36,207.19,61667.309,1616050799999,12768655.70383,17146,27350.136,5664625.94468,0
1616050800000,207.14,207.21,203.22,204.16,117372.676,1616054399999,24049663.01221,27530,49436.962,10130938.09802,0
1616054400000,204.12,205.21,203.10,203.16,79150.076,1616057999999,16158048.05339,18984,33575.404,6857677.20235,0
1616058000000,203.18,205.47,203.06,204.85,58374.317,1616061599999,11925252.33694,14619,31626.144,6460299.70743,0
1616061600000,204.88,205.57,204.26,204.78,49591.117,1616065199999,10161883.21663,15153,23847.390,4888206.70600,0
1616065200000,204.77,205.65,202.57,203.34,93590.968,1616068799999,19086417.36611,22108,40424.051,8247957.22208,0
1616068800000,203.35,204.19,202.13,203.50,95152.186,1616072399999,19322225.80664,24954,44675.838,9072450.06286,0
1616072400000,203.49,203.75,202.10,202.55,58780.889,1616075999999,11924777.43421,17302,26417.013,5360487.15261,0
1616076000000,202.57,203.31,201.15,202.21,128626.869,1616079599999,25992653.29300,26256,60549.545,12238115.98529,0
1616079600000,202.21,205.95,201.39,205.67,149234.616,1616083199999,30419574.88080,33333,73542.053,14998153.71360,0
1616083200000,205.66,208.46,204.44,205.04,240373.322,1616086799999,49675458.71180,46310,109221.658,22580305.14123,0
1616086800000,205.04,206.28,204.13,204.58,76520.966,1616090399999,15701277.34058,18607,36780.217,7549415.67746,0
1616090400000,204.59,204.98,202.50,202.87,74457.026,1616093999999,15152380.50799,19831,32848.003,6686270.72946,0
1616094000000,202.90,203.47,200.12,200.59,101475.030,1616097599999,20470048.60220,22724,43761.345,8833539.68505,0
1616097600000,200.59,201.30,199.25,199.59,75509.827,1616101199999,15131446.53418,20027,35540.677,7125896.08647,0
1616101200000,199.61,201.73,199.54,201.38,46350.898,1616104799999,9310139.14407,13807,25527.576,5127799.51095,0
1616104800000,201.39,201.88,200.20,200.29,52540.050,1616108399999,10567254.56176,16646,23902.523,4808461.28724,0
1616108400000,200.29,201.82,199.72,199.98,62657.488,1616111999999,12563386.13769,17683,27341.167,5483174.97305,0
1616112000000,199.98,200.26,196.02,198.79,145925.081,1616115599999,28862500.38233,34649,58697.355,11607415.92163,0
1616115600000,198.79,199.65,198.06,199.39,43716.163,1616119199999,8698656.64032,15028,22591.603,4495706.39774,0
1616119200000,199.38,201.19,199.21,200.07,63179.891,1616122799999,12657607.19551,18653,32334.174,6474762.88117,0
1616122800000,200.06,202.70,199.75,201.24,44502.223,1616126399999,8956537.68732,16801,24548.611,4941471.38688,0
1616126400000,201.23,201.96,200.49,201.29,36312.065,1616129999999,7313039.46130,13878,17735.840,3572261.99543,0
1616130000000,201.28,203.21,200.69,202.81,55252.490,1616133599999,11147746.46787,16045,27942.456,5639856.25237,0
1616133600000,202.81,203.07,201.67,202.67,42433.660,1616137199999,8582866.79826,14230,21725.127,4394404.51568,0
1616137200000,202.67,203.40,201.59,202.06,39790.300,1616140799999,8054087.58689,17185,17014.862,3444737.14539,0
1616140800000,202.06,203.75,201.19,203.65,74002.753,1616144399999,15005598.68661,23271,37619.457,7629782.02172,0
1616144400000,203.65,204.39,202.51,202.56,60035.164,1616147999999,12221856.33339,16380,28689.142,5842719.66176,0
1616148000000,202.56,204.27,202.28,204.06,50551.397,1616151599999,10261367.73182,16000,24862.595,5047664.69918,0
1616151600000,204.06,205.33,203.17,204.61,67466.669,1616155199999,13777630.65103,20201,33521.849,6847254.84836,0
1616155200000,204.65,205.20,203.45,203.63,70403.117,1616158799999,14386449.25431,19971,31866.816,6514462.58104,0
1616158800000,203.66,203.72,201.42,201.78,86925.404,1616162399999,17585256.39298,23949,40734.279,8241517.02731,0
1616162400000,201.79,203.07,201.04,202.70,57857.541,1616165999999,11694646.63217,18171,29332.496,5930081.55477,0
1616166000000,202.72,204.02,201.59,203.61,66890.798,1616169599999,13546754.44679,19247,33566.398,6798074.88026,0
1616169600000,203.61,204.16,202.15,202.45,74906.514,1616173199999,15204938.78033,22002,34061.848,6915477.84761,0
1616173200000,202.43,202.75,201.40,201.65,38828.000,1616176799999,7841006.60512,14231,18863.092,3809713.75165,0
1616176800000,201.65,202.50,200.58,201.71,56659.106,1616180399999,11419900.63106,17059,26385.389,5320567.39228,0
1616180400000,201.72,202.57,201.23,201.77,36883.978,1616183999999,7446629.52422,11464,16884.992,3409247.18008,0
1616184000000,201.77,203.14,200.78,201.32,66962.512,1616187599999,13516438.84563,19659,33694.489,6800696.33937,0
1616187600000,201.32,202.16,200.87,201.27,24804.594,1616191199999,4996037.57835,10762,11291.967,2274168.10195,0
1616191200000,201.27,201.59,200.52,201.44,37250.526,1616194799999,7490019.22703,12246,18099.794,3639909.07579,0
1616194800000,201.47,201.52,199.69,200.15,72203.211,1616198399999,14466208.45774,18140,25084.498,5025968.79795,0
1616198400000,200.16,201.92,199.10,201.92,75405.116,1616201999999,15112905.20820,19476,39201.798,7861976.49121,0
1616202000000,201.91,202.77,201.49,202.23,37322.711,1616205599999,7546883.54658,12678,19676.636,3979323.00537,0
1616205600000,202.20,202.74,201.55,201.76,45880.910,1616209199999,9278263.93978,13819,20484.954,4143509.95572,0
1616209200000,201.75,202.51,201.13,202.31,34048.908,1616212799999,6869514.31952,13174,18113.724,3654797.17682,0
1616212800000,202.31,203.32,201.52,201.60,41667.838,1616216399999,8434256.26990,15509,20045.757,4057993.90320,0
1616216400000,201.57,201.99,201.32,201.47,29082.808,1616219999999,5865398.56869,10459,12393.988,2499961.99681,0
1616220000000,201.50,203.08,201.17,202.36,38028.753,1616223599999,7691385.77984,13998,18613.806,3764725.40902,0
1616223600000,202.37,203.01,201.73,202.51,38921.216,1616227199999,7879291.25721,12023,19614.732,3971347.39552,0
1616227200000,202.56,203.63,202.50,203.10,60222.967,1616230799999,12235157.60110,16256,27718.756,5632400.31158,0
1616230800000,203.09,203.74,202.72,203.52,51411.048,1616234399999,10448387.04721,17577,24464.009,4973214.49722,0
1616234400000,203.52,204.08,202.77,203.14,44862.401,1616237999999,9124728.62731,15742,23781.342,4838208.72697,0
1616238000000,203.14,205.50,203.14,205.24,102566.802,1616241599999,20980955.55493,25125,55176.580,11285397.01056,0
1616241600000,205.25,205.58,203.43,204.43,56414.289,1616245199999,11532277.43687,15597,24414.449,4991361.73934,0
1616245200000,204.43,206.68,203.44,203.98,118027.474,1616248799999,24220181.49285,28235,55497.333,11388660.23711,0
1616248800000,203.96,204.79,203.10,204.10,65652.755,1616252399999,13388243.16271,19943,30562.049,6233092.16508,0
1616252400000,204.17,205.11,203.80,204.18,58776.097,1616255999999,12017885.39733,17565,30259.224,6187706.94056,0
1616256000000,204.19,205.01,203.22,203.68,96410.730,1616259599999,19676858.77570,21360,38221.852,7799818.12622,0
1616259600000,203.68,204.47,203.53,203.75,31133.905,1616263199999,6351287.37045,11962,13644.107,2783258.53937,0
1616263200000,203.75,204.42,203.50,203.65,31170.299,1616266799999,6358068.09075,9268,14500.653,2958431.30911,0
1616266800000,203.67,204.54,203.53,203.98,44948.130,1616270399999,9173358.67764,9706,23907.109,4878646.13800,0
1616270400000,203.98,204.11,200.87,201.65,113090.198,1616273999999,22848708.84283,26490,43384.697,8764562.00627,0
1616274000000,201.65,203.95,201.35,202.56,41405.265,1616277599999,8392949.02716,14566,19431.237,3938094.50227,0
1616277600000,202.53,203.10,201.68,202.30,33173.375,1616281199999,6718022.67229,13336,13352.744,2704479.93400,0
1616281200000,202.30,202.30,199.63,200.34,88258.139,1616284799999,17711417.13986,23403,30710.007,6163472.92411,0
1616284800000,200.33,202.14,198.56,199.97,127229.576,1616288399999,25512266.52556,29797,64666.771,12974861.81067,0
1616288400000,199.98,201.29,199.16,200.24,69089.691,1616291999999,13844615.85705,20634,28721.504,5753959.16773,0
1616292000000,200.27,200.27,197.20,198.32,104501.182,1616295599999,20746051.40854,25404,38797.931,7706256.10466,0
1616295600000,198.32,199.50,197.77,199.22,50231.947,1616299199999,9979169.88264,16866,24633.487,4894926.27923,0
1616299200000,199.22,199.68,194.69,195.35,128435.071,1616302799999,25282372.85680,33640,50033.530,9854473.29273,0
1616302800000,195.36,196.97,194.65,195.95,70954.419,1616306399999,13901887.59786,21688,36561.595,7165287.66070,0
1616306400000,195.94,197.22,194.46,195.67,62060.704,1616309999999,12176574.34751,17874,30297.571,5947753.53739,0
1616310000000,195.67,197.10,195.63,196.25,35447.922,1616313599999,6964242.16420,13117,19239.416,3779886.91987,0
1616313600000,196.20,197.20,195.73,196.72,52558.797,1616317199999,10329254.27101,14255,29166.436,5732716.63163,0
1616317200000,196.71,197.53,192.12,194.11,150460.196,1616320799999,29289689.49360,33857,60446.934,11778925.22290,0
1616320800000,194.10,195.42,193.52,194.34,55792.334,1616324399999,10853755.79425,20287,28741.969,5592461.54253,0
1616324400000,194.32,195.02,193.00,194.54,64280.907,1616327999999,12475140.91434,19133,28452.741,5522874.90392,0
1616328000000,194.55,194.60,192.49,194.03,60756.594,1616331599999,11755977.62859,21041,30051.926,5814923.15573,0
1616331600000,194.04,196.55,194.04,196.25,79850.888,1616335199999,15629634.97991,22267,40502.210,7927968.24809,0
1616335200000,196.24,196.48,195.86,196.20,37139.399,1616338799999,7287790.94946,12335,19992.485,3924129.23974,0
1616338800000,196.20,197.09,195.50,195.61,68594.532,1616342399999,13464965.75462,18389,35005.094,6874359.25048,0
1616342400000,195.61,197.30,194.12,195.94,80658.740,1616345999999,15778424.78476,25421,45433.583,8887857.48776,0
1616346000000,195.95,197.05,195.25,196.74,35376.879,1616349599999,6944734.45534,13800,15970.956,3135825.57638,0
1616349600000,196.74,197.51,196.60,197.11,33573.596,1616353199999,6613744.29002,11986,18964.401,3736188.23342,0
1616353200000,197.10,197.62,196.60,197.00,27919.207,1616356799999,5500999.02012,11549,13569.572,2674184.21372,0
1616356800000,197.00,198.33,197.00,198.00,39775.114,1616360399999,7862226.01935,13316,19951.525,3943903.56435,0
1616360400000,198.00,198.29,197.15,198.15,24939.649,1616363999999,4933465.21935,9937,9301.625,1840575.52584,0
1616364000000,198.15,198.16,196.29,196.53,36325.747,1616367599999,7164250.56263,12767,13767.633,2716315.67748,0
1616367600000,196.54,196.92,195.20,195.52,45613.053,1616371199999,8934615.09706,15740,19743.216,3867697.05951,0
1616371200000,195.54,196.22,191.70,192.43,98738.039,1616374799999,19143534.99221,26861,40112.938,7790249.70330,0
1616374800000,192.44,192.89,190.25,192.04,104827.693,1616378399999,20067067.64044,27265,49131.301,9409304.04001,0
1616378400000,192.04,193.40,191.41,193.20,46379.777,1616381999999,8940418.04452,16109,23883.540,4604232.43257,0
1616382000000,193.21,195.23,193.03,194.80,70342.439,1616385599999,13668608.35843,17699,37619.567,7309690.12279,0
1616385600000,194.80,195.66,194.55,195.21,48238.656,1616389199999,9412913.94742,15624,22537.612,4399050.72692,0
1616389200000,195.21,195.30,193.83,195.00,40896.582,1616392799999,7954756.67824,14480,19380.162,3770283.28462,0
1616392800000,194.92,196.55,194.92,195.12,45105.173,1616396399999,8827389.38341,15492,23959.226,4689638.96844,0
1616396400000,195.11,196.12,194.54,195.13,40447.662,1616399999999,7899154.78604,14277,18516.726,3617083.69078,0
1616400000000,195.13,195.59,193.36,193.58,50627.654,1616403599999,9841935.25828,15574,20193.586,3926353.56713,0
1616403600000,193.56,194.72,192.46,194.70,51619.986,1616407199999,9978755.32956,16195,22300.642,4314196.55544,0
1616407200000,194.71,197.32,194.36,195.99,101587.950,1616410799999,19925122.64789,26514,45099.287,8845849.41818,0
1616410800000,196.00,197.10,195.19,196.44,71501.787,1616414399999,14044012.67558,19107,31289.386,6145751.38484,0
1616414400000,196.44,196.74,194.23,195.63,67672.733,1616417999999,13236027.79249,20190,29305.060,5733012.55445,0
1616418000000,195.60,199.23,194.50,196.90,191512.654,1616421599999,37651565.09135,43600,93154.262,18314632.73131,0
1616421600000,196.89,198.77,195.26,197.62,136705.404,1616425199999,26945751.35445,30572,65033.627,12820380.34457,0
1616425200000,197.65,198.19,196.42,196.76,65304.836,1616428799999,12877286.75721,18209,27403.793,5405741.38705,0
1616428800000,196.75,197.49,193.58,195.48,122379.451,1616432399999,23921319.08833,28937,53034.184,10371020.72397,0
1616432400000,195.45,197.17,194.71,196.40,50998.533,1616435999999,9994575.17634,16047,21967.645,4306256.51071,0
1616436000000,196.41,196.70,195.19,196.05,45971.283,1616439599999,9009722.91170,14196,18670.743,3659804.90690,0
1616439600000,196.01,196.25,192.54,192.98,92254.827,1616443199999,17876524.04339,25807,40287.981,7806059.73083,0
1616443200000,192.96,193.98,185.52,186.35,263700.043,1616446799999,49930788.77104,60809,95291.389,18035553.07415,0
1616446800000,186.40,188.72,185.04,187.52,103214.467,1616450399999,19331237.23060,31015,53204.971,9969813.20542,0
1616450400000,187.52,187.94,184.37,187.49,160524.312,1616453999999,29916292.70629,36123,68316.036,12740839.13437,0
1616454000000,187.56,188.36,185.61,185.71,75693.929,1616457599999,14166500.55045,21883,37876.847,7092483.88757,0
1616457600000,185.74,187.86,184.80,187.68,90211.068,1616461199999,16843820.89251,27662,42525.445,7942385.52235,0
1616461200000,187.64,188.93,186.80,188.28,68606.500,1616464799999,12905064.19442,19280,37885.897,7128071.99006,0
1616464800000,188.27,189.58,186.85,187.53,71466.112,1616468399999,13435252.89498,22767,30229.479,5684153.91034,0
1616468400000,187.55,188.55,186.40,188.45,48646.748,1616471999999,9120249.64683,16138,24200.201,4539543.50357,0
1616472000000,188.47,188.98,186.42,187.89,53245.415,1616475599999,10003143.58122,21385,25313.072,4754741.98456,0
1616475600000,187.92,188.10,184.60,186.02,108922.784,1616479199999,20259194.51758,33118,45951.064,8547396.91836,0
1616479200000,186.03,186.18,182.61,183.37,121023.919,1616482799999,22289906.67088,33878,49702.047,9155828.76224,0
1616482800000,183.36,186.05,183.34,185.67,52469.649,1616486399999,9694426.40307,18836,28360.133,5241828.67615,0
1616486400000,185.69,186.00,184.28,185.70,53816.309,1616489999999,9969738.16807,20895,27737.926,5139142.37273,0
1616490000000,185.71,186.64,185.18,186.10,43583.892,1616493599999,8101799.99721,15919,23020.581,4279500.42409,0
1616493600000,186.12,186.40,185.34,185.86,42317.507,1616497199999,7866141.95943,16779,19661.711,3655240.56747,0
1616497200000,185.86,186.63,183.86,184.43,54623.467,1616500799999,10125100.76411,17968,23883.325,4426158.57899,0
1616500800000,184.42,187.49,184.40,186.45,85028.203,1616504399999,15853565.46751,26958,44972.868,8386304.54662,0
1616504400000,186.44,187.82,186.35,187.13,54222.673,1616507999999,10145476.74464,21784,28363.565,5307527.79174,0
1616508000000,187.12,187.52,185.85,187.14,53885.104,1616511599999,10060637.63697,19310,24538.937,4583546.59659,0
1616511600000,187.15,187.51,186.40,186.43,36886.875,1616515199999,6895401.44060,14687,20301.869,3795399.02555,0
1616515200000,186.44,188.54,185.70,187.93,111847.807,1616518799999,20942286.12746,28033,60330.183,11293255.79088,0
1616518800000,187.94,188.74,187.36,188.66,42318.195,1616522399999,7962972.58846,16377,20001.894,3764789.11069,0
1616522400000,188.64,189.09,187.75,187.86,39855.974,1616525999999,7512654.51220,14741,17142.511,3232178.54039,0
1616526000000,187.86,188.55,185.93,186.25,60827.991,1616529599999,11373787.41581,19954,28654.407,5357173.76529,0
1616529600000,186.25,186.37,183.37,184.04,91889.300,1616533199999,17002724.22928,23851,37021.701,6849705.41946,0
1616533200000,184.03,184.60,181.27,183.83,86126.537,1616536799999,15738644.88434,25807,38585.247,7056283.53274,0
1616536800000,183.83,185.87,183.47,184.73,58634.210,1616540399999,10835154.58541,23794,27313.942,5046802.30293,0
1616540400000,184.74,188.07,184.68,185.99,86070.984,1616543999999,16070273.70432,22040,40656.429,7591590.60918,0
1616544000000,185.97,186.93,182.74,182.92,96715.476,1616547599999,17819571.58812,30362,39898.315,7352690.81403,0
1616547600000,182.93,189.20,182.61,188.93,141270.574,1616551199999,26331772.77158,33022,80341.262,14977314.20450,0
1616551200000,188.92,193.53,188.09,192.12,193693.599,1616554799999,37039623.64243,44852,100140.335,19145406.00606,0
1616554800000,192.12,193.13,190.12,191.16,106428.461,1616558399999,20401322.41768,30983,53429.223,10248299.50447,0
1616558400000,191.15,193.82,190.76,191.24,113591.017,1616561999999,21827296.98617,30814,52998.210,10187442.76773,0
1616562000000,191.24,192.59,189.53,191.70,94706.893,1616565599999,18090769.68846,26146,46991.717,8980790.25953,0
1616565600000,191.67,193.59,190.11,191.95,113118.436,1616569199999,21699336.23680,29013,54191.606,10398460.48748,0
1616569200000,191.96,194.70,191.88,194.51,135988.176,1616572799999,26318582.80645,30348,74553.681,14434362.77848,0
1616572800000,194.51,196.22,194.38,195.48,133679.035,1616576399999,26110284.90058,33515,65607.617,12816464.34982,0
1616576400000,195.47,196.34,194.60,195.49,88893.076,1616579999999,17370511.62575,25596,43014.155,8407994.51590,0
1616580000000,195.49,195.68,194.62,195.45,59608.987,1616583599999,11631886.06054,21431,28711.731,5603476.13800,0
1616583600000,195.42,195.60,194.02,194.94,56023.461,1616587199999,10918580.86132,18476,24484.438,4772786.62531,0
1616587200000,194.94,197.29,194.90,196.59,130779.451,1616590799999,25631115.80250,33405,67576.867,13247560.32043,0
1616590800000,196.59,197.09,194.01,195.21,96545.097,1616594399999,18904629.90564,27730,39998.820,7834629.00936,0
1616594400000,195.20,195.93,194.60,194.66,51361.612,1616597999999,10030691.91018,19719,23968.767,4681707.06184,0
1616598000000,194.66,195.71,193.00,194.09,87570.933,1616601599999,16995782.38488,25563,32066.076,6226478.55350,0
1616601600000,194.09,194.95,192.30,192.68,87370.473,1616605199999,16897358.20238,27242,38062.774,7364117.35477,0
1616605200000,192.68,193.89,191.69,192.55,77505.024,1616608799999,14948638.95038,22166,36964.305,7131762.67656,0
1616608800000,192.56,193.18,190.50,190.59,78870.662,1616612399999,15120389.45553,23781,32628.991,6257923.77504,0
1616612400000,190.62,191.50,187.27,187.88,155507.613,1616615999999,29431902.89283,37648,58997.377,11170427.52072,0
1616616000000,187.87,189.56,184.20,187.90,221510.223,1616619599999,41312967.64127,46165,108082.457,20168651.83626,0
1616619600000,187.92,188.28,184.63,185.18,104016.373,1616623199999,19362073.79480,29142,42102.270,7837847.23641,0
1616623200000,185.17,185.20,171.50,177.59,548843.934,1616626799999,97129075.77557,99979,215899.121,38155536.71548,0
1616626800000,177.59,178.95,175.91,176.15,145146.872,1616630399999,25755748.19854,31628,70445.282,12503546.70172,0
1616630400000,176.17,178.43,175.16,177.66,138909.587,1616633999999,24583733.28228,29973,66286.786,11738234.77498,0
1616634000000,177.66,177.98,172.65,173.15,136331.101,1616637599999,23935043.11510,30412,55867.625,9806506.79942,0
1616637600000,173.19,177.33,171.26,176.25,159948.810,1616641199999,27905208.18086,37415,79025.622,13792161.18340,0
1616641200000,176.24,176.88,173.38,175.69,72876.780,1616644799999,12759723.73385,24222,33342.760,5837351.61879,0
1616644800000,175.71,176.53,174.58,174.96,57708.763,1616648399999,10127198.26983,17409,27993.129,4915381.77662,0
1616648400000,174.99,177.35,174.58,176.79,48745.402,1616651999999,8610726.11487,16516,24806.081,4381396.05698,0
1616652000000,176.78,178.19,176.01,176.85,61068.886,1616655599999,10816272.59749,16304,31861.378,5644489.50227,0
1616655600000,176.85,177.32,172.85,173.13,116568.822,1616659199999,20405987.77199,29971,49844.188,8730563.79860,0
1616659200000,173.14,175.65,172.87,174.84,81420.114,1616662799999,14196907.74874,21971,42264.749,7368837.31520,0
1616662800000,174.89,176.37,174.05,176.02,49290.432,1616666399999,8641414.99724,17977,23977.885,4205929.72340,0
1616666400000,176.02,177.04,174.88,176.73,54556.152,1616669999999,9612210.48028,21724,24174.489,4260514.28429,0
1616670000000,176.73,177.09,174.04,174.11,69391.894,1616673599999,12188743.25911,24579,32272.749,5673409.58511,0
1616673600000,174.10,175.16,168.03,170.50,402879.289,1616677199999,68852718.52666,72416,178976.063,30610486.43276,0
1616677200000,170.46,173.73,169.18,172.97,163721.016,1616680799999,28097635.79940,37840,75603.146,12977860.26883,0
1616680800000,172.96,174.23,171.67,172.60,115605.850,1616684399999,19984369.55188,29285,55437.563,9588212.55878,0
1616684400000,172.61,172.96,170.11,170.79,127708.817,1616687999999,21865059.81127,32701,66050.197,11311342.55248,0
1616688000000,170.79,173.96,168.86,171.75,206372.114,1616691599999,35332815.98146,45558,107449.038,18397604.39804,0
1616691600000,171.74,173.70,171.11,173.62,56726.531,1616695199999,9801526.55780,19563,26033.266,4498976.80899,0
1616695200000,173.56,175.23,173.38,174.51,80595.662,1616698799999,14058902.71151,20566,37661.511,6569764.58088,0
1616698800000,174.52,175.00,173.02,174.43,58278.171,1616702399999,10149797.17077,18696,28014.436,4880382.85195,0
1616702400000,174.43,175.39,174.12,174.46,51905.560,1616705999999,9078302.41171,16040,24751.389,4329307.93868,0
1616706000000,174.46,175.08,174.09,174.84,21697.994,1616709599999,3789898.23569,9384,10060.049,1757162.20775,0
1616709600000,174.84,175.99,171.79,172.11,74779.703,1616713199999,13013438.80643,19859,31855.826,5547332.14742,0
1616713200000,172.16,173.30,171.30,171.66,60320.828,1616716799999,10392975.84745,16973,26854.473,4628429.45788,0
1616716800000,171.68,177.40,171.55,176.62,116216.516,1616720399999,20349949.23523,36859,59662.569,10438241.54739,0
1616720400000,176.63,177.32,176.07,176.35,52779.729,1616723999999,9319956.07339,16493,25590.336,4519397.75641,0
1616724000000,176.35,176.90,172.85,173.20,69841.549,1616727599999,12172032.07269,25052,31605.318,5507888.65315,0
1616727600000,173.21,176.15,173.21,175.37,89339.197,1616731199999,15640848.42789,25236,46647.969,8167232.65949,0
1616731200000,175.37,175.89,174.16,175.55,72357.759,1616734799999,12650957.16165,22710,31084.678,5438265.36637,0
1616734800000,175.56,176.11,175.05,175.99,45939.598,1616738399999,8066733.33453,13977,23858.330,4189320.77704,0
1616738400000,175.98,177.09,175.12,175.54,52648.169,1616741999999,9263076.49923,15315,26275.025,4623732.47990,0
1616742000000,175.53,177.25,174.23,177.20,88268.243,1616745599999,15499135.00557,23744,41834.731,7348481.35841,0
1616745600000,177.21,177.88,175.88,176.49,98087.567,1616749199999,17371373.06514,27367,41124.796,7285709.02911,0
1616749200000,176.49,177.65,176.20,176.74,41194.915,1616752799999,7287113.13548,15850,20002.216,3538435.92413,0
1616752800000,176.74,176.96,176.01,176.72,41490.354,1616756399999,7324148.99519,13208,22137.532,3908531.11352,0
1616756400000,176.72,181.22,175.16,179.19,227680.369,1616759999999,40643496.07054,45464,113770.546,20321915.51099,0
1616760000000,179.18,181.96,178.00,180.73,132759.462,1616763599999,23916913.64185,31334,64067.486,11544554.55901,0
1616763600000,180.74,181.23,179.08,180.41,70470.204,1616767199999,12696916.29453,23095,32244.949,5811752.16397,0
1616767200000,180.42,181.10,179.66,180.35,50427.634,1616770799999,9094015.60023,17450,24259.683,4375853.97452,0
1616770800000,180.37,180.72,178.79,180.23,63202.240,1616774399999,11348985.46550,16038,30346.001,5449217.71396,0
1616774400000,180.20,182.14,178.68,181.74,155170.171,1616777999999,28063358.00497,32101,80587.153,14579766.39863,0
1616778000000,181.77,182.01,180.00,181.27,58724.114,1616781599999,10622278.31616,16299,28658.542,5184686.93311,0
1616781600000,181.31,182.54,180.42,180.91,61188.014,1616785199999,11098301.59937,16609,26624.287,4826779.37178,0
1616785200000,180.91,181.26,180.21,181.16,48708.721,1616788799999,8803292.81228,11769,18390.911,3323371.08669,0
1616788800000,181.17,183.33,181.17,182.75,72842.594,1616792399999,13287825.77394,17960,34842.593,6356818.45145,0
1616792400000,182.75,183.91,182.41,183.77,48164.663,1616795999999,8819996.31864,12404,21845.748,4002669.72539,0
1616796000000,183.76,183.90,181.76,182.33,60378.714,1616799599999,11040331.52711,15713,24175.715,4423399.99943,0
1616799600000,182.33,183.99,181.83,183.63,58236.015,1616803199999,10649926.08429,17613,32714.788,5985000.48681,0
1616803200000,183.64,184.80,182.00,182.19,105821.953,1616806799999,19450052.82545,23433,42501.507,7817039.08094,0
1616806800000,182.19,183.40,181.81,182.12,54217.543,1616810399999,9898159.61296,14300,27852.237,5087331.22974,0
1616810400000,182.10,182.83,181.60,182.23,30883.624,1616813999999,5630399.21603,12179,16301.458,2972419.87765,0
1616814000000,182.23,182.34,181.23,181.85,32386.583,1616817599999,5887962.28587,11228,13235.426,2406696.54482,0
1616817600000,181.86,183.19,181.84,182.40,47788.738,1616821199999,8727668.01369,13998,22132.771,4041357.18906,0
1616821200000,182.33,183.57,182.24,183.22,52451.076,1616824799999,9594373.59328,14788,25325.267,4633844.35053,0
1616824800000,183.22,183.74,182.89,183.27,27916.085,1616828399999,5119733.86461,11497,12910.635,2367824.59387,0
1616828400000,183.27,183.27,181.80,182.69,40195.001,1616831999999,7336518.19365,13867,16900.833,3084890.89474,0
1616832000000,182.66,183.36,181.68,182.51,43113.867,1616835599999,7864559.33063,14781,20416.797,3724078.20707,0
1616835600000,182.51,183.42,182.19,183.32,46568.725,1616839199999,8520102.11875,12837,24071.801,4404708.64445,0
1616839200000,183.35,183.68,181.87,181.91,56978.625,1616842799999,10412879.18164,15526,22716.106,4153577.20907,0
1616842800000,181.89,182.16,180.24,180.44,91975.645,1616846399999,16656724.05478,23532,36542.315,6618404.57824,0
1616846400000,180.49,181.05,177.84,179.33,98128.687,1616849999999,17565912.03538,29495,41477.956,7423474.48283,0
1616850000000,179.32,181.42,178.78,180.75,69281.795,1616853599999,12465546.83368,22907,38489.332,6927984.79251,0
1616853600000,180.74,180.87,179.45,180.51,35922.232,1616857199999,6473136.97923,17513,18536.084,3340420.12306,0
1616857200000,180.53,181.48,180.07,181.19,36230.582,1616860799999,6558949.48303,15365,17403.694,3151088.29855,0
1616860800000,181.15,183.99,180.98,183.81,103081.306,1616864399999,18835922.78115,27595,53846.435,9841010.24980,0
1616864400000,183.84,184.10,183.03,183.66,67684.288,1616867999999,12421870.05534,14758,31709.340,5819504.72286,0
1616868000000,183.67,183.71,182.53,183.04,29357.375,1616871599999,5373495.76704,12375,13658.458,2500293.46293,0
1616871600000,183.04,183.70,182.68,183.13,21899.120,1616875199999,4011771.76687,11197,11176.158,2047535.81153,0
1616875200000,183.19,183.66,182.68,183.45,29713.050,1616878799999,5445217.47903,10797,15910.391,2916494.36725,0
1616878800000,183.44,186.29,183.34,186.05,77190.709,1616882399999,14295414.20811,19902,45211.868,8371594.49382,0
1616882400000,186.06,186.37,184.46,185.21,45501.058,1616885999999,8422340.78038,15385,23102.988,4276902.39598,0
1616886000000,185.19,185.60,183.89,184.30,50832.242,1616889599999,9386304.25636,15439,20254.589,3740919.27760,0
1616889600000,184.30,185.06,182.67,184.75,57584.797,1616893199999,10588853.14110,19021,25422.480,4678203.04805,0
1616893200000,184.73,186.31,183.93,185.80,60930.388,1616896799999,11286404.58890,16098,36886.880,6833199.28498,0
1616896800000,185.80,186.58,185.22,185.56,44035.737,1616900399999,8182042.33316,13529,18582.945,3453493.79821,0
1616900400000,185.56,186.51,185.04,186.37,47226.738,1616903999999,8770639.46734,12457,23484.087,4363067.27862,0
1616904000000,186.37,187.48,185.91,186.42,59170.061,1616907599999,11047616.00643,17444,30228.389,5643105.46193,0
1616907600000,186.41,186.57,185.68,185.96,30212.455,1616911199999,5620666.89809,10307,15338.420,2853709.12675,0
1616911200000,185.97,186.09,184.59,184.99,35273.293,1616914799999,6534298.18538,13593,15154.298,2808047.36206,0
1616914800000,185.00,185.82,184.82,185.54,32961.823,1616918399999,6108235.10945,10606,19287.649,3574499.69183,0
1616918400000,185.54,185.99,184.98,185.85,34271.282,1616921999999,6360955.42259,12179,15526.660,2882183.96656,0
1616922000000,185.84,186.80,184.32,184.67,51507.486,1616925599999,9568680.02262,16589,20823.682,3870555.21306,0
1616925600000,184.66,185.16,183.65,184.71,61925.267,1616929199999,11417024.30969,15798,28304.548,5220064.69350,0
1616929200000,184.76,184.78,183.75,183.75,39706.090,1616932799999,7311387.48478,12914,14863.817,2737199.09935,0
1616932800000,183.76,184.54,182.00,183.30,84013.033,1616936399999,15387328.89234,23073,33580.148,6155060.25377,0
1616936400000,183.31,184.54,183.10,184.20,47488.497,1616939999999,8738876.64177,14138,24485.516,4505997.38115,0
1616940000000,184.20,184.20,182.80,183.93,43723.952,1616943599999,8029021.25404,14414,16796.136,3083713.48664,0
1616943600000,183.94,185.99,183.29,185.45,52528.699,1616947199999,9707957.84217,17160,27922.154,5159700.73897,0
1616947200000,185.46,186.24,183.87,184.58,54662.305,1616950799999,10121710.13537,19746,23821.923,4411437.44235,0
1616950800000,184.60,185.65,183.91,184.93,42553.792,1616954399999,7855399.66467,15469,23725.561,4380937.04381,0
1616954400000,184.94,185.14,181.60,181.76,74748.973,1616957999999,13695583.02158,20401,26176.478,4793981.07491,0
1616958000000,181.77,182.30,180.07,181.81,67150.382,1616961599999,12180174.11270,21762,31651.600,5746102.11815,0
1616961600000,181.80,181.87,180.81,180.98,34895.851,1616965199999,6327999.37429,12815,16338.527,2963568.08869,0
1616965200000,180.96,182.77,180.88,182.00,28875.698,1616968799999,5250677.89808,11856,18032.994,3279367.40620,0
1616968800000,182.01,183.82,181.63,183.58,31790.437,1616972399999,5806028.54617,13500,15470.929,2825663.17418,0
1616972400000,183.58,184.78,183.19,184.40,26922.269,1616975999999,4952140.08323,12192,12838.818,2362778.59510,0
1616976000000,184.40,184.92,183.09,183.47,37204.126,1616979599999,6848992.86302,13113,16838.075,3101540.95646,0
1616979600000,183.48,184.34,182.65,184.28,30730.693,1616983199999,5635772.37374,12206,16342.922,2997840.21646,0
1616983200000,184.29,189.12,183.89,187.88,118394.967,1616986799999,22133392.95673,34048,62737.192,11729590.16643,0
1616986800000,187.87,192.44,187.76,190.60,184994.278,1616990399999,35232251.77612,37066,99712.389,18989339.39863,0
1616990400000,190.61,194.18,190.21,193.78,163336.224,1616993999999,31317709.62306,34005,86853.635,16662110.17988,0
1616994000000,193.78,194.42,190.66,191.63,131229.804,1616997599999,25265135.33120,31099,61392.193,11821535.24027,0
1616997600000,191.63,194.68,191.63,193.38,124310.058,1617001199999,24091156.61374,29604,65781.896,12748603.16505,0
1617001200000,193.40,194.62,192.78,194.22,117490.070,1617004799999,22772161.23270,23290,58072.645,11256371.17280,0
1617004800000,194.23,196.29,193.62,195.51,137960.983,1617008399999,26878855.80652,31907,71054.309,13848639.24418,0
1617008400000,195.47,196.99,194.75,196.07,123058.611,1617011999999,24101349.44176,29720,62005.145,12148322.40234,0
1617012000000,196.08,196.45,194.79,195.95,94243.784,1617015599999,18429094.00005,25902,44009.035,8608157.58972,0
1617015600000,195.95,196.35,194.70,195.45,58877.432,1617019199999,11507706.06157,19248,24440.771,4778611.79546,0
1617019200000,195.44,196.76,195.24,195.82,84555.355,1617022799999,16585750.41738,21451,42410.315,8320001.12078,0
1617022800000,195.82,196.30,194.07,194.28,83078.879,1617026399999,16213085.37929,21334,34721.266,6778624.18112,0
1617026400000,194.27,195.40,192.73,194.55,90443.467,1617029999999,17567659.49741,26039,39330.347,7641983.14486,0
1617030000000,194.54,194.75,192.31,193.85,113427.212,1617033599999,21958073.08688,27674,49475.709,9578547.02635,0
1617033600000,193.90,196.20,192.67,195.63,118757.469,1617037199999,23092502.62566,29069,59649.116,11595470.78012,0
1617037200000,195.61,197.88,194.84,195.02,128335.894,1617040799999,25222022.36749,29495,56675.303,11145559.61058,0
1617040800000,195.06,196.00,194.70,195.74,43572.399,1617044399999,8516201.25672,14736,20867.832,4079011.95650,0
1617044400000,195.73,195.82,194.09,194.57,42468.926,1617047999999,8276141.39210,14304,17036.892,3319812.39352,0
1617048000000,194.56,194.93,194.00,194.39,30773.792,1617051599999,5982460.69799,11921,15716.692,3055983.67928,0
1617051600000,194.42,195.56,194.20,194.55,27974.094,1617055199999,5447780.57833,11091,13840.692,2696020.13403,0
1617055200000,194.54,195.38,194.14,195.23,30670.135,1617058799999,5976269.65735,9701,15877.818,3093916.45638,0
1617058800000,195.22,195.22,192.91,193.95,49389.720,1617062399999,9582815.19740,15905,19888.694,3857802.96984,0
1617062400000,193.95,196.21,193.52,194.85,50204.655,1617065999999,9787655.63368,16642,27125.594,5289462.23135,0
1617066000000,194.84,194.84,191.00,191.87,110656.810,1617069599999,21335581.97534,25987,46669.332,8997266.52391,0
1617069600000,191.85,192.68,190.76,191.31,88782.461,1617073199999,17015945.01362,23009,41548.761,7965052.65967,0
1617073200000,191.37,191.91,190.60,191.38,72000.550,1617076799999,13771907.86488,19156,35069.701,6709442.37070,0
1617076800000,191.38,192.72,190.71,191.85,60317.995,1617080399999,11569980.89684,20411,30921.377,5932236.89476,0
1617080400000,191.87,192.17,190.69,191.50,67902.961,1617083999999,12984041.93593,22017,31248.706,5976163.43887,0
1617084000000,191.50,192.39,190.68,192.23,70997.485,1617087599999,13597058.41971,20487,35879.250,6872587.32331,0
1617087600000,192.23,192.91,191.37,192.87,79863.990,1617091199999,15343496.21932,22078,43354.884,8330717.58559,0
1617091200000,192.83,193.84,191.71,193.24,101991.152,1617094799999,19661570.58389,25405,45928.072,8856366.56060,0
1617094800000,193.23,196.64,192.47,196.29,164272.613,1617098399999,32011795.43651,35730,83023.540,16181052.22955,0
1617098400000,196.28,198.25,195.91,197.35,200125.829,1617101999999,39461995.12294,37734,96629.851,19060985.25476,0
1617102000000,197.34,200.24,197.33,200.12,179478.256,1617105599999,35768624.58757,40610,96048.192,19143333.96942,0
1617105600000,200.08,200.56,198.03,198.31,106597.089,1617109199999,21215997.00752,26165,46993.255,9357386.19042,0
1617109200000,198.31,199.25,196.16,196.77,143537.842,1617112799999,28354229.60767,28835,61765.904,12207688.28307,0
1617112800000,196.77,197.94,195.64,197.21,98081.590,1617116399999,19291334.45573,22574,44014.284,8660875.22983,0
1617116400000,197.20,198.71,196.10,196.22,99275.012,1617119999999,19605728.14856,23671,41693.202,8238996.73004,0
1617120000000,196.22,197.59,196.14,197.03,90091.407,1617123599999,17749030.35442,22278,43595.041,8589694.24699,0
1617123600000,197.05,197.95,196.40,196.74,45918.796,1617127199999,9055826.82914,15596,24910.098,4913105.89801,0
1617127200000,196.74,197.85,196.53,196.79,54602.041,1617130799999,10760403.22915,15010,27059.447,5332478.36833,0
1617130800000,196.76,197.14,196.26,197.02,38507.963,1617134399999,7569975.69573,13281,16994.597,3341386.97698,0
1617134400000,197.02,197.05,193.58,194.67,122856.081,1617137999999,23918729.63869,29624,48809.966,9503425.78207,0
1617138000000,194.67,196.00,194.41,195.67,36099.604,1617141599999,7046261.27769,13240,18456.989,3603148.20240,0
1617141600000,195.67,195.99,194.20,195.24,39220.740,1617145199999,7661179.77686,14939,19374.736,3785514.71207,0
1617145200000,195.24,196.77,194.86,195.95,34723.167,1617148799999,6800073.47210,15774,18007.856,3526912.22302,0
1617148800000,195.93,198.02,195.19,197.96,89690.682,1617152399999,17630099.12956,23865,44152.772,8685424.08723,0
1617152400000,197.98,198.03,196.80,197.31,41745.171,1617155999999,8239952.28792,12804,18968.191,3744770.82163,0
1617156000000,197.29,197.37,195.82,196.37,61589.941,1617159599999,12104622.86710,16766,26803.699,5267911.09142,0
1617159600000,196.36,196.40,191.60,193.92,176094.896,1617163199999,34127340.41685,40057,68831.803,13345007.37240,0
1617163200000,193.92,194.08,192.66,193.61,65301.366,1617166799999,12627402.07674,18049,30140.324,5829340.92188,0
1617166800000,193.62,195.47,193.00,194.91,45575.396,1617170399999,8843943.69963,15949,23306.643,4523517.92415,0
1617170400000,194.90,199.38,194.69,197.84,156874.252,1617173999999,31007794.66772,34706,78909.258,15591007.01781,0
1617174000000,197.86,198.12,190.05,192.70,257683.368,1617177599999,49951242.79094,46930,112464.491,21800047.35343,0
1617177600000,192.72,193.23,186.92,191.04,338095.300,1617181199999,64293182.77535,60354,155567.047,29594750.57666,0
1617181200000,191.03,191.83,189.72,190.70,80679.975,1617184799999,15390300.32334,21835,34663.808,6613485.73287,0
1617184800000,190.69,191.26,188.00,189.24,137722.276,1617188399999,26111899.02976,33752,63134.802,11975418.60675,0
1617188400000,189.23,191.56,189.20,190.92,70920.496,1617191999999,13517647.91479,20415,33979.452,6475564.63031,0
1617192000000,190.93,192.00,189.80,191.45,78599.348,1617195599999,15010682.44175,25194,38792.586,7410313.94395,0
1617195600000,191.46,194.03,191.45,193.30,83090.232,1617199199999,16023271.27771,27100,41349.166,7970566.95916,0
1617199200000,193.30,193.93,192.54,192.78,53834.442,1617202799999,10398626.34627,18879,23505.777,4542151.54341,0
1617202800000,192.80,194.99,192.78,193.67,94098.724,1617206399999,18233806.44613,26471,45544.051,8827287.81283,0
1617206400000,193.66,194.63,191.41,192.34,111571.010,1617209999999,21532567.00401,27020,45375.048,8761731.11947,0
1617210000000,192.36,193.50,191.72,193.00,61680.390,1617213599999,11885678.24811,16815,30466.750,5872050.38137,0
1617213600000,193.02,194.56,192.35,194.28,64086.378,1617217199999,12410873.10167,17956,32480.442,6291349.52850,0
1617217200000,194.30,195.61,192.68,193.36,133439.464,1617220799999,25963467.86852,32457,59772.526,11632903.66338,0
1617220800000,193.33,196.90,192.71,196.02,95071.618,1617224399999,18546045.90694,26728,45727.272,8924416.19375,0
1617224400000,196.01,197.34,195.00,195.68,58502.405,1617227999999,11480940.84016,18021,27302.243,5361821.08494,0
1617228000000,195.67,197.35,195.00,195.07,62313.377,1617231599999,12214425.77282,21067,29364.295,5757298.84891,0
1617231600000,195.05,198.12,194.91,197.01,74081.022,1617235199999,14583131.56652,22694,38239.879,7523928.46374,0
1617235200000,197.01,201.64,197.01,200.00,175386.894,1617238799999,35022975.27214,39697,88747.918,17728744.82033,0
1617238800000,199.99,200.60,198.46,199.37,58330.038,1617242399999,11633763.03722,18529,25975.430,5182708.43201,0
1617242400000,199.37,199.86,198.09,198.81,46703.822,1617245999999,9287553.41765,15824,18287.783,3637531.97060,0
1617246000000,198.81,199.00,197.19,198.01,45430.809,1617249599999,8998896.93307,16076,16427.440,3254801.39004,0
1617249600000,198.01,198.21,195.39,196.71,76713.249,1617253199999,15110841.85110,20568,30097.452,5931507.99656,0
1617253200000,196.71,197.11,195.61,196.34,58634.255,1617256799999,11513315.36701,16944,28334.486,5566048.72246,0
1617256800000,196.34,197.76,195.55,196.09,51998.000,1617260399999,10239613.52309,15950,23121.990,4555290.09391,0
1617260400000,196.10,198.11,194.13,197.50,83070.072,1617263999999,16318449.56542,23937,36032.197,7086651.82166,0
1617264000000,197.54,199.92,196.03,198.27,151141.583,1617267599999,29990401.85686,37683,70893.044,14074207.43925,0
1617267600000,198.28,199.73,197.01,197.44,80875.850,1617271199999,16045934.70322,25506,35702.585,7085676.42471,0
1617271200000,197.44,198.26,195.56,196.25,72715.413,1617274799999,14305477.88313,22945,32387.757,6374546.83161,0
1617274800000,196.25,196.81,194.60,196.53,77179.867,1617278399999,15113654.04558,24413,35466.321,6948767.60375,0
1617278400000,196.53,196.85,195.19,196.31,53981.420,1617281999999,10585806.27331,19917,22407.279,4396572.38480,0
1617282000000,196.31,197.74,196.14,196.78,51491.239,1617285599999,10146083.94562,18817,26380.679,5198301.04559,0
1617285600000,196.78,202.50,195.51,202.34,209113.495,1617289199999,41679453.64219,48152,105975.564,21141800.18598,0
1617289200000,202.32,205.18,201.00,204.38,342763.728,1617292799999,69767586.16637,61977,162203.170,33028413.21364,0
1617292800000,204.38,205.56,202.00,203.04,272130.434,1617296399999,55452003.05707,48588,118154.885,24083884.85685,0
1617296400000,203.04,203.47,197.50,199.57,151054.643,1617299999999,30310164.49679,34622,59374.058,11923721.07837,0
1617300000000,199.57,200.80,196.13,200.61,186584.508,1617303599999,37142591.54235,36869,84877.338,16912279.65693,0
1617303600000,200.61,202.56,200.39,202.01,101769.694,1617307199999,20504097.08903,24104,51501.155,10377271.84748,0
1617307200000,202.01,202.96,201.20,201.58,57621.425,1617310799999,11635707.52232,16983,25462.997,5143846.44978,0
1617310800000,201.59,203.00,200.03,201.24,63265.947,1617314399999,12748704.70286,18519,26280.154,5297798.23373,0
1617314400000,201.25,203.14,200.57,203.10,43193.363,1617317999999,8736589.99345,14449,21603.386,4370809.59591,0
1617318000000,203.12,204.60,202.18,203.15,71438.705,1617321599999,14519233.12460,21313,34000.878,6912416.96668,0
1617321600000,203.16,205.98,201.21,201.81,149619.976,1617325199999,30418039.31559,36733,67121.067,13655676.35106,0
1617325200000,201.82,205.60,201.77,205.26,87732.011,1617328799999,17879589.87283,24843,45863.990,9343107.56777,0
1617328800000,205.25,209.68,205.05,207.15,257207.950,1617332399999,53371304.77844,56828,125858.679,26118799.06117,0
1617332400000,207.17,208.93,205.69,206.79,112659.400,1617335999999,23341371.43013,28545,48308.135,10010534.49130,0
1617336000000,206.80,207.71,204.84,206.00,62069.636,1617339599999,12796405.77163,19253,28238.112,5825123.54099,0
1617339600000,206.00,206.51,205.06,205.52,50937.387,1617343199999,10476194.01349,16823,25465.444,5237954.19820,0
1617343200000,205.52,206.04,203.54,204.88,102403.146,1617346799999,20944511.96295,22387,46131.709,9440220.86140,0
1617346800000,204.87,206.80,204.82,205.29,75743.898,1617350399999,15582572.70915,19319,43217.021,8892347.78160,0
1617350400000,205.29,207.50,205.21,205.89,79136.741,1617353999999,16320176.98831,23547,38388.896,7917892.88994,0
1617354000000,205.90,207.66,204.74,206.11,78313.943,1617357599999,16122010.84645,22813,33266.909,6852523.37115,0
1617357600000,206.12,206.12,204.75,205.49,43533.917,1617361199999,8946406.89697,15351,21296.468,4376807.60431,0
1617361200000,205.49,206.52,204.72,206.39,52325.370,1617364799999,10744102.66103,15780,26020.779,5344276.21206,0
1617364800000,206.43,206.99,203.55,205.27,95692.774,1617368399999,19631312.15406,28288,39157.254,8037086.31090,0
1617368400000,205.26,205.27,201.60,203.26,125900.505,1617371999999,25571484.34933,33155,46755.580,9497120.95681,0
1617372000000,203.24,208.30,202.90,207.98,192793.754,1617375599999,39636014.26230,41048,98729.058,20307255.36128,0
1617375600000,207.90,209.87,207.00,208.39,187594.115,1617379199999,39085831.04976,34932,80897.624,16860401.68478,0
1617379200000,208.39,212.82,206.50,209.55,306381.996,1617382799999,64193011.90915,61056,153927.682,32262902.04493,0
1617382800000,209.58,209.80,206.87,207.59,137656.521,1617386399999,28637164.79259,27824,65405.320,13611215.77551,0
1617386400000,207.56,208.02,205.73,206.46,76423.463,1617389999999,15811795.75192,19586,29350.671,6076335.98394,0
1617390000000,206.47,206.47,203.64,205.66,104458.440,1617393599999,21439276.65285,25883,42961.974,8822787.46118,0
1617393600000,205.68,208.10,205.03,207.34,76693.281,1617397199999,15817110.90052,20342,35725.694,7371340.79971,0
1617397200000,207.35,209.04,206.37,208.83,70365.720,1617400799999,14634447.04485,22038,34350.799,7145623.54326,0
1617400800000,208.83,208.97,206.49,207.72,51785.365,1617404399999,10760507.83624,15982,20018.421,4159534.56811,0
1617404400000,207.72,214.18,207.67,211.96,189596.900,1617407999999,40152198.15738,46701,99735.513,21112128.26037,0
1617408000000,211.93,215.40,211.87,214.08,136020.438,1617411599999,29080122.08547,33245,64315.033,13755659.86458,0
1617411600000,214.08,214.14,210.25,212.02,88406.002,1617415199999,18747670.20240,22890,32535.014,6902530.05931,0
1617415200000,212.03,212.05,210.00,212.04,86417.503,1617418799999,18240373.45794,16883,33508.853,7076014.52752,0
1617418800000,212.05,213.17,210.91,211.50,66527.511,1617422399999,14108227.50435,19290,31667.805,6719004.05146,0
1617422400000,211.49,213.19,211.02,212.85,44806.608,1617425999999,9510704.21601,14335,22993.263,4880284.54654,0
1617426000000,212.85,213.44,212.14,212.51,46917.299,1617429599999,9981939.21843,13770,22506.119,4788538.30854,0
1617429600000,212.52,218.36,212.00,216.76,186137.266,1617433199999,40244841.51348,43717,106578.646,23055233.88815,0
1617433200000,216.77,216.84,215.16,215.91,78753.621,1617436799999,17009096.49629,22393,36748.028,7939351.84959,0
1617436800000,215.96,218.78,212.01,213.73,214852.809,1617440399999,46251562.87150,47735,99540.518,21442146.18367,0
1617440400000,213.76,215.17,210.37,215.01,134959.889,1617443999999,28703850.00016,30779,60958.462,12979730.87705,0
1617444000000,215.03,216.53,214.34,215.27,108028.745,1617447599999,23292311.89271,28524,52615.717,11346620.03538,0
1617447600000,215.26,216.95,213.55,214.11,85659.938,1617451199999,18444061.07471,25245,34979.226,7537902.79048,0
1617451200000,214.07,215.89,213.05,214.81,70766.407,1617454799999,15185803.65383,23129,36934.514,7929173.28421,0
1617454800000,214.80,216.25,213.87,215.35,68302.414,1617458399999,14682094.63173,18395,35160.347,7560538.38867,0
1617458400000,215.35,215.70,211.59,211.82,89718.603,1617461999999,19170307.35626,25838,36232.760,7746345.51732,0
1617462000000,211.81,212.89,207.00,207.43,240083.531,1617465599999,50440414.87880,51599,100855.119,21226449.98027,0
1617465600000,207.44,210.87,204.94,207.29,243129.704,1617469199999,50601556.33927,59116,110754.994,23070515.02312,0
1617469200000,207.32,207.32,201.84,203.83,237490.696,1617472799999,48609736.80045,55639,102642.332,21025348.83630,0
1617472800000,203.81,207.04,200.15,206.87,220596.747,1617476399999,44856831.50179,48080,107503.451,21895435.28242,0
1617476400000,206.87,207.39,204.68,206.39,89548.233,1617479999999,18453473.23875,23267,35490.680,7317460.19753,0
1617480000000,206.40,206.43,201.65,202.83,82176.337,1617483599999,16738556.69111,25484,36161.537,7367519.86254,0
1617483600000,202.87,204.97,197.05,198.96,186091.591,1617487199999,37295039.89793,46696,70540.496,14151238.19348,0
1617487200000,198.91,200.78,195.50,199.10,180326.711,1617490799999,35766795.30601,47381,82679.026,16411453.98295,0
1617490800000,199.08,200.50,195.05,195.52,140672.088,1617494399999,27791007.56460,39830,64994.941,12851457.15305,0
1617494400000,195.48,197.87,192.00,195.84,206705.957,1617497999999,40367062.54785,47373,92346.339,18060101.96830,0
1617498000000,195.83,198.86,195.02,198.16,91873.389,1617501599999,18105104.46736,29613,49523.268,9761897.64311,0
1617501600000,198.16,200.78,198.15,200.26,80036.845,1617505199999,15973057.52209,21741,44769.019,8935879.19459,0
1617505200000,200.26,200.50,198.31,199.64,63337.907,1617508799999,12631328.29205,19189,23775.903,4740864.23248,0
1617508800000,199.64,200.29,197.20,198.82,56906.930,1617512399999,11307674.52593,21395,24127.501,4795358.76922,0
1617512400000,198.81,199.66,197.23,198.39,50113.590,1617515999999,9952931.76683,19335,24195.596,4805748.08834,0
1617516000000,198.39,199.08,197.10,198.71,56406.342,1617519599999,11172139.13467,19346,26278.561,5203567.83808,0
1617519600000,198.68,200.61,198.05,200.45,61096.595,1617523199999,12177097.77095,19142,30638.713,6107955.71701,0
1617523200000,200.48,201.73,199.90,200.74,75857.374,1617526799999,15236253.97569,24237,36979.396,7429743.00402,0
1617526800000,200.74,203.12,200.73,202.94,58828.090,1617530399999,11889730.58833,22330,32692.068,6609068.86925,0
1617530400000,202.92,203.31,201.42,202.66,46955.386,1617533999999,9501197.34562,19646,16851.349,3411325.60125,0
1617534000000,202.66,202.89,199.00,200.12,81237.368,1617537599999,16341138.10766,24370,29125.004,5863339.55886,0
1617537600000,200.13,203.65,198.45,202.96,133393.476,1617541199999,26876764.13731,37061,65134.544,13129738.65148,0
1617541200000,202.95,204.71,202.82,203.82,69376.955,1617544799999,14143954.66944,24140,33208.400,6772021.53354,0
1617544800000,203.82,204.40,202.67,203.00,52941.933,1617548399999,10766481.28349,20201,22173.577,4511118.91227,0
1617548400000,203.00,204.15,201.30,201.67,86031.057,1617551999999,17426005.60982,25741,37246.502,7547542.76394,0
1617552000000,201.67,203.12,200.55,202.91,71410.177,1617555599999,14418905.49302,21393,35471.808,7165939.60571,0
1617555600000,202.89,204.57,202.86,204.53,43472.263,1617559199999,8859624.19909,16428,20667.885,4212577.93247,0
1617559200000,204.56,205.13,203.45,203.66,55418.732,1617562799999,11326112.08624,16886,21982.454,4494697.48282,0
1617562800000,203.66,203.83,201.53,202.07,52406.408,1617566399999,10602976.59470,14722,17953.371,3634121.89980,0
1617566400000,202.06,202.42,200.20,201.71,50158.251,1617569999999,10095133.14260,17782,22847.275,4599618.78960,0
1617570000000,201.71,202.74,201.60,202.43,31310.574,1617573599999,6330379.52393,11038,15572.718,3148392.52092,0
1617573600000,202.43,203.18,200.78,202.48,49470.828,1617577199999,9993690.80237,16326,24269.105,4905645.35644,0
1617577200000,202.50,204.24,202.38,202.66,48569.962,1617580799999,9870808.77990,16190,22720.636,4618074.68817,0
1617580800000,202.66,204.06,200.50,201.00,89296.804,1617584399999,18104096.77506,26166,39078.334,7927169.63288,0
1617584400000,200.99,203.10,200.21,202.09,63284.052,1617587999999,12765413.54298,19904,33334.087,6726566.92292,0
1617588000000,202.13,208.08,199.00,206.75,280116.466,1617591599999,57150021.27946,64014,137611.985,28126245.12763,0
1617591600000,206.74,206.80,202.18,203.21,154909.019,1617595199999,31710310.06408,36206,67050.460,13733040.24061,0
1617595200000,203.22,205.20,202.32,202.41,92610.184,1617598799999,18878690.66316,24621,45761.977,9335917.23996,0
1617598800000,202.40,202.98,199.30,199.50,112856.411,1617602399999,22714831.70461,28572,45292.361,9121196.21220,0
1617602400000,199.51,202.00,198.33,200.03,107254.569,1617605999999,21464421.21779,29179,49478.150,9908107.43830,0
1617606000000,200.02,201.70,199.08,200.67,73666.843,1617609599999,14776628.78936,22807,34360.764,6896236.00241,0
1617609600000,200.67,201.52,198.52,200.47,89258.965,1617613199999,17866327.92948,23505,41006.298,8213950.34419,0
1617613200000,200.44,203.68,199.65,203.38,92105.715,1617616799999,18608403.54195,25641,49117.315,9921931.85708,0
1617616800000,203.39,204.86,202.85,204.37,94162.304,1617620399999,19201433.64780,24966,44266.250,9029689.02111,0
1617620400000,204.37,204.63,203.50,204.27,71683.627,1617623999999,14626846.22818,19772,30342.010,6192316.21328,0
1617624000000,204.28,208.51,204.02,206.17,188798.893,1617627599999,38966341.62170,44560,98360.339,20303068.40143,0
1617627600000,206.17,207.65,204.40,207.63,120758.009,1617631199999,24899999.60704,29809,56746.814,11708310.53511,0
1617631200000,207.63,210.18,206.20,209.20,218821.821,1617634799999,45623776.07994,47981,101477.613,21164960.24162,0
1617634800000,209.19,209.94,206.76,209.89,128948.811,1617638399999,26865921.47936,31492,61001.902,12717303.04123,0
1617638400000,209.88,213.99,208.85,212.10,300162.061,1617641999999,63435875.27623,68805,143735.765,30384057.16761,0
1617642000000,212.09,218.42,211.80,216.98,493268.644,1617645599999,106589736.50096,91756,257103.602,55575026.82196,0
1617645600000,216.98,222.00,216.50,218.50,536488.751,1617649199999,117896560.17611,91532,255409.988,56155743.23165,0
1617649200000,218.50,219.55,217.28,218.74,142137.635,1617652799999,31054390.48721,33084,69523.379,15195095.73092,0
1617652800000,218.74,221.39,217.90,218.22,169008.181,1617656399999,37141045.87870,39132,84028.391,18465711.42228,0
1617656400000,218.22,221.07,218.00,221.03,162526.405,1617659999999,35693321.79182,35345,74404.541,16349992.59279,0
1617660000000,221.03,225.92,220.62,221.41,369600.208,1617663599999,82567411.39868,77136,180962.081,40436222.71710,0
1617663600000,221.40,221.98,217.64,221.84,169165.036,1617667199999,37144935.45464,37962,75340.145,16556192.42232,0
1617667200000,221.85,229.00,220.30,227.35,353668.625,1617670799999,79703637.89766,72634,182142.860,41086223.72613,0
1617670800000,227.36,227.47,220.53,221.32,243963.891,1617674399999,54454791.70368,51007,98931.776,22078067.67791,0
1617674400000,221.27,222.12,219.44,219.84,135660.557,1617677999999,29957358.82814,34639,58614.030,12954477.31900,0
1617678000000,219.84,221.42,218.23,219.00,86892.751,1617681599999,19111991.97552,24324,37642.089,8286383.76337,0
1617681600000,219.02,224.25,219.02,223.28,135408.869,1617685199999,29992244.71088,35526,76159.347,16865526.08174,0
1617685200000,223.28,224.79,222.07,223.06,107481.000,1617688799999,24008135.28463,29711,47217.589,10550980.54104,0
1617688800000,223.08,224.82,220.99,223.54,120405.490,1617692399999,26815495.63698,31253,52339.994,11658249.76295,0
1617692400000,223.53,223.54,218.90,219.93,144799.699,1617695999999,32015449.72893,34897,58583.076,12961288.34627,0
1617696000000,219.86,224.60,219.16,221.17,270398.944,1617699599999,60053010.41755,59780,121735.429,27041915.55508,0
1617699600000,221.18,228.06,220.41,226.77,285589.128,1617703199999,64488364.58271,61797,144637.017,32649524.89713,0
1617703200000,226.76,229.52,224.11,224.39,272534.518,1617706799999,61837260.58329,53729,122332.816,27773608.44651,0
1617706800000,224.39,234.15,223.30,233.95,445525.933,1617710399999,102540403.55847,90436,222422.187,51233221.52897,0
1617710400000,233.95,240.29,232.68,233.45,601275.268,1617713999999,142265633.45211,116620,284093.608,67248643.96864,0
1617714000000,233.44,236.00,229.35,230.12,282309.593,1617717599999,65765317.16556,53678,127225.996,29660460.84903,0
1617717600000,230.11,230.11,212.13,225.05,1091963.201,1617721199999,242620956.31000,185836,490973.951,109154608.80212,0
1617721200000,225.08,236.00,223.16,235.15,540465.091,1617724799999,123509879.55892,108829,271719.427,62143125.42760,0
1617724800000,235.16,245.43,231.30,242.29,743997.089,1617728399999,176762482.46193,151172,363521.129,86449484.02090,0
1617728400000,242.30,245.41,239.58,241.79,416762.423,1617731999999,101233353.70079,81840,196197.753,47675153.41396,0
1617732000000,241.81,244.15,236.00,239.74,328650.187,1617735599999,78944218.52658,69864,153197.287,36825107.66224,0
1617735600000,239.74,240.50,236.99,239.75,176146.726,1617739199999,42035325.48539,43216,83574.886,19951856.20800,0
1617739200000,239.75,243.66,239.01,243.22,163526.499,1617742799999,39500710.39810,46077,80993.111,19567564.16618,0
1617742800000,243.25,244.10,233.47,237.96,237351.591,1617746399999,56450145.82407,67223,107987.987,25690103.82759,0
1617746400000,237.92,240.00,233.62,237.95,143767.684,1617749999999,34144982.26629,42211,66995.854,15918390.41498,0
1617750000000,237.93,240.27,236.31,237.52,100548.114,1617753599999,23981610.52512,30197,45178.526,10779687.16926,0
1617753600000,237.54,243.74,231.40,233.38,288945.445,1617757199999,68767860.96299,73605,124762.702,29742289.42994,0
1617757200000,233.38,238.69,231.11,237.54,192481.611,1617760799999,45245263.65794,46814,99888.428,23479538.28856,0
1617760800000,237.54,240.78,236.23,239.41,100425.797,1617764399999,23981444.69043,32825,46195.339,11040390.91937,0
1617764400000,239.40,242.42,237.36,240.85,139624.306,1617767999999,33549982.25576,44198,62766.969,15087053.33678,0
1617768000000,240.86,242.94,236.25,241.07,171496.784,1617771599999,40995987.98557,49282,82193.504,19656104.04923,0
1617771600000,241.07,243.63,237.46,239.78,232279.771,1617775199999,56024131.04886,55204,105610.054,25475988.18340,0
1617775200000,239.79,240.50,234.09,235.13,256959.729,1617778799999,60873851.73994,55496,112465.467,26662884.56578,0
1617778800000,235.13,235.31,230.00,232.55,280472.877,1617782399999,65355749.36910,60190,122734.782,28620339.78446,0
1617782400000,232.55,233.91,226.59,229.66,299347.175,1617785999999,68792949.68614,70082,131128.962,30151347.76063,0
1617786000000,229.66,230.94,220.04,226.55,462118.646,1617789599999,103970778.40254,92229,206318.164,46449889.64831,0
1617789600000,226.58,227.59,215.55,217.50,449807.628,1617793199999,99551002.32113,86505,188521.334,41770427.20811,0
1617793200000,217.47,221.90,210.77,218.87,814143.455,1617796799999,175926054.83522,141685,386803.482,83701398.67917,0
1617796800000,218.87,223.18,211.88,221.98,476054.221,1617800399999,103515240.45134,97412,229175.684,49899408.76293,0
1617800400000,221.99,226.19,220.24,226.08,261776.943,1617803999999,58607042.61940,64407,123688.727,27710888.61744,0
1617804000000,226.04,226.08,220.88,221.86,176479.190,1617807599999,39469150.19536,47382,76668.783,17161641.90494,0
1617807600000,221.88,225.51,218.00,218.74,246531.993,1617811199999,54557546.32254,59912,110137.867,24393086.15084,0
1617811200000,218.75,225.55,215.50,224.18,419649.900,1617814799999,92613273.52603,91485,212524.761,46937540.02319,0
1617814800000,224.23,224.52,216.00,217.58,243070.245,1617818399999,53296101.96455,59684,106663.380,23385276.53606,0
1617818400000,217.59,223.15,216.61,217.65,268579.695,1617821999999,58980697.99688,68304,129620.303,28476772.52014,0
1617822000000,217.63,222.37,213.60,221.27,317501.469,1617825599999,69029708.45377,78759,151959.162,33079706.15331,0
1617825600000,221.30,222.11,216.15,220.87,146059.664,1617829199999,31996264.07427,46906,70821.018,15521879.84825,0
1617829200000,220.89,222.80,219.60,220.84,113808.732,1617832799999,25174183.85905,36394,54669.622,12097105.06592,0
1617832800000,220.83,224.70,219.67,224.24,100126.447,1617836399999,22301589.44040,32808,52857.051,11776854.35282,0
1617836400000,224.23,224.23,218.82,219.36,120746.134,1617839999999,26788246.85806,31521,46258.115,10269596.66435,0
1617840000000,219.31,226.01,217.69,223.77,207710.943,1617843599999,46217509.05258,57442,107791.499,23990404.55844,0
1617843600000,223.77,225.30,222.77,223.99,63777.055,1617847199999,14291720.30193,22424,29635.089,6640111.80688,0
1617847200000,224.02,224.11,219.70,221.77,121945.418,1617850799999,27031674.41222,32922,54836.888,12149916.62766,0
1617850800000,221.73,222.51,219.17,221.49,84185.607,1617854399999,18588500.61248,25309,43611.011,9636819.28754,0
1617854400000,221.49,225.79,221.14,224.49,121432.707,1617857999999,27198860.74786,34272,60206.744,13491296.38260,0
1617858000000,224.50,226.60,222.50,223.28,92558.981,1617861599999,20763046.37534,28718,41707.868,9365510.74585,0
1617861600000,223.28,227.36,223.09,226.49,113171.123,1617865199999,25527845.66253,31024,60737.866,13701869.52198,0
1617865200000,226.53,227.59,225.00,226.20,89265.935,1617868799999,20192665.36041,27970,42793.357,9683913.30755,0
1617868800000,226.17,228.03,222.05,223.38,173195.107,1617872399999,38950060.04382,44962,73973.387,16648667.46750,0
1617872400000,223.38,225.00,219.70,220.94,129365.564,1617875999999,28712809.81025,37158,50928.367,11314577.25714,0
1617876000000,220.94,221.51,217.30,220.23,141188.040,1617879599999,30982553.19790,40575,60962.445,13389586.18631,0
1617879600000,220.23,221.20,217.50,219.13,98709.654,1617883199999,21650161.84214,31883,43483.027,9540929.25972,0
1617883200000,219.09,225.18,218.35,224.23,173947.135,1617886799999,38740607.06649,42615,90543.239,20168659.58766,0
1617886800000,224.28,225.38,222.87,223.85,96487.912,1617890399999,21613963.64233,30944,43834.815,9823642.77588,0
1617890400000,223.85,227.56,223.02,223.94,139545.600,1617893999999,31430309.01194,41286,64854.418,14616809.17078,0
1617894000000,223.93,226.54,223.84,225.33,102005.098,1617897599999,22963210.16308,29230,45292.353,10199194.33661,0
1617897600000,225.33,227.00,224.83,225.66,116356.359,1617901199999,26284573.64116,31879,53673.331,12127256.02372,0
1617901200000,225.66,226.08,223.12,224.42,91468.724,1617904799999,20526899.87670,25198,40331.402,9054413.21328,0
1617904800000,224.42,225.75,223.33,224.72,85155.481,1617908399999,19147911.18444,22519,39490.629,8884061.33962,0
1617908400000,224.72,225.30,222.47,223.16,65215.449,1617911999999,14581774.49725,19693,25457.951,5696800.46941,0
1617912000000,223.15,225.00,223.10,224.00,59557.743,1617915599999,13328466.11693,17766,27816.399,6226884.17842,0
1617915600000,224.02,225.86,221.42,225.24,66016.475,1617919199999,14752301.47775,23258,27365.207,6122018.72312,0
1617919200000,225.25,227.28,224.72,226.98,66666.422,1617922799999,15094963.49752,23760,32678.550,7399413.54048,0
1617922800000,226.99,228.49,225.25,226.45,97963.289,1617926399999,22226566.15671,31422,49549.473,11245758.79369,0
1617926400000,226.45,229.17,226.25,228.57,93257.883,1617929999999,21249098.67103,29720,48289.374,11006951.13707,0
1617930000000,228.58,229.34,225.76,226.06,67458.546,1617933599999,15325377.10887,23818,25286.060,5746362.58566,0
1617933600000,226.06,227.86,225.41,225.66,52669.985,1617937199999,11932144.27336,17543,25055.194,5679705.90559,0
1617937200000,225.67,226.36,224.16,224.64,77138.892,1617940799999,17370770.69387,23499,32262.410,7268245.22261,0
1617940800000,224.64,226.35,224.51,225.32,39990.188,1617944399999,9008060.22764,15588,19084.053,4299647.24744,0
1617944400000,225.34,226.44,223.65,223.91,48952.000,1617947999999,11016559.47540,17571,20408.449,4596707.35441,0
1617948000000,223.91,226.25,223.50,224.21,65523.227,1617951599999,14711577.32979,19599,33686.666,7563515.87266,0
1617951600000,224.13,225.68,222.94,225.59,81535.464,1617955199999,18268211.34059,24754,36805.669,8249590.17445,0
1617955200000,225.57,226.36,223.00,223.52,105402.809,1617958799999,23687076.05391,32931,43622.461,9809248.40327,0
1617958800000,223.52,225.93,223.50,225.79,57658.641,1617962399999,12965417.82519,23563,27590.015,6204464.28230,0
1617962400000,225.80,228.16,225.28,228.07,137916.655,1617965999999,31329422.70244,36460,71404.460,16219919.92419,0
1617966000000,228.06,229.33,227.04,227.99,73351.087,1617969599999,16738414.47796,29123,36596.480,8352602.65488,0
1617969600000,227.98,228.55,225.42,225.95,89928.793,1617973199999,20409039.96115,28125,36761.028,8345879.28633,0
1617973200000,225.96,228.13,225.61,226.09,106522.463,1617976799999,24156703.99222,31455,50304.909,11411634.27786,0
1617976800000,226.09,227.47,223.28,225.25,152787.000,1617980399999,34386777.94358,34125,62355.862,14043261.21730,0
1617980400000,225.25,225.39,223.38,224.31,92902.881,1617983999999,20843404.95903,25899,39831.220,8937742.74237,0
1617984000000,224.35,224.59,222.05,224.31,109387.648,1617987599999,24439861.33679,30475,48598.649,10863265.93180,0
1617987600000,224.31,225.50,223.89,225.29,64960.952,1617991199999,14601091.71172,18619,28592.687,6427751.20418,0
1617991200000,225.28,225.60,223.25,224.19,51039.548,1617994799999,11458927.05855,16400,20848.729,4681856.15783,0
1617994800000,224.19,225.34,223.42,224.33,47032.736,1617998399999,10555084.65648,17496,22983.888,5158194.67752,0
1617998400000,224.32,225.88,223.22,223.71,61450.264,1618001999999,13791497.61438,18616,31558.181,7082680.86231,0
1618002000000,223.71,224.93,223.46,224.33,27768.348,1618005599999,6222197.17599,11900,13055.019,2925405.71049,0
1618005600000,224.34,224.34,221.50,222.00,63105.311,1618009199999,14068558.08546,19130,22003.641,4910814.98428,0
1618009200000,222.00,222.20,219.00,221.35,134933.641,1618012799999,29748923.68481,33666,56144.662,12381819.44563,0
1618012800000,221.35,222.73,219.45,220.88,75973.740,1618016399999,16781469.19916,26357,35517.553,7847396.86505,0
1618016400000,220.88,223.18,220.00,223.07,77948.877,1618019999999,17269055.41172,24242,40654.645,9010579.35415,0
1618020000000,223.07,225.30,222.55,225.28,104282.597,1618023599999,23338827.41052,28741,56260.577,12594596.70881,0
1618023600000,225.23,227.20,225.19,227.08,128387.766,1618027199999,29048821.55919,35581,61827.607,13992842.33253,0
1618027200000,227.08,234.74,226.18,233.58,386725.857,1618030799999,89221525.50600,91663,200971.252,46356636.12963,0
1618030800000,233.58,235.11,231.50,233.98,174261.140,1618034399999,40576748.52968,45127,78589.783,18309939.69464,0
1618034400000,233.98,234.98,231.65,232.69,119902.812,1618037999999,27919430.48888,33709,50765.251,11828175.82268,0
1618038000000,232.68,234.68,231.75,233.20,102450.826,1618041599999,23884226.81530,32327,52709.848,12293903.85065,0
1618041600000,233.22,234.55,231.54,232.10,95698.379,1618045199999,22311469.81021,30867,41048.849,9571927.06792,0
1618045200000,232.08,233.92,231.69,233.52,83067.909,1618048799999,19333704.77916,27773,40796.566,9495977.95542,0
1618048800000,233.52,236.58,231.52,232.47,177690.822,1618052399999,41633572.21315,53988,83884.081,19666165.29132,0
1618052400000,232.47,234.59,230.32,233.26,113080.347,1618055999999,26299577.42042,34364,49895.584,11613324.73281,0
1618056000000,233.26,234.22,228.28,229.82,186437.622,1618059599999,43033846.24723,46647,74818.077,17276272.82836,0
1618059600000,229.81,232.58,228.62,231.93,132905.942,1618063199999,30634160.35841,37148,70500.754,16257396.80692,0
1618063200000,231.95,235.14,231.00,234.35,121376.315,1618066799999,28223364.97063,38541,54308.897,12636109.54177,0
1618066800000,234.35,236.78,232.44,234.90,185459.745,1618070399999,43574558.96486,52854,87077.491,20465533.21844,0
1618070400000,234.90,238.30,233.24,236.82,223453.334,1618073999999,52781295.06498,65358,107978.439,25514000.86329,0
1618074000000,236.84,244.21,235.42,241.86,401315.699,1618077599999,96629394.90524,106485,196339.991,47286797.56193,0
1618077600000,241.86,251.85,236.58,248.85,770549.418,1618081199999,189586796.76780,179322,396777.108,97722158.16413,0
1618081200000,248.87,248.89,243.80,244.00,193302.657,1618084799999,47520817.72524,57441,84800.440,20856159.80978,0
1618084800000,244.01,245.52,236.40,239.00,314307.212,1618088399999,75625836.46575,75370,136668.790,32876869.18205,0
1618088400000,238.97,247.66,238.14,247.53,266943.155,1618091999999,65026583.04439,70000,144442.104,35184000.42113,0
1618092000000,247.49,250.00,242.41,242.94,229834.520,1618095599999,56743060.30823,62923,93879.023,23206434.28372,0
1618095600000,242.94,257.92,242.94,257.13,393125.579,1618099199999,98717495.57941,114167,216368.048,54327777.54435,0
1618099200000,257.12,259.44,252.59,254.87,403284.784,1618102799999,103248719.96813,91632,187244.943,47974222.62888,0
1618102800000,254.83,256.05,250.60,252.57,160467.036,1618106399999,40705102.25787,44170,74951.862,19028297.93365,0
1618106400000,252.63,258.25,251.55,254.90,145929.080,1618109999999,37273258.33662,46369,78503.946,20050858.64552,0
1618110000000,254.87,256.18,250.58,251.28,117051.915,1618113599999,29648297.39896,35849,43638.164,11065358.37848,0
1618113600000,251.28,253.59,249.39,252.78,162975.771,1618117199999,40959109.11664,44170,78758.495,19810834.08041,0
1618117200000,252.79,264.00,252.13,260.26,383589.212,1618120799999,99434273.07811,101157,194064.956,50266327.72858,0
1618120800000,260.24,261.38,254.17,256.51,304032.669,1618124399999,78233970.51744,64449,144399.587,37175522.88352,0
1618124400000,256.52,260.74,253.67,258.06,170235.903,1618127999999,43755262.90582,48662,79376.298,20414170.54982,0
1618128000000,258.08,263.46,258.01,259.36,235763.445,1618131599999,61466933.04515,64523,106628.429,27802766.13679,0
1618131600000,259.32,260.30,253.28,256.85,229706.743,1618135199999,58895280.38610,58363,109059.347,27968386.29361,0
1618135200000,256.84,260.59,254.37,255.24,162983.026,1618138799999,41912505.51577,50058,68956.023,17749451.67449,0
1618138800000,255.24,260.66,253.44,258.49,210905.103,1618142399999,54306466.39081,59309,99617.711,25663572.92490,0
1618142400000,258.48,259.35,251.42,254.14,213636.317,1618145999999,54420786.21650,57293,90103.122,22966389.05531,0
1618146000000,254.13,254.31,248.22,249.40,219595.217,1618149599999,55133959.82874,57042,99737.202,25052927.67567,0
1618149600000,249.44,253.93,248.63,252.63,131922.338,1618153199999,33244012.17576,39032,63790.341,16076598.57246,0
1618153200000,252.73,254.62,252.35,253.12,127384.736,1618156799999,32324744.16003,36092,57806.088,14672924.60367,0
1618156800000,253.10,254.39,246.01,247.09,243148.171,1618160399999,60831334.86902,64380,93272.580,23347625.47954,0
1618160400000,247.09,250.42,245.11,249.73,137574.784,1618163999999,34111835.12935,42767,68700.060,17049346.27744,0
1618164000000,249.83,252.66,248.76,251.56,79436.374,1618167599999,19897180.66970,29141,36256.785,9088052.38524,0
1618167600000,251.56,253.60,249.50,250.82,112055.374,1618171199999,28176537.48996,37017,48418.012,12186213.61395,0
1618171200000,250.82,252.77,249.83,251.57,52513.545,1618174799999,13179769.72825,24603,23145.488,5811030.35930,0
1618174800000,251.58,251.58,247.22,248.11,99742.370,1618178399999,24820076.71748,33864,38310.621,9532993.79784,0
1618178400000,248.11,251.70,246.82,251.22,100889.091,1618181999999,25170426.30327,38106,53671.460,13394061.06745,0
1618182000000,251.22,255.00,248.77,252.85,117843.167,1618185599999,29701976.13630,44150,54461.076,13731003.39552,0
1618185600000,252.84,255.90,247.91,249.45,189212.984,1618189199999,47579863.05467,50553,88878.125,22369661.24571,0
1618189200000,249.46,256.91,249.46,254.92,167570.627,1618192799999,42480809.67370,48164,82625.631,20952420.53412,0
1618192800000,254.91,254.92,251.00,251.07,92944.867,1618196399999,23509532.07801,31859,38609.385,9772655.96504,0
1618196400000,251.08,254.75,250.22,254.56,119955.750,1618199999999,30261181.70968,40173,58515.149,14762892.99972,0
1618200000000,254.57,255.87,252.52,252.91,98809.934,1618203599999,25143925.39019,33783,45054.459,11468865.63318,0
1618203600000,252.94,255.75,252.00,255.75,62804.843,1618207199999,15908955.45805,24515,33604.000,8517150.39052,0
1618207200000,255.75,258.65,253.45,258.18,152153.917,1618210799999,39048740.36655,47910,72212.590,18539610.12234,0
1618210800000,258.18,258.49,255.13,256.24,159981.057,1618214399999,41046245.70255,43257,75121.327,19277422.92043,0
1618214400000,256.24,260.00,256.02,256.73,130778.156,1618217999999,33709187.16674,39807,65657.030,16929266.98706,0
1618218000000,256.73,257.01,247.72,250.80,247134.619,1618221599999,62463535.55865,62898,90159.197,22815001.28330,0
1618221600000,250.80,252.30,245.01,248.02,251796.671,1618225199999,62550286.24230,61809,104940.315,26072259.09898,0
1618225200000,248.02,250.74,247.50,249.92,117956.480,1618228799999,29392440.91947,37143,59757.374,14897133.88508,0
1618228800000,249.89,255.00,249.61,252.27,173792.610,1618232399999,43828294.38331,51372,92694.264,23371886.18313,0
1618232400000,252.29,255.22,251.78,252.11,101530.974,1618235999999,25722602.44587,36702,49431.409,12526660.75326,0
1618236000000,252.11,252.27,245.61,245.70,186093.483,1618239599999,46395043.42847,43907,71611.942,17861081.48924,0
1618239600000,245.73,247.17,240.00,244.35,436197.314,1618243199999,106124675.01330,91746,193344.537,47068361.71806,0
1618243200000,244.38,247.15,240.65,245.84,215221.475,1618246799999,52561439.68846,56514,108077.277,26398160.66227,0
1618246800000,245.84,245.86,243.22,243.79,69969.848,1618250399999,17107566.77325,26986,31752.156,7763820.43261,0
1618250400000,243.80,246.66,242.80,244.94,85958.911,1618253999999,21045824.91658,27594,44570.611,10918209.37423,0
1618254000000,244.93,246.30,243.25,244.15,68366.159,1618257599999,16716798.68346,25195,31960.400,7816910.37344,0
1618257600000,244.14,245.81,241.42,244.91,101235.543,1618261199999,24668272.46523,35068,50989.641,12429150.55538,0
1618261200000,244.93,246.82,243.94,246.01,56177.255,1618264799999,13779197.66380,25542,25299.158,6205981.48771,0
1618264800000,246.02,248.23,245.61,247.98,64596.870,1618268399999,15952529.09123,27487,34806.683,8594407.15736,0
1618268400000,247.95,248.18,244.60,244.92,76658.773,1618271999999,18868073.12834,25336,35270.758,8682169.45974,0
1618272000000,244.92,253.00,244.87,252.59,153271.360,1618275599999,38219481.43778,52468,79111.068,19721960.81539,0
1618275600000,252.60,253.40,248.94,251.90,120002.221,1618279199999,30171353.96557,38184,55519.029,13966664.85482,0
1618279200000,251.91,252.57,250.81,252.07,86329.488,1618282799999,21698489.80022,26577,34150.057,8587286.48265,0
1618282800000,252.07,253.35,250.85,251.14,79668.488,1618286399999,20082285.48942,27525,38487.297,9706357.18595,0
1618286400000,251.14,252.30,248.68,249.45,112353.261,1618289999999,28083265.96297,28786,47519.270,11882024.12465,0
1618290000000,249.45,251.60,248.20,250.22,105999.000,1618293599999,26515983.63883,31956,52198.106,13058569.34981,0
1618293600000,250.20,255.50,249.21,251.01,204285.489,1618297199999,51563710.12621,59600,99888.648,25229492.82721,0
1618297200000,251.01,263.21,250.37,262.36,443078.991,1618300799999,114223633.88263,107693,223958.904,57752570.37253,0
1618300800000,262.36,266.00,261.24,263.76,528579.258,1618304399999,139467356.59264,109132,255882.083,67534468.00671,0
1618304400000,263.77,267.74,262.43,265.69,304658.642,1618307999999,80822801.01742,70903,150325.587,39898387.68424,0
1618308000000,265.66,268.76,264.28,268.47,232677.282,1618311599999,62124757.40379,57411,118996.078,31785335.74559,0
1618311600000,268.50,270.67,263.44,270.24,287996.349,1618315199999,76857540.91167,66056,139115.679,37151788.22711,0
1618315200000,270.23,270.95,266.78,269.88,180893.774,1618318799999,48668880.51227,49228,84305.115,22693081.64213,0
1618318800000,269.88,270.23,264.15,266.93,180826.222,1618322399999,48225206.53773,47026,78203.846,20866410.27170,0
1618322400000,266.95,269.42,265.82,267.93,128905.762,1618325999999,34505602.63011,38377,62740.707,16799056.19121,0
1618326000000,267.92,270.00,265.51,268.13,185808.196,1618329599999,49796113.78755,46233,88004.727,23591977.21724,0
1618329600000,268.14,273.95,267.17,270.42,392479.839,1618333199999,106229605.49722,83654,190048.069,51442748.47944,0
1618333200000,270.43,274.53,269.52,272.52,194564.620,1618336799999,53022554.67365,52430,90582.375,24690407.39936,0
1618336800000,272.51,274.65,264.08,265.22,252754.216,1618340399999,68116837.53277,56132,106200.161,28660213.03539,0
1618340400000,265.24,268.73,264.68,268.28,146549.917,1618343999999,39133516.36174,36973,73284.924,19580497.41870,0
1618344000000,268.24,269.23,265.07,267.24,107535.239,1618347599999,28736864.52884,30626,46293.656,12374336.64299,0
1618347600000,267.25,267.45,262.34,264.13,94766.857,1618351199999,25079856.25437,28772,33585.049,8898217.36267,0
1618351200000,264.12,265.71,261.47,264.18,115146.630,1618354799999,30328583.85121,33354,52281.499,13774985.88858,0
1618354800000,264.15,268.25,264.03,267.99,106794.012,1618358399999,28470132.73577,33387,59232.445,15789797.00850,0
1618358400000,268.00,273.85,267.52,273.57,209803.668,1618361999999,56785369.65924,60478,112872.501,30556638.94507,0
1618362000000,273.60,276.66,269.04,274.00,248926.614,1618365599999,67922660.12629,58581,119047.676,32496411.91529,0
1618365600000,274.00,275.23,270.47,273.32,108914.563,1618369199999,29703290.21353,33348,51010.482,13918320.85760,0
1618369200000,273.33,284.48,272.75,280.84,396086.647,1618372799999,111041142.49862,94690,199772.448,56012857.28276,0
1618372800000,280.83,284.20,278.95,281.83,180033.661,1618376399999,50694127.98153,48281,88709.668,24996643.54634,0
1618376400000,281.83,283.97,276.53,277.81,235792.267,1618379999999,66037291.82606,52626,100348.581,28135756.84025,0
1618380000000,277.81,282.40,275.73,276.91,187814.592,1618383599999,52359468.50614,45976,82435.523,22999446.55138,0
1618383600000,276.88,280.12,275.57,276.03,145079.570,1618387199999,40300785.40437,40523,63188.141,17565682.07217,0
1618387200000,276.07,279.39,268.00,270.96,366962.978,1618390799999,100561635.22326,78104,165664.727,45474586.77726,0
1618390800000,270.96,272.76,262.36,269.47,500561.535,1618394399999,133940145.57599,97631,218113.237,58367203.04489,0
1618394400000,269.49,273.06,268.74,272.00,164136.294,1618397999999,44512621.30628,41930,84823.281,23007152.58101,0
1618398000000,271.99,276.10,271.41,273.71,180287.321,1618401599999,49405960.72666,47211,86840.048,23805538.79421,0
1618401600000,273.72,274.22,265.43,266.22,263748.584,1618405199999,71282812.74984,64142,107294.420,29010199.94801,0
1618405200000,266.22,270.66,263.00,264.00,298525.890,1618408799999,79676396.49055,72738,139395.644,37233818.14269,0
1618408800000,263.97,265.73,254.99,263.08,613002.317,1618412399999,160097459.68406,124744,283388.112,74070624.04415,0
1618412400000,263.10,267.15,261.32,265.77,268551.941,1618415999999,71089069.07677,69319,132359.491,35055883.05793,0
1618416000000,265.78,272.37,263.27,270.59,295571.839,1618419599999,79554009.17995,76989,149089.839,40135039.34609,0
1618419600000,270.64,273.16,263.19,263.64,280599.895,1618423199999,75285143.75767,72768,128666.392,34560103.30894,0
1618423200000,263.73,269.77,260.00,266.48,341986.874,1618426799999,90564576.71149,77120,160334.309,42474304.44299,0
1618426800000,266.48,268.65,261.38,265.05,221619.895,1618430399999,58632595.41269,56767,105408.639,27887725.08740,0
1618430400000,265.11,268.08,262.92,267.45,121993.594,1618433999999,32407249.21593,34860,64534.546,17151990.91916,0
1618434000000,267.47,281.74,267.04,280.74,305311.251,1618437599999,83913171.35107,84366,162218.646,44580257.49701,0
1618437600000,280.77,282.44,276.50,277.44,244860.503,1618441199999,68475202.79971,60368,111909.283,31318786.13422,0
1618441200000,277.43,281.03,277.40,279.54,150774.435,1618444799999,42074311.38728,38440,74737.977,20857907.92438,0
1618444800000,279.54,283.88,273.87,273.88,203696.591,1618448399999,56832550.84737,55425,86234.140,24117079.57770,0
1618448400000,273.87,276.47,272.13,273.86,180686.098,1618451999999,49561901.23941,41198,80416.976,22078605.85664,0
1618452000000,273.92,276.27,271.50,274.04,108260.823,1618455599999,29634083.16336,34864,47607.631,13039653.88528,0
1618455600000,274.04,279.28,271.64,279.28,141727.310,1618459199999,39101971.38515,44018,69340.808,19135778.35908,0
1618459200000,279.28,280.23,274.52,274.85,112435.037,1618462799999,31230544.92645,36872,46955.133,13048362.39604,0
1618462800000,274.85,276.33,272.25,275.34,115521.817,1618466399999,31679250.40220,33198,57341.864,15727578.85341,0
1618466400000,275.33,276.75,273.24,274.37,93156.686,1618469999999,25596149.58642,31091,39827.374,10941489.21751,0
1618470000000,274.37,277.92,273.66,274.13,106058.734,1618473599999,29220145.25741,37467,51624.295,14223949.85738,0
1618473600000,274.13,277.96,271.36,272.51,177098.093,1618477199999,48562265.04040,51238,82915.476,22757706.19695,0
1618477200000,272.48,273.77,269.24,273.29,119724.162,1618480799999,32544820.74604,40620,48260.797,13130899.77216,0
1618480800000,273.33,274.37,266.67,267.14,145553.633,1618484399999,39325049.87416,46558,57016.115,15420994.31350,0
1618484400000,267.18,271.94,266.67,270.96,108242.482,1618487999999,29147827.13716,34590,52659.889,14189115.78885,0
1618488000000,270.97,272.80,270.64,271.60,81910.325,1618491599999,22259112.60746,28315,40256.365,10942975.18760,0
1618491600000,271.60,276.07,271.60,273.45,177331.224,1618495199999,48572402.48096,50838,89724.804,24580741.21344,0
1618495200000,273.46,277.21,272.38,275.03,126637.425,1618498799999,34808992.12724,42387,59288.773,16307909.54287,0
1618498800000,275.05,281.67,273.28,281.15,191188.841,1618502399999,52972529.65413,58034,102927.148,28550500.53021,0
1618502400000,281.18,286.06,279.28,279.87,558357.211,1618505999999,158142147.77435,117798,263597.340,74705545.72490,0
1618506000000,279.82,280.76,276.13,279.73,205402.245,1618509599999,57165882.10137,50319,96876.260,26979565.48768,0
1618509600000,279.73,282.80,277.31,280.92,107946.423,1618513199999,30230837.73791,35437,53273.614,14927129.64820,0
1618513200000,280.94,289.38,279.64,287.22,320679.182,1618516799999,91556086.42730,81816,157827.177,45086945.26816,0
1618516800000,287.22,289.42,284.60,287.76,221214.825,1618520399999,63545672.68804,56394,98666.118,28361418.93738,0
1618520400000,287.77,288.00,284.19,285.32,119730.107,1618523999999,34190349.59575,34083,46908.405,13402062.36975,0
1618524000000,285.34,291.49,284.22,290.59,190946.383,1618527599999,55009480.34720,54100,96013.763,27660309.03620,0
1618527600000,290.57,291.91,285.99,286.11,183638.155,1618531199999,52993489.11693,45792,77203.792,22288560.34388,0
1618531200000,286.13,290.02,285.55,287.82,181387.202,1618534799999,52204754.69424,47192,90663.147,26096817.63955,0
1618534800000,287.81,293.76,279.36,285.09,416645.835,1618538399999,119337936.82563,98672,184110.375,52813313.86375,0
1618538400000,285.11,295.00,284.89,292.57,294318.467,1618541999999,85643040.66057,87967,147933.258,43040083.20143,0
1618542000000,292.64,297.57,290.32,295.83,280917.686,1618545599999,82842723.40597,71088,142992.879,42190559.55389,0
1618545600000,295.84,296.00,281.68,282.24,407659.244,1618549199999,117784505.09323,90425,182856.883,52896449.51952,0
1618549200000,282.27,291.08,280.18,289.60,366393.754,1618552799999,105161654.24512,87633,183316.805,52632017.52956,0
1618552800000,289.59,289.59,281.80,287.60,331368.939,1618556399999,94491690.39325,79934,158253.828,45152634.19016,0
1618556400000,287.60,289.39,282.53,287.84,196797.605,1618559999999,56290351.93255,54075,93054.740,26632536.52332,0
1618560000000,287.83,290.62,284.50,284.66,225819.182,1618563599999,64940175.58193,57957,104542.399,30074159.01737,0
1618563600000,284.63,285.54,274.00,278.45,558137.334,1618567199999,156146679.34630,108973,252613.588,70690504.09703,0
1618567200000,278.35,281.82,271.99,273.23,336686.100,1618570799999,93178544.44701,75106,154707.987,42815676.24660,0
1618570800000,273.25,278.94,268.13,278.72,363276.339,1618574399999,99658197.19655,86685,162850.916,44745971.84884,0
1618574400000,278.66,280.65,275.10,276.19,223945.683,1618577999999,62186190.40776,57725,94697.772,26322048.10542,0
1618578000000,276.20,280.84,265.00,269.20,363990.890,1618581599999,99480759.30332,95087,158792.260,43467780.62731,0
1618581600000,269.21,278.92,268.54,277.53,289189.356,1618585199999,79523868.88691,75908,150704.785,41449456.61491,0
1618585200000,277.49,300.87,277.29,299.88,640596.162,1618588799999,186488207.51508,156255,331706.888,96520095.74840,0
1618588800000,300.06,316.48,298.77,311.75,1338631.784,1618592399999,412050805.07751,259778,657828.232,202579907.84105,0
1618592400000,311.74,317.99,304.10,305.34,564851.451,1618595999999,176610143.00336,108253,250575.318,78443583.71410,0
1618596000000,305.34,310.50,302.20,309.29,276207.356,1618599599999,84592012.91518,68965,140102.435,42937454.17135,0
1618599600000,309.24,314.91,302.03,312.29,274771.654,1618603199999,84697172.91036,78330,132341.488,40805821.86089,0
1618603200000,312.42,315.00,308.81,309.68,183647.300,1618606799999,57230259.47094,53784,85354.053,26609469.29189,0
1618606800000,309.77,313.00,307.54,309.91,165262.084,1618610399999,51386203.48501,51266,81095.144,25229491.85398,0
1618610400000,309.92,312.40,305.25,306.47,151995.502,1618613999999,46934493.63639,46989,71545.368,22102233.26435,0
1618614000000,306.47,316.29,306.47,308.74,268319.942,1618617599999,83929766.40405,73064,129080.335,40386915.98860,0
1618617600000,308.76,331.60,308.75,323.62,718745.460,1618621199999,231395362.58198,171473,359016.320,115548382.63022,0
1618621200000,323.52,326.56,320.21,325.58,245666.366,1618624799999,79373616.15589,57679,118009.172,38139346.92940,0
1618624800000,325.58,334.42,323.36,329.97,282996.771,1618628399999,92924812.30314,86510,136801.866,44922419.57483,0
1618628400000,330.07,330.82,321.15,324.43,209143.091,1618631999999,68012415.62027,54747,91864.203,29874779.83601,0
1618632000000,324.45,325.93,319.06,322.69,183409.134,1618635599999,59015545.50677,49664,86264.039,27778948.44645,0
1618635600000,322.68,328.20,320.05,325.61,126400.678,1618639199999,40988836.23278,44176,62483.583,20258130.43208,0
1618639200000,325.62,328.11,322.14,324.50,146779.867,1618642799999,47724561.57786,48903,64842.201,21089144.36020,0
1618642800000,324.55,330.00,323.05,327.46,175684.094,1618646399999,57431494.91015,54426,83304.948,27230635.08943,0
1618646400000,327.60,333.37,325.77,331.38,215329.102,1618649999999,71048035.43756,66446,113253.442,37373163.12368,0
1618650000000,331.45,336.09,316.12,318.76,478595.823,1618653599999,155369243.41258,115467,209329.359,68036994.51604,0
1618653600000,318.76,322.42,312.00,315.38,280501.639,1618657199999,89016123.75944,74287,124166.774,39458176.28182,0
1618657200000,315.50,316.91,305.30,311.08,367617.575,1618660799999,114348006.12032,88402,174055.702,54184838.43340,0
1618660800000,311.14,320.19,306.07,320.09,348396.686,1618664399999,109301785.97190,85794,179960.527,56473640.83626,0
1618664400000,320.10,330.16,313.99,325.27,558193.617,1618667999999,180387490.14461,143878,270052.853,87325411.94481,0
1618668000000,325.27,327.66,314.57,315.15,348034.663,1618671599999,111798878.05083,90616,159175.384,51181373.89668,0
1618671600000,315.11,315.35,303.00,306.10,456297.683,1618675199999,141303908.51965,118933,203553.909,63065461.08667,0
1618675200000,306.22,315.77,296.62,311.27,515828.470,1618678799999,158867485.70168,125150,244512.607,75451547.33932,0
1618678800000,311.26,316.32,302.08,302.70,256336.595,1618682399999,79301869.68419,77594,108597.911,33657981.61496,0
1618682400000,302.59,313.96,300.00,308.88,266081.263,1618685999999,82040567.20120,80375,127739.283,39410775.32505,0
1618686000000,308.89,314.95,308.71,313.06,110894.590,1618689599999,34592033.85996,48328,61191.085,19092825.67886,0
1618689600000,313.07,316.19,309.65,314.18,118758.926,1618693199999,37126794.56805,44759,53999.827,16895598.14072,0
1618693200000,314.18,322.53,312.18,315.32,164677.215,1618696799999,52269313.68955,59087,86875.643,27585056.99568,0
1618696800000,315.35,318.96,310.40,312.38,255982.389,1618700399999,80473437.65288,59456,110433.644,34722609.72742,0
1618700400000,312.37,314.27,300.41,301.49,262530.244,1618703999999,80402071.43471,68909,108727.353,33288304.60295,0
1618704000000,301.48,305.62,285.00,285.78,662533.791,1618707599999,195316322.91254,145111,293384.980,86615771.82999,0
1618707600000,285.72,293.19,282.00,290.72,495065.059,1618711199999,142735656.58594,100770,231466.908,66801281.27534,0
1618711200000,290.70,293.72,282.12,285.14,427071.753,1618714799999,122979306.78253,104023,204377.851,58902935.73619,0
1618714800000,285.17,288.17,225.70,263.81,1786903.001,1618718399999,461168423.74977,330410,775089.027,200021034.64116,0
1618718400000,263.79,269.39,250.00,251.83,1222695.743,1618721999999,319827928.10497,235927,580003.381,151864951.37576,0
1618722000000,251.84,261.97,250.75,258.69,505634.796,1618725599999,130284198.70882,134222,237541.324,61223932.63046,0
1618725600000,258.69,265.35,257.11,261.55,356949.463,1618729199999,93182699.15295,89117,172411.556,45018661.58758,0
1618729200000,261.55,270.17,261.52,267.74,257488.753,1618732799999,68633111.16680,72525,124067.364,33081047.25978,0
1618732800000,267.75,270.56,256.01,256.73,434606.803,1618736399999,114320307.96294,100913,200799.936,52866786.15966,0
1618736400000,256.84,261.16,249.35,258.29,618314.421,1618739999999,157891672.92175,138102,301400.156,77011183.64044,0
1618740000000,258.41,262.68,256.28,257.94,243079.224,1618743599999,63063870.52718,69436,115123.444,29884511.79890,0
1618743600000,257.91,263.10,246.45,249.28,354231.190,1618747199999,90010332.34592,86526,165199.970,41990677.42823,0
1618747200000,249.16,260.89,248.73,260.86,348235.363,1618750799999,88888986.19566,88635,173626.720,44323880.79455,0
1618750800000,260.85,264.85,257.39,263.42,216788.591,1618754399999,56664628.45053,61764,103139.238,26970440.74046,0
1618754400000,263.42,266.31,260.57,261.48,173469.880,1618757999999,45695016.55244,50795,82032.263,21615079.41828,0
1618758000000,261.46,267.00,259.16,265.64,210286.613,1618761599999,55390010.13060,60247,101393.319,26709065.61061,0
1618761600000,265.69,271.73,265.00,266.18,299877.070,1618765199999,80413521.17954,76366,143685.095,38538297.14336,0
1618765200000,266.19,268.32,261.00,261.99,169788.908,1618768799999,44873577.14751,46804,81113.982,21444818.66048,0
1618768800000,261.99,266.36,260.64,264.18,141319.659,1618772399999,37169966.57879,42089,73632.909,19377561.70128,0
1618772400000,264.18,271.82,264.18,269.97,187724.986,1618775999999,50577263.81169,56365,93075.583,25074425.96045,0
1618776000000,269.97,275.00,269.95,273.21,163680.282,1618779599999,44716868.31307,48467,84144.122,22987745.54678,0
1618779600000,273.24,273.51,264.28,269.06,175372.715,1618783199999,47262232.95505,48373,76638.736,20645826.34611,0
1618783200000,269.05,278.92,268.84,277.02,209700.916,1618786799999,57551672.16564,61894,107040.287,29370689.95797,0
1618786800000,277.02,277.61,271.95,273.71,145019.346,1618790399999,39869154.28904,43594,64153.543,17641957.76284,0
1618790400000,273.61,279.26,266.97,278.55,223791.014,1618793999999,60889332.15396,66957,112829.372,30711918.62260,0
1618794000000,278.55,280.46,275.79,275.92,178735.322,1618797599999,49803073.90456,50123,86530.367,24120021.72038,0
1618797600000,275.94,280.52,274.00,280.43,119309.217,1618801199999,33043719.92911,41591,63993.397,17725976.67921,0
1618801200000,280.44,282.20,276.36,280.18,156290.682,1618804799999,43639257.73671,47764,77831.778,21739611.88729,0
1618804800000,280.13,280.97,274.33,276.35,161854.329,1618808399999,44805387.79714,42454,72920.418,20184862.63937,0
1618808400000,276.34,276.34,271.30,272.51,147040.877,1618811999999,40238726.35676,39945,63388.013,17350310.52209,0
1618812000000,272.50,278.30,272.24,276.56,134706.020,1618815599999,37056083.38284,38434,67994.111,18702942.80612,0
1618815600000,276.57,277.81,273.55,276.27,108182.289,1618819199999,29826503.47856,36125,54789.386,15104756.19810,0
1618819200000,276.18,277.24,267.80,268.83,197766.393,1618822799999,53695850.11268,54024,82116.351,22303604.78941,0
1618822800000,268.80,270.82,265.54,266.62,191570.917,1618826399999,51401246.13288,50907,87202.864,23411761.75557,0
1618826400000,266.60,267.72,261.16,267.52,283629.467,1618829999999,74917631.39507,73499,133536.046,35289141.73148,0
1618830000000,267.52,274.50,266.60,272.72,194057.941,1618833599999,52625135.85889,57454,99038.589,26863335.62646,0
1618833600000,272.67,275.64,267.74,268.09,202301.623,1618837199999,55046616.49921,56319,91377.964,24884689.42457,0
1618837200000,268.06,271.18,264.48,269.04,202692.816,1618840799999,54268873.76224,57825,102542.799,27463954.63387,0
1618840800000,269.04,269.04,252.48,257.74,422923.261,1618844399999,109550106.45648,100128,186241.346,48248210.84399,0
1618844400000,257.63,261.10,250.67,252.64,536483.463,1618847999999,137127484.31242,105651,267110.330,68331293.24418,0
1618848000000,252.59,263.37,250.67,255.67,396341.155,1618851599999,102380867.45239,91554,205517.831,53093970.49788,0
1618851600000,255.72,261.39,252.45,260.59,216254.772,1618855199999,55608966.92876,56872,112511.595,28943619.67744,0
1618855200000,260.58,269.70,260.12,266.25,274686.188,1618858799999,72873871.34675,66628,140699.248,37320111.32918,0
1618858800000,266.32,274.24,264.78,269.88,272593.213,1618862399999,73793328.74530,74142,137035.093,37119767.50867,0
1618862400000,269.94,271.80,267.42,271.46,124915.406,1618865999999,33592689.90278,41197,60235.725,16199391.84277,0
1618866000000,271.45,271.89,263.00,266.65,149850.108,1618869599999,39947212.42995,50239,65545.319,17484480.31529,0
1618869600000,266.67,272.47,263.78,267.34,205583.813,1618873199999,55012107.81538,61425,95983.602,25706568.27023,0
1618873200000,267.33,269.17,260.00,261.61,209632.136,1618876799999,55204747.14989,60736,92826.535,24452919.91780,0
1618876800000,261.64,264.25,242.00,246.50,590759.597,1618880399999,148082352.87199,133068,256814.554,64398394.04699,0
1618880400000,246.52,251.81,244.16,247.33,281738.345,1618883999999,70010727.90431,68123,142345.050,35381230.59477,0
1618884000000,247.33,248.31,237.50,243.60,339554.036,1618887599999,82198896.47631,81097,159000.402,38528896.96648,0
1618887600000,243.61,247.95,240.59,247.28,200602.363,1618891199999,48985435.57508,55894,108525.758,26509998.11191,0
1618891200000,247.25,255.08,246.42,254.37,204676.121,1618894799999,51174582.00133,52624,104676.912,26183627.56153,0
1618894800000,254.38,254.87,248.34,249.68,141163.541,1618898399999,35459557.75719,43503,63135.019,15850214.97856,0
1618898400000,249.71,252.50,235.81,238.02,313104.112,1618901999999,76101452.55474,80410,127797.049,31190489.58484,0
1618902000000,237.96,246.05,234.09,245.94,338006.591,1618905599999,81157095.60263,80816,167392.978,40235270.10596,0
1618905600000,245.93,252.57,244.90,251.21,225833.098,1618909199999,56157678.37617,61898,112914.938,28084088.01956,0
1618909200000,251.24,254.97,247.66,251.74,200552.533,1618912799999,50365433.01831,61596,97288.319,24444917.14133,0
1618912800000,251.72,260.36,250.96,258.08,246623.988,1618916399999,63437305.72562,69989,121820.157,31326077.89815,0
1618916400000,258.12,259.66,252.33,258.23,200253.010,1618919999999,51323421.52779,51146,93956.316,24090154.72147,0
1618920000000,258.21,258.99,252.69,254.59,176371.131,1618923599999,45044148.21977,50440,83220.783,21259387.68987,0
1618923600000,254.62,264.01,254.58,263.26,195912.288,1618927199999,50842343.55046,61463,101940.217,26455578.98099,0
1618927200000,263.24,263.69,252.42,253.15,226820.749,1618930799999,58418624.05749,59700,98419.495,25355691.63157,0
1618930800000,253.13,255.70,246.38,254.48,259919.566,1618934399999,65280132.79585,66817,124047.322,31172024.89870,0
1618934400000,254.44,265.45,252.72,265.45,375842.355,1618937999999,97223264.51664,105211,198183.318,51297033.35722,0
1618938000000,265.45,265.95,261.58,265.00,203712.154,1618941599999,53696506.45334,55542,97045.794,25588054.95777,0
1618941600000,265.00,270.00,263.73,267.22,203238.998,1618945199999,54405573.68808,59466,99394.749,26615412.10929,0
1618945200000,267.28,273.00,267.01,272.86,194893.074,1618948799999,52687138.40601,51332,94879.888,25659596.85763,0
1618948800000,272.90,273.00,264.11,266.30,199257.083,1618952399999,53392302.91628,51359,79677.749,21358852.44157,0
1618952400000,266.20,268.38,261.46,268.00,142231.917,1618955999999,37723790.88626,41092,60167.952,15971126.92645,0
1618956000000,267.99,268.95,260.96,262.39,149921.495,1618959599999,39860272.51924,41645,67563.073,17966969.76886,0
1618959600000,262.40,264.84,260.20,260.88,130965.698,1618963199999,34416784.82198,38710,61732.456,16230376.90160,0
1618963200000,260.85,270.32,257.48,257.94,260866.841,1618966799999,68864997.11080,69400,119745.776,31647804.62779,0
1618966800000,257.97,265.89,256.55,264.59,147655.356,1618970399999,38589948.15731,43437,73926.449,19321947.17253,0
1618970400000,264.62,267.79,263.72,266.31,75514.344,1618973999999,20083797.29505,30577,36316.832,9661689.62334,0
1618974000000,266.21,266.37,258.10,258.57,117580.917,1618977599999,30836374.26312,42460,49397.363,12951131.42840,0
1618977600000,258.57,262.72,256.14,260.95,120990.234,1618981199999,31421411.85836,36907,62281.768,16179202.92828,0
1618981200000,260.93,264.97,258.42,261.90,154087.299,1618984799999,40316513.26539,52337,74477.808,19493761.34117,0
1618984800000,261.95,266.21,258.89,265.02,128664.379,1618988399999,33941514.82779,43897,63263.219,16690957.78088,0
1618988400000,265.01,265.15,259.69,260.26,136505.339,1618991999999,35797100.59081,42479,60006.056,15740615.76737,0
1618992000000,260.22,263.90,255.93,262.13,185314.796,1618995599999,48105978.50780,56691,84447.921,21943745.42163,0
1618995600000,262.12,264.17,259.70,262.79,105234.258,1618999199999,27617868.40557,38335,51488.554,13514287.49500,0
1618999200000,262.79,262.83,252.58,254.04,211763.301,1619002799999,54409062.71532,62110,89399.608,22989517.01849,0
1619002800000,254.03,256.62,251.01,254.47,210591.989,1619006399999,53506521.52920,59281,100312.633,25501923.68993,0
1619006400000,254.42,266.72,252.62,264.99,316703.988,1619009999999,82595564.35646,87784,168860.659,44075668.63393,0
1619010000000,265.00,266.10,262.79,264.44,178128.418,1619013599999,47105501.09630,48541,79386.248,20998928.06648,0
1619013600000,264.54,270.57,261.00,269.95,239853.133,1619017199999,63906518.39170,64843,117321.178,31281033.19156,0
1619017200000,269.94,276.35,269.89,274.44,357990.144,1619020799999,97754650.93597,90075,174065.381,47546334.47173,0
1619020800000,274.38,277.36,270.64,271.10,237857.618,1619024399999,65119755.22597,59362,109241.553,29921846.92865,0
1619024400000,271.10,272.90,268.98,270.92,127243.729,1619027999999,34494780.80323,37404,57762.371,15664763.56870,0
1619028000000,270.95,271.90,265.46,267.74,168228.687,1619031599999,45101746.01576,43925,79389.967,21278641.95995,0
1619031600000,267.76,276.63,267.69,275.28,193606.918,1619035199999,52748478.58777,53219,104000.925,28323816.11282,0
1619035200000,275.29,275.35,263.32,265.09,273173.910,1619038799999,72966924.62192,71516,127895.788,34138907.65764,0
1619038800000,265.10,266.99,261.41,262.90,154608.890,1619042399999,40821227.51878,44659,71363.813,18851569.55663,0
1619042400000,262.89,267.42,255.03,258.72,260428.683,1619045999999,67828271.09627,71989,111069.970,28960249.18832,0
1619046000000,258.75,261.25,255.23,257.99,189487.388,1619049599999,48972784.66895,54196,94384.467,24399682.64049,0
1619049600000,257.96,260.92,252.63,259.91,305230.645,1619053199999,78409729.60481,76561,144222.196,37071220.23482,0
1619053200000,259.89,264.45,256.31,256.42,176895.315,1619056799999,46221446.87396,48786,79975.534,20932886.41141,0
1619056800000,256.44,260.95,251.23,258.87,357014.450,1619060399999,91278069.33451,87276,167791.646,42929930.89038,0
1619060400000,258.87,262.50,256.05,258.00,170818.186,1619063999999,44350791.28897,53717,83678.521,21731198.23802,0
1619064000000,257.96,263.16,257.50,262.86,128004.062,1619067599999,33441329.49745,47198,68236.042,17828249.59738,0
1619067600000,262.80,267.26,261.25,266.62,128341.901,1619071199999,33918763.39272,42558,65757.115,17383905.57324,0
1619071200000,266.57,269.20,264.07,264.57,137294.702,1619074799999,36611980.31770,43458,59171.862,15784923.17059,0
1619074800000,264.50,268.38,262.49,267.22,126225.408,1619078399999,33486570.22703,48702,59386.601,15762664.53757,0
1619078400000,267.27,268.53,258.05,262.87,236004.849,1619081999999,61848941.60057,71639,105930.871,27764123.45679,0
1619082000000,262.82,280.65,260.83,278.87,466377.676,1619085599999,127316434.22142,129731,245159.387,66948595.50100,0
1619085600000,278.89,283.60,274.48,277.99,382778.522,1619089199999,106702137.20647,99931,185255.782,51671402.41946,0
1619089200000,277.98,286.00,277.40,279.13,368055.637,1619092799999,103884299.44657,101439,176981.747,49986500.44717,0
1619092800000,279.12,286.38,279.04,280.57,240394.259,1619096399999,67896730.69929,69637,121218.937,34244337.83532,0
1619096400000,280.56,282.45,275.40,275.92,213963.218,1619099999999,59628260.55974,59992,94975.772,26490321.22191,0
1619100000000,275.87,285.00,275.54,283.82,200566.366,1619103599999,56410438.88576,65360,108977.383,30661559.84363,0
1619103600000,283.86,286.00,278.63,285.33,194839.157,1619107199999,55106957.61966,60147,89735.265,25386943.59056,0
1619107200000,285.38,290.00,282.21,286.04,302018.020,1619110799999,86394899.32893,85415,145180.200,41550988.91215,0
1619110800000,286.04,286.79,271.50,271.69,322830.015,1619114399999,90093304.03168,82528,129613.731,36187867.54757,0
1619114400000,271.75,277.90,269.00,275.48,416042.772,1619117999999,113769471.07103,101229,208898.710,57160223.71544,0
1619118000000,275.47,275.75,265.82,271.83,389058.129,1619121599999,105504842.04633,98286,187203.253,50791797.82817,0
1619121600000,271.82,271.83,255.93,256.31,480133.061,1619125199999,126454921.09877,124894,216723.310,57117355.87253,0
1619125200000,256.46,258.05,239.64,256.89,634467.384,1619128799999,159310838.93451,168357,296046.492,74445963.14092,0
1619128800000,256.93,259.40,251.22,253.50,295827.731,1619132399999,75575770.61951,79097,153176.709,39130635.57546,0
1619132400000,253.51,258.79,251.78,252.64,179156.100,1619135999999,45759262.22992,55006,91406.772,23344904.26043,0
1619136000000,252.68,257.36,250.18,252.21,226664.392,1619139599999,57459261.55792,66498,108343.945,27476492.50349,0
1619139600000,252.26,255.62,230.00,242.16,620045.077,1619143199999,150692155.86269,146647,281367.993,68479895.49202,0
1619143200000,242.19,245.86,205.00,230.79,1150677.577,1619146799999,260134860.54950,238810,537811.399,121688963.89079,0
1619146800000,230.76,236.71,228.56,232.59,361846.755,1619150399999,84325051.14064,110441,179087.667,41751657.83442,0
1619150400000,232.59,234.99,223.96,226.12,302371.385,1619153999999,69485146.20608,87137,143833.384,33075202.37366,0
1619154000000,226.12,231.85,217.20,228.48,500017.121,1619157599999,113119057.88442,117552,247048.429,55932351.29809,0
1619157600000,228.50,229.22,220.57,227.34,396561.369,1619161199999,89089483.84976,104153,193665.686,43516485.14923,0
1619161200000,227.40,230.22,219.04,223.54,417634.177,1619164799999,93589035.52581,109766,203757.108,45668203.72029,0
1619164800000,223.62,231.58,219.27,230.94,350922.497,1619168399999,79528441.48473,96727,179835.869,40773943.38542,0
1619168400000,230.84,231.11,223.54,227.38,227128.599,1619171999999,51736266.20323,61091,104788.363,23873903.62957,0
1619172000000,227.36,235.72,226.51,232.94,260638.810,1619175599999,60833175.26846,72148,135077.436,31521431.96779,0
1619175600000,232.94,239.29,231.49,237.73,218838.308,1619179199999,51683860.76761,62550,107077.773,25293386.47803,0
1619179200000,237.75,239.16,229.50,230.63,291338.028,1619182799999,68269759.82522,75642,142051.261,33323659.40803,0
1619182800000,230.70,233.42,225.77,229.54,308302.936,1619186399999,70728478.63676,82374,157802.404,36224877.09590,0
1619186400000,229.53,237.08,228.55,235.78,198896.787,1619189999999,46435284.17765,60535,102999.722,24057698.78655,0
1619190000000,235.81,236.57,229.26,234.76,206641.213,1619193599999,48163865.54693,63922,103641.734,24165486.20619,0
1619193600000,234.83,236.98,231.14,234.63,241177.750,1619197199999,56484366.93165,70559,117586.470,27549414.04422,0
1619197200000,234.60,237.18,232.06,234.77,173875.065,1619200799999,40833813.85675,49768,89132.350,20933851.68786,0
1619200800000,234.81,240.23,233.33,239.81,179404.529,1619204399999,42521618.56283,51527,85457.864,20252188.06770,0
1619204400000,239.83,241.65,238.13,240.42,108503.433,1619207999999,26003458.13263,45316,52220.944,12517629.65590,0
1619208000000,240.33,242.24,234.87,235.18,183506.499,1619211599999,43897586.86945,58489,77624.096,18574777.09910,0
1619211600000,235.12,238.22,232.15,232.24,118786.621,1619215199999,27965358.76034,40502,53749.846,12658909.92408,0
1619215200000,232.21,236.03,232.20,235.65,85786.769,1619218799999,20078435.81106,31325,44512.628,10420274.04226,0
1619218800000,235.65,241.59,235.60,241.38,119454.338,1619222399999,28567586.33524,41705,55616.911,13297797.11680,0
1619222400000,241.36,241.48,231.74,232.35,215914.029,1619225999999,50922265.54892,60874,95937.641,22622798.11799,0
1619226000000,232.34,236.20,232.00,233.49,114952.150,1619229599999,26942221.61933,39572,56977.256,13355736.41217,0
1619229600000,233.51,235.10,228.00,233.18,183798.333,1619233199999,42571437.26356,57970,84675.878,19620416.50972,0
1619233200000,233.23,237.19,233.16,234.22,97491.621,1619236799999,22941971.71648,35150,46970.732,11056789.86744,0
1619236800000,234.20,235.46,231.72,234.06,117236.556,1619240399999,27384082.91065,39820,58672.977,13704994.39289,0
1619240400000,234.05,236.79,232.69,235.26,88859.252,1619243999999,20864570.37048,34146,43952.838,10321389.11563,0
1619244000000,235.27,236.66,233.00,233.24,98625.936,1619247599999,23151907.22175,30299,42372.219,9947410.79631,0
1619247600000,233.24,233.27,229.73,231.50,126160.374,1619251199999,29176116.96981,40963,58267.276,13478730.58323,0
1619251200000,231.48,235.36,230.40,231.55,140624.773,1619254799999,32805132.74289,41948,63482.251,14812050.41589,0
1619254800000,231.54,233.44,230.19,231.16,97343.302,1619258399999,22534403.28284,33133,48890.825,11318176.89623,0
1619258400000,231.17,231.19,222.96,222.96,249675.740,1619261999999,56529538.91607,69521,114178.990,25854296.74613,0
1619262000000,222.99,227.27,220.48,223.91,237383.500,1619265599999,53101922.47621,69979,116479.797,26073505.58581,0
1619265600000,223.89,229.32,222.29,227.53,168804.090,1619269199999,38267638.23557,58858,87868.397,19919250.14881,0
1619269200000,227.59,229.35,226.08,227.95,106796.864,1619272799999,24318714.34898,37522,48873.759,11134556.15779,0
1619272800000,227.95,228.17,224.13,225.99,148759.674,1619276399999,33635877.92629,47512,71684.749,16209921.62737,0
1619276400000,225.98,232.65,222.77,231.40,226173.351,1619279999999,51603168.32114,64806,118395.343,27029475.53649,0
1619280000000,231.41,232.49,227.61,227.73,135647.023,1619283599999,31199605.79864,38594,60475.127,13917285.62892,0
1619283600000,227.73,228.74,224.10,228.23,138044.266,1619287199999,31224747.08588,44761,69020.409,15616421.63290,0
1619287200000,228.22,231.81,227.00,229.04,120451.953,1619290799999,27667228.01351,39712,56951.871,13083627.71237,0
1619290800000,229.05,232.16,229.01,229.56,77000.484,1619294399999,17751715.65732,26593,38761.654,8938331.79580,0
1619294400000,229.56,232.23,227.69,231.61,82501.474,1619297999999,18989460.90540,34488,40239.401,9264915.06593,0
1619298000000,231.62,232.20,229.50,231.05,68315.592,1619301599999,15775694.69551,26297,34105.760,7875799.13155,0
1619301600000,231.05,232.19,226.22,226.64,113573.939,1619305199999,26013350.71006,37603,54001.630,12375790.53920,0
1619305200000,226.64,229.21,224.01,225.02,112807.074,1619308799999,25570884.60961,38784,55217.972,12520245.81762,0
1619308800000,225.06,228.50,222.91,225.55,147315.904,1619312399999,33259939.33552,51614,72860.147,16449937.57395,0
1619312400000,225.54,229.33,225.40,227.85,76054.755,1619315999999,17319514.46342,32425,37167.940,8464526.22510,0
1619316000000,227.85,231.68,227.80,230.23,83841.580,1619319599999,19278517.90560,31036,42928.552,9869036.16708,0
1619319600000,230.22,230.59,224.09,224.33,119840.405,1619323199999,27150881.81704,40035,57602.287,13049822.44197,0
1619323200000,224.27,226.53,223.35,225.30,73117.665,1619326799999,16450423.99547,29502,31038.214,6985386.22717,0
1619326800000,225.30,227.16,224.73,226.88,36924.341,1619330399999,8350169.14138,22302,17680.454,3998445.02060,0
1619330400000,226.91,228.00,224.48,224.70,41437.792,1619333999999,9375793.15156,24172,17438.924,3946446.14577,0
1619334000000,224.70,225.50,221.00,223.80,113781.846,1619337599999,25402293.56358,40873,52331.033,11687115.50964,0
1619337600000,223.81,228.24,222.60,226.42,85274.982,1619341199999,19259079.18839,35175,42769.822,9653549.40783,0
1619341200000,226.41,227.25,221.77,225.12,129990.459,1619344799999,29145080.71295,44914,59498.433,13343171.98607,0
1619344800000,225.12,228.18,223.13,225.02,109758.981,1619348399999,24833908.05802,43325,55541.006,12567958.00783,0
1619348400000,225.03,227.90,224.67,227.23,61672.048,1619351999999,13955646.91413,30659,32071.739,7258979.81049,0
1619352000000,227.21,231.01,226.55,230.06,112775.275,1619355599999,25777887.07238,44082,58580.386,13391590.95501,0
1619355600000,230.07,231.99,228.30,229.34,117336.662,1619359199999,26974733.86121,41420,57561.479,13237864.49020,0
1619359200000,229.34,234.50,228.21,233.41,148509.127,1619362799999,34431134.92358,49256,74496.206,17268731.37081,0
1619362800000,233.37,235.87,232.30,234.48,138536.876,1619366399999,32410079.52108,42681,68570.452,16048233.62236,0
1619366400000,234.50,235.89,231.23,233.29,136533.837,1619369999999,31817746.33751,43576,63448.985,14791587.98890,0
1619370000000,233.30,233.63,229.40,230.39,107102.121,1619373599999,24731329.64829,32275,47858.978,11053818.58272,0
1619373600000,230.37,230.97,225.37,226.46,121673.157,1619377199999,27682381.10168,39406,52536.065,11952061.86295,0
1619377200000,226.43,227.48,223.84,223.97,89872.254,1619380799999,20282287.34676,30372,38217.005,8629503.17097,0
1619380800000,223.95,226.00,217.15,218.98,202035.963,1619384399999,44748506.62496,60592,89022.468,19726873.08375,0
1619384400000,219.01,220.23,210.56,215.68,274192.258,1619387999999,59173156.30118,78499,130997.177,28298325.93622,0
1619388000000,215.68,220.67,214.99,219.76,184684.946,1619391599999,40261635.85154,55180,95486.631,20824804.46306,0
1619391600000,219.77,224.44,218.38,223.96,163225.049,1619395199999,36142310.82743,45985,83074.180,18399672.43681,0
1619395200000,223.92,234.56,221.10,232.55,345862.974,1619398799999,79401554.02997,92034,168559.946,38703140.77292,0
1619398800000,232.56,237.80,230.65,237.24,210351.835,1619402399999,49281818.54943,60095,109497.631,25668665.15116,0
1619402400000,237.15,240.16,233.73,239.00,232253.352,1619405999999,55080948.05640,68522,113337.984,26894727.80152,0
1619406000000,238.94,240.60,235.87,238.54,118347.351,1619409599999,28184056.89190,42765,54376.945,12959131.30801,0
1619409600000,238.56,240.45,237.28,238.19,99308.049,1619413199999,23716754.22586,38080,48361.319,11554080.50666,0
1619413200000,238.14,242.16,236.12,242.01,104458.865,1619416799999,24980684.18805,36562,55755.792,13340888.76901,0
1619416800000,242.01,244.38,240.89,242.24,156789.758,1619420399999,38080999.33847,49868,75619.404,18374963.73949,0
1619420400000,242.24,242.85,239.10,241.37,110942.549,1619423999999,26746415.85764,38938,46896.845,11307856.23830,0
1619424000000,241.38,242.40,238.42,239.12,103086.561,1619427599999,24726267.48273,36472,43586.153,10458787.86054,0
1619427600000,239.13,244.78,236.71,243.74,162441.016,1619431199999,39109080.71565,56206,81505.516,19634464.22348,0
1619431200000,243.74,245.70,242.44,243.00,114514.812,1619434799999,27927706.83156,46021,51188.160,12487090.48011,0
1619434800000,242.95,246.31,242.95,244.14,117243.929,1619438399999,28686296.19920,46745,56091.733,13725710.60952,0
1619438400000,244.18,245.72,240.73,240.83,151615.098,1619441999999,36898008.69141,55026,64323.247,15665871.97347,0
1619442000000,240.93,245.09,240.10,242.28,136348.829,1619445599999,33064151.51782,46644,71393.284,17315766.55412,0
1619445600000,242.28,243.16,240.61,241.39,78354.931,1619449199999,18939617.78274,30991,36851.481,8910844.74595,0
1619449200000,241.43,245.27,240.15,243.66,105632.443,1619452799999,25645521.84858,43506,53090.980,12891240.24643,0
1619452800000,243.63,245.50,239.00,244.42,198893.184,1619456399999,48182813.82334,60041,96862.115,23481493.42887,0
1619456400000,244.38,248.45,244.37,247.17,165096.266,1619459999999,40700455.12301,55779,78205.786,19286021.38789,0
1619460000000,247.14,247.85,245.29,246.76,71784.706,1619463599999,17701287.68089,32695,34837.946,8591886.54924,0
1619463600000,246.73,246.94,243.36,245.90,86372.818,1619467199999,21143553.87994,34205,42599.249,10432170.74316,0
1619467200000,245.89,245.99,240.24,240.30,82039.842,1619470799999,19890123.18729,34662,35541.744,8619659.07295,0
1619470800000,240.29,242.70,237.43,242.15,120694.749,1619474399999,28908817.28573,37539,55916.188,13400750.27724,0
1619474400000,242.15,245.53,239.02,242.52,157319.249,1619477999999,38223291.78498,49864,78264.576,19027500.70881,0
1619478000000,242.51,247.95,241.90,247.64,97197.063,1619481599999,23853497.64420,37236,48748.636,11966776.92438,0
1619481600000,247.59,249.68,243.84,244.99,143842.777,1619485199999,35448597.48563,46480,67387.694,16623576.06422,0
1619485200000,244.97,250.45,244.56,249.63,117102.820,1619488799999,29083814.64225,38869,63004.530,15645363.48255,0
1619488800000,249.62,251.99,249.05,249.88,103803.324,1619492399999,26027201.27130,34095,48266.419,12104087.63488,0
1619492400000,249.89,250.61,246.30,248.12,95330.570,1619495999999,23652000.83874,32492,43094.730,10695880.00176,0
1619496000000,248.11,249.78,246.31,247.97,83997.699,1619499599999,20829062.91570,29877,43222.134,10722207.60030,0
1619499600000,247.97,251.24,247.57,250.72,82421.600,1619503199999,20629522.34651,30451,43751.637,10949461.11083,0
1619503200000,250.70,255.25,250.62,254.64,154256.654,1619506799999,39076753.71732,50191,83475.058,21149433.74673,0
1619506800000,254.63,255.29,250.66,252.36,100690.402,1619510399999,25471641.24630,30667,44761.424,11322802.12541,0
1619510400000,252.36,254.50,250.94,251.01,90851.849,1619513999999,22962420.06449,34032,44960.249,11366738.27546,0
1619514000000,251.10,253.64,250.70,252.21,93016.790,1619517599999,23466785.13143,30247,44801.324,11301628.06393,0
1619517600000,252.20,256.15,251.73,255.83,98487.915,1619521199999,25054296.93151,38383,50967.649,12968227.95513,0
1619521200000,255.82,258.99,254.82,257.17,148094.545,1619524799999,38085958.84106,52474,68315.911,17572755.69751,0
1619524800000,257.18,259.45,254.02,254.49,134991.488,1619528399999,34612461.74947,43686,56204.216,14416202.75776,0
1619528400000,254.52,256.17,250.24,251.88,145606.916,1619531999999,36814414.48305,47634,62175.086,15725858.98814,0
1619532000000,251.89,258.00,248.38,257.19,230697.829,1619535599999,58451803.27733,69064,108617.830,27564584.68001,0
1619535600000,257.18,258.31,254.18,257.81,123919.228,1619539199999,31757131.62281,43866,60683.535,15556924.87083,0
1619539200000,257.78,263.37,255.25,256.78,256788.291,1619542799999,66463790.51068,85735,119228.267,30883326.26079,0
1619542800000,256.78,259.70,254.93,258.73,133625.327,1619546399999,34406026.29782,43643,65250.783,16804652.05358,0
1619546400000,258.79,260.23,256.13,258.29,78145.914,1619549999999,20152307.98732,30747,38340.287,9887952.52729,0
1619550000000,258.29,258.84,255.01,257.27,73017.906,1619553599999,18729665.99984,28484,34298.567,8798710.16099,0
1619553600000,257.33,261.27,257.12,260.33,74830.846,1619557199999,19373094.91943,29084,38345.013,9929157.80258,0
1619557200000,260.35,262.37,258.23,262.04,78377.322,1619560799999,20418932.21907,29668,35415.624,9226282.81802,0
1619560800000,261.96,262.38,257.85,259.01,102764.637,1619564399999,26718419.64713,30598,45904.355,11936608.24796,0
1619564400000,259.00,260.54,257.56,259.92,72775.288,1619567999999,18868441.29617,26128,35554.895,9219183.69184,0
1619568000000,259.86,264.95,259.86,263.90,135151.506,1619571599999,35542995.58250,43522,69617.106,18309197.52435,0
1619571600000,263.90,267.11,263.03,265.22,117174.172,1619575199999,31039615.44997,37995,60242.752,15964407.15600,0
1619575200000,265.21,265.31,260.40,260.55,92743.515,1619578799999,24390351.00970,29737,36029.391,9481806.02659,0
1619578800000,260.56,261.82,255.42,255.55,164665.901,1619582399999,42585128.86664,44391,73088.415,18911133.75049,0
1619582400000,255.58,258.19,254.03,254.78,115293.269,1619585999999,29534266.27497,31987,51065.996,13097039.48365,0
1619586000000,254.79,256.55,251.51,254.19,114262.339,1619589599999,28994210.68808,38814,52898.875,13428934.57588,0
1619589600000,254.21,254.43,248.30,251.96,197970.204,1619593199999,49598590.82248,53642,92578.473,23199564.85034,0
1619593200000,251.96,255.78,250.82,254.06,103900.962,1619596799999,26415114.60973,32981,54307.362,13809318.85328,0
1619596800000,254.06,256.21,251.30,251.38,88063.229,1619600399999,22386940.63165,31159,40074.077,10196748.30981,0
1619600400000,251.40,254.34,249.13,252.28,98742.734,1619603999999,24857086.60241,35906,52502.786,13224537.48028,0
1619604000000,252.27,255.23,251.22,254.62,71131.176,1619607599999,18047620.55230,28372,35795.645,9085299.38493,0
1619607600000,254.60,258.47,254.40,256.14,136190.442,1619611199999,34958018.90204,41098,65629.033,16848150.95736,0
1619611200000,256.14,259.23,255.14,257.60,92750.692,1619614799999,23891918.94702,34851,44028.247,11345047.11051,0
1619614800000,257.50,257.74,253.22,256.49,99540.536,1619618399999,25392827.08562,38698,47255.832,12053940.07008,0
1619618400000,256.48,258.00,253.40,254.10,79744.400,1619621999999,20395652.96825,33004,35772.407,9154427.40735,0
1619622000000,254.11,254.99,250.17,252.33,111879.292,1619625599999,28231916.01028,38303,50437.481,12729983.12167,0
1619625600000,252.31,255.18,251.11,254.61,118378.832,1619629199999,30005180.28361,40626,60279.667,15282547.32559,0
1619629200000,254.61,255.50,253.04,254.18,57905.758,1619632799999,14725969.85076,25122,25798.949,6561837.61420,0
1619632800000,254.15,257.00,253.60,256.28,65143.807,1619636399999,16664374.32769,25528,33908.717,8674624.46499,0
1619636400000,256.27,258.74,255.34,258.35,51027.166,1619639999999,13104624.92762,24376,27711.106,7119015.18623,0
1619640000000,258.27,260.50,251.69,252.81,250389.653,1619643599999,63955075.05699,69964,119400.352,30514824.36371,0
1619643600000,252.82,256.62,251.61,256.16,64292.608,1619647199999,16325126.61230,26644,31951.237,8115791.13703,0
1619647200000,256.15,258.56,254.40,256.43,79125.410,1619650799999,20296705.85211,35482,38053.258,9766715.11041,0
1619650800000,256.45,259.84,255.71,258.69,71799.750,1619654399999,18546115.38904,30825,34502.217,8909242.45608,0
1619654400000,258.68,259.74,255.25,255.74,75106.883,1619657999999,19340615.98938,31680,36420.319,9380444.42766,0
1619658000000,255.79,256.78,253.57,256.22,58206.236,1619661599999,14845622.83062,25986,29499.144,7525658.56854,0
1619661600000,256.22,257.63,253.59,255.80,64995.542,1619665199999,16601686.43256,25906,29394.244,7507551.80847,0
1619665200000,255.80,256.72,253.08,254.11,49669.149,1619668799999,12651838.63112,23856,23741.133,6048352.53055,0
1619668800000,254.15,254.15,250.40,251.48,85346.053,1619672399999,21536952.95722,30826,35477.198,8956876.98039,0
1619672400000,251.46,257.14,251.11,256.07,74501.579,1619675999999,18953895.90951,28694,41519.526,10560730.54526,0
1619676000000,256.07,258.20,254.50,255.48,97333.482,1619679599999,24934655.35271,32940,47022.621,12051873.46239,0
1619679600000,255.53,256.38,255.02,256.31,50210.717,1619683199999,12836753.99111,17336,26992.476,6902430.85453,0
1619683200000,256.25,257.40,253.69,254.42,90965.276,1619686799999,23213324.68465,25555,42706.990,10900081.22771,0
1619686800000,254.38,259.20,253.61,257.70,115882.695,1619690399999,29799847.18590,38063,61058.131,15705077.29426,0
1619690400000,257.70,259.23,257.30,257.95,77283.736,1619693999999,19956846.81772,26375,37824.581,9769610.54236,0
1619694000000,258.00,259.46,257.01,258.52,78766.801,1619697599999,20354122.96454,30454,39733.464,10267941.93794,0
1619697600000,258.48,263.00,257.83,261.59,147645.302,1619701199999,38561312.52738,49503,72932.669,19048727.83227,0
1619701200000,261.58,262.35,255.00,255.05,159501.931,1619704799999,41157523.69646,47926,64671.738,16685163.17787,0
1619704800000,255.05,257.70,254.20,255.65,102524.023,1619708399999,26249841.78830,36169,51979.053,13316727.94025,0
1619708400000,255.66,258.19,253.60,256.13,99439.645,1619711999999,25489455.38626,36100,47124.376,12086438.38154,0
1619712000000,256.13,257.29,251.44,251.50,120526.465,1619715599999,30642838.30925,37701,50464.253,12841330.20617,0
1619715600000,251.54,253.86,250.49,251.07,111991.948,1619719199999,28207413.84087,37959,53061.231,13369410.07472,0
1619719200000,251.07,253.30,249.69,252.76,107125.365,1619722799999,26910558.84057,34616,48070.396,12082351.67486,0
1619722800000,252.77,253.94,251.55,252.35,50426.529,1619726399999,12741575.34162,21667,23384.825,5909276.04582,0
1619726400000,252.36,254.00,248.66,251.03,101966.087,1619729999999,25610446.07828,35730,47783.553,12004942.26415,0
1619730000000,251.04,253.85,250.16,253.60,32965.025,1619733599999,8304289.17746,17591,16422.828,4138825.31643,0
1619733600000,253.60,254.90,253.25,254.35,54827.952,1619737199999,13935820.91692,20104,27881.950,7088066.64092,0
1619737200000,254.37,256.08,254.11,255.43,52595.116,1619740799999,13416102.27210,19747,25099.219,6403641.21701,0
1619740800000,255.43,256.35,252.81,253.55,98054.980,1619744399999,24947481.38990,34044,47232.089,12018856.87923,0
1619744400000,253.54,257.68,252.90,257.57,77320.446,1619747999999,19751232.81045,28529,39799.381,10170516.12102,0
1619748000000,257.57,258.54,255.88,256.82,61883.646,1619751599999,15912616.85413,26616,29352.851,7549423.69502,0
1619751600000,256.83,260.28,256.25,260.17,70211.284,1619755199999,18142207.72273,26868,39787.132,10284712.01153,0
1619755200000,260.10,262.51,259.61,261.66,151481.793,1619758799999,39599907.38038,42095,82799.888,21652115.68951,0
1619758800000,261.62,263.58,260.89,263.23,100412.354,1619762399999,26320021.90234,28943,58444.925,15320859.80366,0
1619762400000,263.26,266.60,263.08,266.43,102331.484,1619765999999,27080848.05669,36839,51136.542,13533997.61450,0
1619766000000,266.40,267.97,264.00,265.16,110870.971,1619769599999,29467380.36428,34658,49591.031,13186165.96292,0
1619769600000,265.13,266.34,263.56,265.39,94043.189,1619773199999,24929252.24076,26714,45465.092,12057938.72147,0
1619773200000,265.43,267.27,263.35,263.53,82331.186,1619776799999,21839237.77047,30190,36828.781,9771759.55118,0
1619776800000,263.51,264.65,261.36,261.82,89984.323,1619780399999,23676402.90193,28200,32375.745,8524353.17878,0
1619780400000,261.88,263.74,260.20,261.35,109649.953,1619783999999,28709551.95964,34266,56590.226,14821744.30647,0
1619784000000,261.37,266.16,260.75,265.74,108349.356,1619787599999,28638862.78426,33579,55845.266,14756845.57866,0
1619787600000,265.78,269.00,263.66,268.84,151952.850,1619791199999,40460493.04188,45884,74395.616,19820888.86145,0
1619791200000,268.84,270.11,266.25,267.42,185288.499,1619794799999,49807579.97527,52146,91978.342,24732215.21676,0
1619794800000,267.42,270.15,266.72,268.82,131911.463,1619798399999,35442318.50744,36633,64586.078,17357629.51520,0
1619798400000,268.82,271.25,267.51,268.29,182213.204,1619801999999,49106267.80772,43351,92802.087,25016214.48394,0
1619802000000,268.28,268.50,265.53,266.69,103496.339,1619805599999,27643847.36789,26384,47398.524,12663722.42767,0
1619805600000,266.70,267.49,265.51,267.27,47595.432,1619809199999,12692498.49927,18369,23179.233,6182685.81023,0
1619809200000,267.27,268.86,267.06,268.32,50287.060,1619812799999,13479314.35662,20213,26617.046,7135750.90954,0
1619812800000,268.27,268.30,264.28,266.50,84981.253,1619816399999,22625519.05123,29564,36974.881,9848536.33138,0
1619816400000,266.51,268.20,265.24,267.41,38046.999,1619819999999,10153710.09838,18109,18969.900,5063199.37174,0
1619820000000,267.41,270.44,267.02,269.20,76587.024,1619823599999,20598441.81437,28637,38905.446,10464967.26914,0
1619823600000,269.20,273.94,269.00,271.43,138747.082,1619827199999,37688418.95133,42378,69652.742,18923636.18781,0
1619827200000,271.43,273.80,270.60,271.08,112599.660,1619830799999,30672430.80560,34212,54673.466,14897814.64901,0
1619830800000,271.06,272.84,268.42,271.08,99761.499,1619834399999,26994272.60392,31833,45107.681,12206799.47351,0
1619834400000,271.15,274.66,270.51,273.32,120707.763,1619837999999,32985683.10152,38246,54589.370,14917070.87195,0
1619838000000,273.28,275.20,273.15,274.52,58994.283,1619841599999,16171201.09933,22511,31529.003,8643350.84470,0
1619841600000,274.51,274.85,271.54,272.65,81423.482,1619845199999,22220834.15861,26818,37634.266,10272149.17674,0
1619845200000,272.65,274.83,272.00,273.50,69109.473,1619848799999,18912630.39813,22636,33009.828,9035343.72704,0
1619848800000,273.50,273.50,271.50,272.45,73235.858,1619852399999,19947648.36647,22084,33757.740,9195213.48336,0
1619852400000,272.45,273.24,270.51,271.08,63726.381,1619855999999,17322023.13621,18511,26139.537,7107547.93246,0
1619856000000,271.12,272.87,268.37,268.55,102351.405,1619859599999,27701060.68394,29612,46161.954,12501227.65915,0
1619859600000,268.54,270.40,266.05,268.46,119842.775,1619863199999,32156070.94560,37623,54948.669,14747718.52275,0
1619863200000,268.47,270.13,267.32,269.35,63330.546,1619866799999,17019169.81016,23207,33310.404,8955967.35199,0
1619866800000,269.35,273.22,269.34,272.58,81277.964,1619870399999,22108106.39384,30003,43307.154,11777676.08834,0
1619870400000,272.58,273.27,270.71,271.11,79545.894,1619873999999,21645982.42360,26508,33818.641,9205218.19845,0
1619874000000,271.14,273.09,269.72,270.44,76330.586,1619877599999,20709263.21910,24904,33735.008,9156261.92431,0
1619877600000,270.45,271.18,268.11,268.79,82387.290,1619881199999,22217386.10203,27704,36280.843,9785115.19068,0
1619881200000,268.79,270.18,267.17,269.14,85910.056,1619884799999,23072222.91993,30056,45146.609,12127143.84051,0
1619884800000,269.15,271.36,267.90,270.67,78084.190,1619888399999,21092063.34779,25501,37040.113,10005557.25888,0
1619888400000,270.67,272.72,269.69,270.30,76351.616,1619891999999,20693656.25765,24152,36581.537,9917804.27230,0
1619892000000,270.30,273.23,269.78,273.16,66510.432,1619895599999,18069681.12608,22685,36704.380,9973180.90408,0
1619895600000,273.16,274.40,272.36,273.70,81858.204,1619899199999,22375400.47840,27881,41139.072,11248998.81411,0
1619899200000,273.69,273.99,272.47,273.18,43223.588,1619902799999,11807068.42282,16997,19032.399,5199844.32090,0
1619902800000,273.17,273.42,270.30,270.71,56518.650,1619906399999,15374474.06588,21626,23721.691,6454838.42817,0
1619906400000,270.74,274.50,270.16,274.38,68566.746,1619909999999,18689765.16526,24716,35625.494,9712127.76692,0
1619910000000,274.42,279.00,274.04,277.10,151189.656,1619913599999,41870944.97358,45313,75453.720,20898828.94033,0
1619913600000,277.10,277.86,273.40,274.02,120575.159,1619917199999,33183644.96453,29377,55961.050,15403588.41611,0
1619917200000,273.98,274.95,272.85,274.31,66471.609,1619920799999,18202331.17123,19726,30184.908,8268586.93232,0
1619920800000,274.31,277.20,274.31,275.04,88927.286,1619924399999,24532865.40485,24463,44042.271,12152249.77912,0
1619924400000,275.05,275.59,267.29,268.13,180148.582,1619927999999,48776109.64300,44660,77847.060,21080375.00056,0
1619928000000,268.08,271.90,265.35,271.27,161793.313,1619931599999,43531837.17345,44360,84058.056,22631371.87054,0
1619931600000,271.26,272.47,269.90,271.48,68112.952,1619935199999,18474055.64232,23590,30961.733,8399289.06155,0
1619935200000,271.49,273.63,270.82,271.87,65582.218,1619938799999,17855707.53989,24402,30955.766,8431414.65150,0
1619938800000,271.86,272.06,267.76,269.24,87518.100,1619942399999,23581629.95043,28391,37441.604,10090431.40991,0
1619942400000,269.16,270.00,266.22,267.92,97764.151,1619945999999,26183826.10103,31580,44570.638,11939384.70241,0
1619946000000,267.92,268.63,265.21,268.50,87832.671,1619949599999,23463815.91586,30512,40379.809,10790981.30556,0
1619949600000,268.49,271.50,267.80,271.08,87308.385,1619953199999,23592329.37586,31161,47448.582,12818792.58161,0
1619953200000,271.08,272.74,269.35,272.35,61307.330,1619956799999,16609826.33913,27640,29049.772,7873446.77727,0
1619956800000,272.35,272.95,270.49,271.41,65984.931,1619960399999,17926867.69563,25968,31497.105,8558006.76342,0
1619960400000,271.41,271.94,268.51,269.42,79123.071,1619963999999,21372107.87495,29644,32368.333,8742801.70752,0
1619964000000,269.43,270.83,268.85,269.59,51649.078,1619967599999,13938320.32061,24371,26145.904,7055975.47106,0
1619967600000,269.59,269.92,268.22,268.69,58788.200,1619971199999,15811677.15070,25096,29243.463,7866673.72529,0
1619971200000,268.69,271.00,267.35,269.20,78990.285,1619974799999,21272321.13105,32006,36372.880,9797228.13352,0
1619974800000,269.24,271.05,268.74,270.61,42073.701,1619978399999,11365421.82476,17410,21175.458,5720056.03268,0
1619978400000,270.65,271.53,269.74,271.02,61515.346,1619981999999,16639834.49386,20837,25416.007,6877580.69715,0
1619982000000,271.06,272.23,269.97,271.58,42234.403,1619985599999,11454057.11820,17770,20329.840,5513840.63743,0
1619985600000,271.60,272.50,269.64,271.40,53115.318,1619989199999,14394498.49627,18739,23705.554,6425355.91685,0
1619989200000,271.43,271.96,268.46,268.92,51894.787,1619992799999,14030477.58867,18321,21231.437,5741502.05344,0
1619992800000,268.93,270.43,267.22,268.05,74521.222,1619996399999,19996838.89798,25581,38188.964,10250198.06729,0
1619996400000,268.05,269.75,267.72,269.11,52999.156,1619999999999,14248609.89604,18697,26176.953,7038085.46366,0
1620000000000,269.10,273.68,268.68,272.86,117132.464,1620003599999,31828321.91356,39649,58342.398,15853412.11086,0
1620003600000,272.82,275.00,272.12,274.51,85869.505,1620007199999,23487813.70855,28763,42110.001,11520225.52076,0
1620007200000,274.51,275.11,273.28,273.76,73307.503,1620010799999,20095432.38949,22629,28127.059,7712651.15782,0
1620010800000,273.75,274.71,272.74,273.55,55897.600,1620014399999,15295164.15360,18529,23137.549,6333169.36207,0
1620014400000,273.55,274.59,272.50,273.12,71907.296,1620017999999,19658700.38145,21527,37103.773,10146948.92383,0
1620018000000,273.14,275.22,272.83,274.13,61775.097,1620021599999,16931389.68196,22925,31161.913,8541595.69821,0
1620021600000,274.12,277.91,274.12,276.14,89335.701,1620025199999,24697642.54053,36206,41967.508,11599776.43269,0
1620025200000,276.13,280.41,275.51,279.35,102789.732,1620028799999,28625499.18388,36686,49103.588,13676778.26172,0
1620028800000,279.33,282.80,278.43,280.26,147092.875,1620032399999,41276940.65217,43464,70979.221,19926564.80495,0
1620032400000,280.27,280.54,276.74,278.92,110225.045,1620035999999,30705068.58176,34458,46230.624,12878089.76936,0
1620036000000,278.91,280.91,278.42,280.50,74340.340,1620039599999,20788398.70844,30695,32309.749,9037611.81681,0
1620039600000,280.50,283.30,280.08,280.67,103791.442,1620043199999,29247939.57264,41377,46090.301,12992634.50858,0
1620043200000,280.69,282.42,278.72,279.89,77014.476,1620046799999,21594399.82285,28608,37206.060,10435360.52204,0
1620046800000,279.89,280.23,273.24,275.34,180045.065,1620050399999,49850605.58290,53554,76976.413,21325125.50000,0
1620050400000,275.37,280.65,274.37,280.13,147961.928,1620053999999,41126714.88039,47179,76582.996,21293843.05517,0
1620054000000,280.13,285.30,279.91,283.09,221671.792,1620057599999,62843420.83495,63940,109349.079,31005496.69719,0
1620057600000,283.09,295.50,280.03,291.64,414863.456,1620061199999,119524025.77339,110269,203260.461,58622581.29310,0
1620061200000,291.66,298.62,290.64,296.74,332371.056,1620064799999,98197128.53146,81693,167296.331,49428043.81427,0
1620064800000,296.77,300.34,294.30,294.42,219225.697,1620068399999,65170649.68429,56710,101236.311,30122441.96216,0
1620068400000,294.43,295.60,291.06,294.72,161755.748,1620071999999,47452770.01364,44798,78742.456,23106923.62304,0
1620072000000,294.73,294.78,286.80,290.17,211839.992,1620075599999,61535916.99519,54669,92046.744,26759644.34828,0
1620075600000,290.13,293.88,287.78,293.77,100518.407,1620079199999,29189550.80849,33900,50276.686,14610922.13076,0
1620079200000,293.77,298.28,290.69,297.01,196194.664,1620082799999,57681046.49593,54185,95365.915,28049763.23300,0
1620082800000,297.06,297.28,293.15,294.95,115076.511,1620086399999,34001545.96641,38890,54445.633,16091210.42545,0
1620086400000,295.01,298.56,268.72,277.97,553595.538,1620089999999,157818224.62998,136032,227334.348,64983177.00788,0
1620090000000,277.94,284.81,276.26,282.21,401623.668,1620093599999,113049961.50493,88861,199185.583,56070873.90682,0
1620093600000,282.17,284.56,275.17,277.41,292731.122,1620097199999,81794346.49097,62963,137238.288,38354678.30236,0
1620097200000,277.49,281.23,275.12,277.01,187010.888,1620100799999,52063064.74161,50890,90800.048,25292772.67781,0
1620100800000,276.90,285.00,275.55,284.21,183893.655,1620104399999,51750517.97761,53855,99908.283,28115202.18020,0
1620104400000,284.19,287.35,282.32,283.94,172743.385,1620107999999,49179653.02153,50720,82242.874,23423440.54826,0
1620108000000,283.84,289.42,283.84,287.28,144339.802,1620111599999,41431780.88211,50841,70673.536,20292384.02840,0
1620111600000,287.28,288.92,282.70,283.21,132087.168,1620115199999,37750523.07504,40077,56880.986,16263495.96591,0
1620115200000,283.24,288.11,280.10,288.10,217334.544,1620118799999,61531768.93448,56895,107108.171,30344341.25312,0
1620118800000,288.11,313.67,287.99,308.47,1020591.316,1620122399999,311196425.41380,239544,501961.057,153009754.97637,0
1620122400000,308.57,324.36,308.23,318.80,745951.922,1620125999999,237201441.32066,173324,371168.869,118020287.88173,0
1620126000000,318.79,319.68,311.55,317.97,411946.732,1620129599999,129997658.61777,90665,197133.212,62234055.09203,0
1620129600000,317.97,323.67,308.37,323.05,518782.988,1620133199999,163683634.72128,129247,252961.145,79883459.91579,0
1620133200000,323.05,328.34,314.35,323.22,603829.223,1620136799999,194134990.74816,142631,280495.374,90211088.60194,0
1620136800000,323.22,326.19,298.76,305.65,881161.624,1620140399999,275137035.77746,200885,394594.482,123257021.64319,0
1620140400000,305.72,309.98,292.86,297.75,766686.519,1620143999999,231009294.57815,202123,355246.620,107122053.54332,0
1620144000000,297.74,306.72,292.03,299.88,606262.464,1620147599999,181584865.66467,161989,280486.405,84054554.57219,0
1620147600000,299.87,307.88,299.22,307.85,280545.419,1620151199999,85235868.23086,81811,138986.892,42248180.09292,0
1620151200000,307.73,308.87,302.15,306.48,209618.261,1620154799999,64189927.22938,63011,96041.113,29420060.67061,0
1620154800000,306.45,310.48,303.09,307.62,168980.861,1620158399999,51844496.73831,52964,80225.799,24635280.89345,0
1620158400000,307.63,317.05,303.84,315.91,276925.948,1620161999999,85889113.09883,87749,137112.568,42547586.21360,0
1620162000000,315.90,318.53,308.74,309.76,211832.756,1620165599999,66598862.42628,71754,96564.566,30391718.75289,0
1620165600000,309.71,311.74,303.08,311.26,195051.328,1620169199999,59961596.08234,67184,94181.505,28980383.22164,0
1620169200000,311.26,317.03,303.36,305.52,321525.479,1620172799999,99906961.22850,101570,145308.042,45155664.80837,0
1620172800000,305.50,328.12,300.72,325.69,559818.619,1620176399999,178009934.56367,164546,277455.727,88323586.93708,0
1620176400000,325.73,342.79,325.73,334.65,704357.710,1620179999999,236548463.13472,211733,356357.759,119588148.19997,0
1620180000000,334.68,336.82,328.88,330.68,317296.738,1620183599999,105558392.88025,80601,146277.267,48699964.16853,0
1620183600000,330.68,336.06,325.28,332.97,325391.715,1620187199999,107458592.94583,94817,156917.816,51849251.78903,0
1620187200000,333.02,335.42,325.66,327.03,224116.156,1620190799999,74104392.98722,73904,98958.947,32752203.01600,0
1620190800000,327.09,336.47,323.93,334.32,276940.245,1620194399999,91771924.78799,92521,131936.906,43734119.96903,0
1620194400000,334.33,335.46,322.16,328.91,294052.145,1620197999999,96519324.75781,85386,136324.319,44764361.38769,0
1620198000000,328.92,333.00,325.41,331.50,208727.558,1620201599999,68874218.30804,67695,98254.743,32431636.10257,0
1620201600000,331.48,332.64,325.51,328.48,209684.621,1620205199999,68919773.93376,72379,97387.216,32014507.60050,0
1620205200000,328.41,336.50,325.00,332.95,237818.299,1620208799999,78851008.61384,79773,118503.404,39314622.35824,0
1620208800000,333.01,345.64,329.04,341.80,490463.983,1620212399999,166350901.14549,146100,239700.610,81313053.38873,0
1620212400000,341.73,349.00,337.43,337.89,434873.305,1620215999999,149390593.09065,125871,191238.432,65738144.66613,0
1620216000000,338.00,346.00,335.87,343.93,338197.181,1620219599999,115554570.70055,96056,162860.382,55682552.85207,0
1620219600000,343.94,353.51,342.66,347.98,464848.970,1620223199999,162184783.83759,130249,230376.555,80406428.74399,0
1620223200000,348.03,349.15,339.34,342.75,374520.379,1620226799999,128780336.11618,102917,178620.876,61440969.96803,0
1620226800000,342.82,354.86,341.62,352.63,419299.010,1620230399999,146211288.37145,134010,206441.733,72011125.02406,0
1620230400000,352.65,359.03,347.72,355.40,437884.022,1620233999999,154620927.46606,144606,208447.651,73657275.68479,0
1620234000000,355.31,358.31,349.01,349.59,202813.408,1620237599999,71690880.98564,68096,88610.670,31333065.81702,0
1620237600000,349.60,356.67,349.11,356.02,176348.254,1620241199999,62083402.54656,60604,87806.579,30926342.65722,0
1620241200000,356.02,360.00,352.90,359.65,199154.760,1620244799999,70996063.71725,73903,103372.006,36858411.22548,0
1620244800000,359.67,360.80,346.21,348.12,348452.043,1620248399999,123107297.55095,103217,171983.385,60792250.08629,0
1620248400000,348.12,354.72,344.04,353.19,148655.290,1620251999999,51773930.00301,62944,69506.945,24210907.22699,0
1620252000000,353.20,359.98,350.63,351.13,210739.767,1620255599999,74894936.16567,84628,97348.737,34605582.51380,0
1620255600000,351.17,359.39,348.65,356.76,171846.902,1620259199999,60796607.76107,68263,81384.411,28796529.83687,0
1620259200000,356.75,366.31,345.00,348.43,578424.332,1620262799999,204864210.81374,165461,275960.994,97826809.71667,0
1620262800000,348.46,348.79,336.80,342.91,351886.649,1620266399999,120561641.05300,106169,164691.689,56476254.92414,0
1620266400000,342.90,349.20,340.19,347.98,126653.260,1620269999999,43757641.99069,54868,61274.838,21170611.82624,0
1620270000000,347.98,347.98,341.37,343.08,120717.457,1620273599999,41545003.54860,43605,56699.198,19520033.97069,0
1620273600000,343.09,347.38,337.71,339.80,161697.020,1620277199999,55485769.77300,62816,78155.211,26840052.31525,0
1620277200000,339.77,342.00,336.46,338.77,174478.402,1620280799999,59150285.46543,60335,80553.649,27320624.28636,0
1620280800000,338.77,338.78,326.75,329.15,356190.720,1620284399999,118332055.17685,107970,147502.990,49031288.08791,0
1620284400000,329.21,336.89,325.85,335.64,194954.801,1620287999999,64981204.48961,72631,99370.553,33128058.30957,0
1620288000000,335.69,341.24,333.46,335.09,200852.384,1620291599999,67826756.94455,66698,95408.385,32231732.71187,0
1620291600000,335.14,343.82,333.54,341.91,179894.531,1620295199999,61052690.84274,59281,93026.191,31577396.42026,0
1620295200000,341.92,347.24,339.58,346.50,277337.055,1620298799999,95500032.88243,84229,125466.199,43222318.69113,0
1620298800000,346.51,349.14,342.30,347.81,202821.771,1620302399999,70193072.76595,72651,99813.150,34559435.12540,0
1620302400000,347.86,355.87,342.50,349.43,363497.404,1620305999999,126647215.26118,114064,172060.584,59955066.60109,0
1620306000000,349.41,351.20,342.61,344.47,232237.033,1620309599999,80522673.88923,71136,106244.750,36853836.08759,0
1620309600000,344.48,346.34,339.00,343.73,206384.133,1620313199999,70738070.40061,71102,87725.048,30091921.38837,0
1620313200000,343.67,348.97,340.62,343.82,262385.685,1620316799999,90512157.12993,80501,124049.824,42795210.47545,0
1620316800000,343.83,360.00,339.11,345.22,740734.926,1620320399999,259465392.16668,216044,349282.796,122356280.95085,0
1620320400000,345.22,350.87,343.87,345.54,185460.013,1620323999999,64468645.31432,64401,89815.742,31230106.93284,0
1620324000000,345.57,348.62,316.71,329.12,614698.957,1620327599999,204180715.86261,176926,262335.346,87197776.11276,0
1620327600000,329.09,337.00,322.97,334.69,373491.388,1620331199999,123513816.39279,110372,185170.145,61287038.55224,0
1620331200000,334.76,335.51,325.44,329.25,239440.994,1620334799999,78917419.80350,77096,99094.188,32671187.67481,0
1620334800000,329.26,339.23,329.17,339.17,131700.004,1620338399999,44078947.06037,54401,69387.976,23225895.53001,0
1620338400000,339.17,344.25,336.35,343.67,138722.230,1620341999999,47190505.34108,61786,66794.787,22736797.43013,0
1620342000000,343.73,359.57,343.67,354.94,369131.620,1620345599999,130445669.91008,146812,181537.250,64118025.99909,0
1620345600000,354.90,359.52,347.01,347.11,372767.711,1620349199999,131586853.91534,102292,174391.507,61594888.85190,0
1620349200000,347.25,351.44,343.30,348.75,232829.515,1620352799999,80845582.63147,70609,109338.941,37979795.69650,0
1620352800000,348.79,373.81,348.02,359.63,1062059.111,1620356399999,387087770.64246,295594,523344.448,190734452.76501,0
1620356400000,359.64,366.09,345.00,352.09,460196.046,1620359999999,163725704.50146,150175,207149.741,73835196.95887,0
1620360000000,351.98,353.96,340.16,349.68,390519.403,1620363599999,135596440.97799,124666,185251.515,64343391.24498,0
1620363600000,349.79,354.92,347.61,351.26,177380.472,1620367199999,62369436.26726,69064,82811.858,29131135.58395,0
1620367200000,351.29,369.36,347.71,363.00,385483.601,1620370799999,139326389.47326,137994,195398.209,70614123.89769,0
1620370800000,362.99,373.40,357.34,369.01,576711.450,1620374399999,212014743.06738,165786,288017.673,105926315.21129,0
1620374400000,368.92,374.00,362.00,367.08,392717.454,1620377999999,144254036.51030,118757,189053.534,69485334.88741,0
1620378000000,366.97,370.50,363.02,363.08,223813.928,1620381599999,81923233.30268,72033,103248.763,37807813.67397,0
1620381600000,363.12,370.20,360.50,361.13,230239.160,1620385199999,84088856.15641,74807,102599.972,37491407.75120,0
1620385200000,361.01,363.27,355.44,357.91,269322.896,1620388799999,96742333.53028,81631,120052.524,43138094.61337,0
1620388800000,357.94,363.90,352.57,362.38,321583.211,1620392399999,115283646.07465,99725,154031.306,55233852.66201,0
1620392400000,362.39,364.00,356.10,357.00,165733.821,1620395999999,59585677.81236,61325,80260.668,28863886.98144,0
1620396000000,357.04,358.54,352.03,356.74,205657.784,1620399599999,73044610.45589,70937,100493.946,35706598.66379,0
1620399600000,356.74,360.00,350.36,352.84,186724.353,1620403199999,66399594.64844,69826,83516.484,29713648.74143,0
1620403200000,352.90,357.10,348.00,356.57,275433.454,1620406799999,97156199.66219,95463,136864.836,48310468.16945,0
1620406800000,356.59,357.63,352.08,352.83,151300.422,1620410399999,53632592.61438,59699,71555.201,25372592.38337,0
1620410400000,352.85,353.46,344.67,349.17,187189.258,1620413999999,65204638.18258,65980,87142.545,30369423.39358,0
1620414000000,349.14,350.45,341.22,346.05,145843.525,1620417599999,50234734.31650,55406,65618.269,22612245.51364,0
1620417600000,346.08,349.77,345.59,348.97,81449.254,1620421199999,28315233.76681,41694,40752.498,14168697.34275,0
1620421200000,348.99,349.07,338.30,340.68,147880.389,1620424799999,50492775.65503,60403,68312.916,23331791.41890,0
1620424800000,340.68,345.19,333.91,337.10,260656.641,1620428399999,88058054.34721,79310,120349.945,40686590.46971,0
1620428400000,337.11,348.80,336.67,344.91,173240.631,1620431999999,59614816.35799,67034,84994.309,29262671.16767,0
1620432000000,345.00,352.50,342.51,346.33,232725.707,1620435599999,80980533.59659,77648,117718.109,40982006.39893,0
1620435600000,346.32,356.01,345.97,353.92,147641.914,1620439199999,51941533.55703,58881,72900.062,25641992.23661,0
1620439200000,353.96,354.88,350.51,353.33,100315.946,1620442799999,35362790.38935,40363,45290.548,15965507.32032,0
1620442800000,353.43,357.39,352.10,353.53,91809.810,1620446399999,32564905.47537,42866,45503.405,16145012.25252,0
1620446400000,353.47,356.14,348.73,350.07,109314.767,1620449999999,38524131.47119,44258,49558.147,17476517.99093,0
1620450000000,350.07,350.27,347.00,347.84,96331.228,1620453599999,33578319.06806,37442,42466.427,14806672.96989,0
1620453600000,347.81,349.31,343.00,344.38,101898.923,1620457199999,35251347.58188,39264,45301.839,15679112.02619,0
1620457200000,344.37,348.01,340.96,346.92,115107.045,1620460799999,39699613.79326,43150,57839.593,19954941.16726,0
1620460800000,346.98,352.48,346.50,348.24,159671.428,1620464399999,55785492.49587,59426,72088.998,25184715.34083,0
1620464400000,348.34,350.00,342.98,345.85,114097.788,1620467999999,39411471.68034,48358,53789.392,18587227.88018,0
1620468000000,345.87,347.49,342.38,343.31,83246.322,1620471599999,28688381.59492,37432,37551.829,12941748.21745,0
1620471600000,343.30,345.49,342.03,342.67,88491.547,1620475199999,30420744.45887,34118,44980.905,15463651.62816,0
1620475200000,342.64,344.43,337.50,341.48,156014.583,1620478799999,53193230.57147,58033,69665.094,23760322.96849,0
1620478800000,341.43,345.77,338.35,343.43,140490.467,1620482399999,48051003.20626,53553,69362.287,23724489.85674,0
1620482400000,343.44,346.00,341.10,345.40,110795.405,1620485999999,38109753.52150,45198,51994.446,17888470.19781,0
1620486000000,345.48,345.52,334.50,335.50,195131.026,1620489599999,66171256.58692,66179,81620.099,27675506.03980,0
1620489600000,335.49,342.47,334.54,338.45,177336.711,1620493199999,60106765.10814,67911,87198.369,29553239.55403,0
1620493200000,338.38,345.91,335.21,344.60,200661.927,1620496799999,68685819.22040,60536,94899.825,32484852.07617,0
1620496800000,344.60,352.40,344.56,349.83,185112.793,1620500399999,64729235.50560,65654,86597.674,30276124.26752,0
1620500400000,349.90,351.38,346.00,350.83,102444.841,1620503999999,35737868.97972,39498,45080.372,15735686.15907,0
1620504000000,350.82,351.45,346.04,346.40,82088.565,1620507599999,28567273.13714,33967,36804.014,12810152.79253,0
1620507600000,346.38,347.43,342.85,347.07,102771.367,1620511199999,35431598.71824,38921,50952.968,17566274.11820,0
1620511200000,347.07,353.77,345.09,347.39,181666.632,1620514799999,63414225.72908,69198,83317.655,29094642.25028,0
1620514800000,347.40,349.14,343.22,347.76,90115.495,1620518399999,31153653.14827,36262,43291.703,14972007.97701,0
1620518400000,347.77,350.10,344.34,344.80,88862.848,1620521999999,30830154.58198,39427,42268.761,14668130.91763,0
1620522000000,344.80,348.90,343.79,346.17,85191.531,1620525599999,29513003.43493,36044,43901.889,15212855.11452,0
1620525600000,346.17,351.99,345.42,348.38,140208.221,1620529199999,48941812.58926,55068,68048.095,23750827.89028,0
1620529200000,348.37,351.94,339.48,341.18,177459.512,1620532799999,61468480.67277,58531,75042.345,26033732.94310,0
1620532800000,341.14,343.25,334.10,340.78,293618.087,1620536399999,99332901.74151,80536,135757.160,45963973.97194,0
1620536400000,340.81,344.83,339.01,343.62,101614.255,1620539999999,34839342.50369,39111,48058.214,16483711.73532,0
1620540000000,343.63,350.60,343.26,349.41,122889.371,1620543599999,42684161.22022,50577,60637.011,21058566.79593,0
1620543600000,349.47,352.65,343.85,344.44,179826.726,1620547199999,62666216.74847,56609,78500.608,27369301.35613,0
1620547200000,344.42,352.29,343.93,348.20,149674.006,1620550799999,52192919.67593,49658,73744.572,25711729.92678,0
1620550800000,348.21,368.08,347.11,367.01,513720.404,1620554399999,183803188.89133,166434,264046.282,94464968.68337,0
1620554400000,367.05,368.88,357.56,362.06,478332.966,1620557999999,173694947.27867,133623,220881.483,80227093.94953,0
1620558000000,362.10,366.64,358.00,358.00,244326.783,1620561599999,88576041.47607,80762,104154.541,37779606.52745,0
1620561600000,358.01,358.93,343.23,344.69,615230.997,1620565199999,215300381.48457,158834,274623.611,96129197.46254,0
1620565200000,344.82,353.50,344.59,353.10,223026.689,1620568799999,77998270.93457,69856,105798.640,37009244.76063,0
1620568800000,353.07,364.16,351.74,358.16,265764.214,1620572399999,95097582.92663,88195,125968.001,45089679.14248,0
1620572400000,358.18,368.16,355.78,366.82,311021.926,1620575999999,112952395.26633,100640,147795.335,53681238.37757,0
1620576000000,366.81,370.35,361.63,365.20,362462.493,1620579599999,132737102.48528,100156,170338.193,62397035.90569,0
1620579600000,365.21,365.86,357.60,361.47,249316.027,1620583199999,90135115.49483,63911,118516.849,42882201.30459,0
1620583200000,361.53,365.80,357.95,363.70,134253.842,1620586799999,48553906.42693,48142,67796.761,24524092.55008,0
1620586800000,363.70,366.22,356.35,360.28,176582.621,1620590399999,63761595.55732,64896,87947.717,31777357.18111,0
1620590400000,360.27,363.82,359.18,361.99,117889.505,1620593999999,42622045.80170,42391,64456.702,23306287.98880,0
1620594000000,362.00,368.57,359.17,367.85,145951.583,1620597599999,53065073.30525,56106,71194.604,25883997.25653,0
1620597600000,367.85,388.28,365.50,384.16,571953.502,1620601199999,216808267.55856,184147,289247.065,109490313.05368,0
1620601200000,384.13,390.00,380.50,388.49,415059.296,1620604799999,160041910.18532,125971,202248.560,78023841.43280,0
1620604800000,388.44,399.01,388.02,395.60,553333.880,1620608399999,218476107.96555,158711,278877.897,110124486.21285,0
1620608400000,395.67,404.81,394.27,402.53,446599.808,1620611999999,178320386.60768,130347,223812.942,89402112.02103,0
1620612000000,402.47,413.94,396.00,409.84,449184.877,1620615599999,182078358.72761,145478,224065.859,90867715.90728,0
1620615600000,409.83,412.75,403.51,409.45,311016.029,1620619199999,126854131.09326,111126,148358.091,60524825.89673,0
1620619200000,409.45,410.00,397.96,403.10,302360.685,1620622799999,121804673.00069,89414,123160.731,49614162.58571,0
1620622800000,403.09,406.70,396.30,400.89,268092.821,1620626399999,107395248.65500,84160,130313.722,52236851.86734,0
1620626400000,400.91,406.59,399.04,402.56,192197.735,1620629999999,77360216.88251,71417,91916.403,37007283.77469,0
1620630000000,402.55,407.66,398.02,398.24,211380.744,1620633599999,85035379.93733,70906,102209.616,41136401.90674,0
1620633600000,398.23,404.49,393.00,401.99,274054.375,1620637199999,109095118.54322,87353,131271.862,52288646.96261,0
1620637200000,401.98,404.79,391.45,395.69,239833.587,1620640799999,95129260.89768,85646,112076.901,44457113.82211,0
1620640800000,395.59,397.22,384.22,386.86,282976.912,1620644399999,110410162.20907,86570,117282.795,45760538.65751,0
1620644400000,386.83,393.35,377.74,390.55,424935.751,1620647999999,163960354.24802,123433,199363.272,76987424.73499,0
1620648000000,390.55,396.95,387.12,391.27,302935.425,1620651599999,118922107.67237,100043,139953.932,54962091.80323,0
1620651600000,391.28,395.58,380.02,383.00,335919.523,1620655199999,129741876.32800,103895,146658.426,56679835.55334,0
1620655200000,383.00,386.75,376.31,378.56,435498.337,1620658799999,166185758.41593,128409,199047.190,76005428.49307,0
1620658800000,378.45,401.63,377.20,401.35,425692.010,1620662399999,166301507.46745,132299,214558.611,83858166.35748,0
1620662400000,401.35,402.19,392.40,392.82,363903.850,1620665999999,144316570.79114,114084,168642.096,66869303.84233,0
1620666000000,392.74,395.79,380.10,382.99,281435.853,1620669599999,109074690.65969,90676,119274.806,46261860.01887,0
1620669600000,383.00,388.06,379.38,383.11,225710.982,1620673199999,86592880.99304,78925,113623.238,43600807.60094,0
1620673200000,383.11,388.11,363.00,367.12,538574.682,1620676799999,202096103.73020,140000,226409.051,85041155.74745,0
1620676800000,367.12,367.74,330.00,360.60,1041485.909,1620680399999,367526522.29469,277098,463196.068,163827147.42287,0
1620680400000,360.67,372.58,357.04,371.50,299270.689,1620683999999,109247066.81108,116109,151524.623,55345641.59195,0
1620684000000,371.52,375.58,360.57,369.84,326429.838,1620687599999,120306198.11441,117829,153496.959,56587815.55733,0
1620687600000,369.73,369.73,354.55,359.39,300552.201,1620691199999,108819411.27604,104997,134153.212,48592936.05053,0
1620691200000,359.39,368.03,350.74,351.19,328885.602,1620694799999,118303793.62326,114824,151452.962,54525869.43245,0
1620694800000,351.18,360.00,348.00,358.58,253905.530,1620698399999,89864739.63493,85371,129835.234,45997884.84370,0
1620698400000,358.58,360.70,347.54,347.75,198207.436,1620701999999,70138065.03367,70778,93333.167,33031810.49021,0
1620702000000,347.69,353.50,345.23,352.32,205663.135,1620705599999,71938065.47808,68784,96591.528,33804025.60164,0
1620705600000,352.42,358.30,349.66,355.64,148804.119,1620709199999,52818224.14852,53276,76740.141,27254341.51943,0
1620709200000,355.57,357.33,348.00,353.36,146844.097,1620712799999,51816162.56376,54013,66525.707,23477170.70747,0
1620712800000,353.34,363.12,352.44,361.32,138335.769,1620716399999,49717848.51527,52089,69227.248,24871199.79246,0
1620716400000,361.32,362.77,356.53,361.70,137950.080,1620719999999,49628346.25857,50926,58164.951,20930301.59204,0
1620720000000,361.68,362.54,352.60,355.40,125442.329,1620723599999,44824105.81949,50917,54793.514,19588865.11884,0
1620723600000,355.40,363.21,355.13,362.96,116684.921,1620727199999,41964619.68363,50434,61750.956,22211399.66423,0
1620727200000,362.98,365.17,359.15,361.55,171974.895,1620730799999,62286958.40660,57929,84678.167,30676182.85689,0
1620730800000,361.56,362.18,353.44,354.15,151135.514,1620734399999,54126019.72918,55422,63967.138,22912069.25682,0
1620734400000,354.22,358.52,348.60,358.40,246019.439,1620737999999,86936852.83090,80000,118783.488,42003494.53511,0
1620738000000,358.39,365.45,353.07,361.91,438248.681,1620741599999,157680204.68375,129818,209168.946,75264549.53351,0
1620741600000,361.95,364.93,357.70,362.27,169583.025,1620745199999,61231664.41157,65679,80610.472,29114262.87314,0
1620745200000,362.31,371.10,360.39,370.17,265701.240,1620748799999,97504030.50643,93420,135180.730,49643134.93664,0
1620748800000,370.04,374.96,362.00,365.31,296413.019,1620752399999,109251257.15688,96505,136239.027,50244592.33152,0
1620752400000,365.33,370.66,363.50,368.75,132861.458,1620755999999,48803350.62555,51847,64426.647,23674951.38763,0
1620756000000,368.81,373.19,367.53,371.41,118969.661,1620759599999,44076870.41398,51348,57040.007,21137173.57615,0
1620759600000,371.40,374.78,369.33,371.73,135855.196,1620763199999,50554031.84681,48667,64678.782,24075548.07450,0
1620763200000,371.74,374.92,370.00,373.43,126113.910,1620766799999,46995090.66702,40750,60824.891,22671647.62975,0
1620766800000,373.43,374.51,366.26,369.19,112857.917,1620770399999,41838532.46587,42273,50514.845,18728376.07929,0
1620770400000,369.16,374.29,367.55,373.85,86066.413,1620773999999,31900887.86844,40614,41046.986,15217400.48040,0
1620774000000,373.89,380.39,370.83,378.15,165706.190,1620777599999,62254270.33929,69620,86349.760,32462520.41327,0
1620777600000,378.20,390.41,376.77,386.23,275952.932,1620781199999,106260384.82858,107867,139557.878,53734924.60176,0
1620781200000,386.21,391.00,382.36,384.63,129432.496,1620784799999,50009960.11366,48355,60649.889,23451619.13371,0
1620784800000,384.63,390.15,382.81,387.88,122871.562,1620788399999,47593402.77141,45045,58781.525,22783171.65795,0
1620788400000,387.80,394.79,384.47,391.99,130796.759,1620791999999,50905232.48621,54715,66829.987,26012271.85015,0
1620792000000,391.98,393.02,384.53,386.35,128652.048,1620795599999,50021033.87311,47568,53251.172,20709312.95061,0
1620795600000,386.39,389.00,385.30,387.11,77576.004,1620799199999,30035250.11085,33393,35555.900,13771674.15635,0
1620799200000,387.12,388.07,376.29,379.85,271525.026,1620802799999,103493186.92696,78154,107925.942,41144723.14469,0
1620802800000,379.88,383.83,378.78,382.50,131652.841,1620806399999,50255447.99396,42378,66345.444,25331644.25325,0
1620806400000,382.50,384.52,377.70,382.09,190896.651,1620809999999,72691150.41976,60947,85755.609,32659469.36077,0
1620810000000,382.08,386.98,381.35,381.62,143821.003,1620813599999,55322535.17393,51264,72354.152,27843021.39966,0
1620813600000,381.66,381.88,370.00,371.06,256485.084,1620817199999,96406394.69938,78863,113360.891,42642793.22819,0
1620817200000,370.97,377.00,370.51,376.41,103659.957,1620820799999,38867424.19669,38070,53697.753,20132683.55847,0
1620820800000,376.41,378.00,371.91,373.18,134743.772,1620824399999,50498019.51960,52806,60715.459,22765636.36165,0
1620824400000,373.14,375.41,361.77,373.75,282186.763,1620827999999,103943948.82468,90177,124144.222,45756162.96053,0
1620828000000,373.78,375.00,367.43,369.80,164136.344,1620831599999,60920123.62999,64804,79277.060,29428391.74489,0
1620831600000,369.79,369.79,354.38,359.28,349421.020,1620835199999,126380838.96806,108367,160839.011,58195521.34688,0
1620835200000,359.33,362.87,342.11,354.05,520239.488,1620838799999,183239095.51897,175236,234202.472,82593453.90819,0
1620838800000,354.04,357.40,348.70,353.03,214561.365,1620842399999,75881933.68725,76770,110256.112,39003807.61001,0
1620842400000,353.15,355.36,338.00,347.10,388120.928,1620845999999,134093108.70691,131454,182263.986,63003993.81363,0
1620846000000,347.15,355.69,341.01,354.97,232552.379,1620849599999,81192230.77592,85451,120254.128,41993189.92376,0
1620849600000,354.95,358.93,351.21,357.07,147231.668,1620853199999,52323906.23279,54164,75026.315,26681051.44740,0
1620853200000,356.97,360.00,355.00,357.24,73174.275,1620856799999,26139152.80506,35185,34984.320,12500907.55412,0
1620856800000,357.25,359.19,333.00,349.25,628581.044,1620860399999,215006492.21479,196543,297975.711,101951742.21872,0
1620860400000,349.29,349.42,301.50,311.54,818959.387,1620863999999,264650519.21518,244001,343586.613,111377357.05950,0
1620864000000,310.95,330.67,298.10,318.37,879672.139,1620867599999,278852958.34061,260898,436096.449,138386601.69578,0
1620867600000,318.51,331.23,317.86,329.86,352236.544,1620871199999,114608750.74132,114464,180868.036,58807404.39621,0
1620871200000,329.87,332.28,325.00,327.05,192963.539,1620874799999,63398429.28686,69894,91752.091,30150938.36508,0
1620874800000,326.97,326.97,318.24,325.35,200114.308,1620878399999,64420788.97510,71267,95789.939,30839953.95091,0
1620878400000,325.39,328.45,321.44,324.26,129529.358,1620881999999,42167612.96802,52209,62500.241,20346153.13415,0
1620882000000,324.22,331.80,324.21,330.65,111656.863,1620885599999,36721286.92582,47357,54459.709,17909137.54069,0
1620885600000,330.64,332.57,326.37,332.34,117266.207,1620889199999,38680813.58050,46258,57337.933,18923580.85122,0
1620889200000,332.34,332.94,325.52,326.65,109329.617,1620892799999,35937322.26613,42755,51475.642,16926232.58256,0
1620892800000,326.62,329.25,318.01,318.55,173467.602,1620896399999,55937360.16571,64428,82707.792,26681953.80735,0
1620896400000,318.61,322.82,305.00,311.29,376731.724,1620899999999,118080569.54159,115035,171712.956,53871279.73886,0
1620900000000,311.26,320.86,304.27,309.18,334283.547,1620903599999,104683380.82117,108298,165991.797,52007886.32678,0
1620903600000,309.30,317.39,304.07,316.26,275492.274,1620907199999,85732809.79097,94974,135990.694,42342857.08303,0
1620907200000,316.24,321.64,313.53,320.76,176919.599,1620910799999,56422087.94360,69504,88941.694,28369784.40744,0
1620910800000,320.79,323.93,315.24,323.01,174306.833,1620914399999,55884810.18609,62785,83691.706,26854252.13339,0
1620914400000,323.01,326.34,321.68,321.94,147382.009,1620917999999,47766124.37977,57065,71457.271,23160462.97207,0
1620918000000,321.95,322.76,312.41,314.63,193529.615,1620921599999,61448000.87873,64345,86572.226,27499008.10700,0
1620921600000,314.69,321.61,304.72,305.73,287313.095,1620925199999,89806790.87194,96490,138723.115,43403406.78343,0
1620925200000,305.68,309.23,290.95,304.32,587572.666,1620928799999,177309425.44451,167399,276280.015,83460649.17538,0
1620928800000,304.32,307.70,295.09,295.57,237271.875,1620932399999,71494553.14032,81661,117307.725,35353525.66837,0
1620932400000,295.58,304.69,295.04,297.36,219499.033,1620935999999,65987544.30928,75329,109449.295,32911873.59416,0
1620936000000,297.36,306.54,294.60,306.16,157648.432,1620939599999,47491609.96155,61422,80443.535,24241503.85414,0
1620939600000,306.09,309.23,303.58,307.82,85683.901,1620943199999,26293509.29725,37176,46326.179,14218682.15322,0
1620943200000,307.83,314.39,304.60,304.61,114321.518,1620946799999,35364332.88560,50453,53433.623,16535938.51732,0
1620946800000,304.77,318.08,300.06,318.04,210466.071,1620950399999,64866741.76351,75536,106012.661,32710945.00392,0
1620950400000,318.04,320.28,314.23,319.71,167611.106,1620953999999,53231828.19014,62096,78957.366,25091128.69346,0
1620954000000,319.71,321.00,316.15,317.88,104644.298,1620957599999,33332987.42657,43315,48282.778,15385766.17464,0
1620957600000,317.88,318.85,309.55,310.10,148803.115,1620961199999,46659782.87828,45977,68250.999,21403600.11541,0
1620961200000,310.26,314.62,309.90,311.87,107588.682,1620964799999,33607316.60679,38251,57981.704,18114759.14035,0
1620964800000,311.89,315.46,308.00,312.99,116354.271,1620968399999,36304992.59439,46382,58795.991,18346677.25973,0
1620968400000,312.94,319.92,311.10,319.06,115430.696,1620971999999,36415371.42462,47901,60347.798,19039967.85757,0
1620972000000,319.08,319.54,311.25,316.26,106187.225,1620975599999,33451160.31083,45948,49981.650,15736889.04768,0
1620975600000,316.17,322.29,316.10,320.44,134077.584,1620979199999,42968566.05290,52767,63235.883,20266824.26722,0
1620979200000,320.47,328.00,319.12,327.07,170788.253,1620982799999,55216067.43553,67039,92710.404,29980323.96477,0
1620982800000,327.09,329.00,323.50,325.00,157513.831,1620986399999,51370982.90469,59973,71508.060,23321519.26297,0
1620986400000,325.08,329.00,322.42,327.22,109663.167,1620989999999,35719114.64678,49663,50466.486,16443266.27961,0
1620990000000,327.23,333.30,326.38,328.97,168773.379,1620993599999,55565685.41672,67473,89157.888,29367143.17929,0
1620993600000,328.97,329.80,325.35,328.61,100202.997,1620997199999,32804462.93274,44831,45581.917,14926122.98395,0
1620997200000,328.64,332.15,323.80,331.85,150289.580,1621000799999,49393607.17960,57639,69088.398,22724509.60766,0
1621000800000,331.85,333.27,327.79,333.21,105761.602,1621004399999,34969084.50875,48731,52257.255,17279825.94228,0
1621004400000,333.22,337.40,333.02,335.59,173326.842,1621007999999,58088494.02455,70148,85517.544,28666632.94964,0
1621008000000,335.60,339.15,329.17,331.10,197871.115,1621011599999,66074666.47043,69353,92756.868,31008012.05130,0
1621011600000,331.05,332.83,328.62,329.00,94168.437,1621015199999,31152511.68161,36235,47462.118,15705278.28539,0
1621015200000,329.03,330.31,326.21,328.99,107093.321,1621018799999,35184989.55626,39402,48555.433,15958971.03970,0
1621018800000,329.08,329.10,323.63,324.13,105793.794,1621022399999,34466974.58230,41426,47166.541,15369708.03023,0
1621022400000,324.13,327.29,318.66,318.90,175334.356,1621025999999,56542661.75743,59316,81015.681,26153021.86200,0
1621026000000,318.90,323.54,318.61,322.74,75436.339,1621029599999,24255726.35260,30972,38697.442,12443722.00540,0
1621029600000,322.78,328.14,321.24,325.29,116355.287,1621033199999,37818500.58871,37812,66441.491,21598887.70371,0
1621033200000,325.29,330.01,324.07,326.53,97537.490,1621036799999,31859664.56597,40203,48718.385,15914533.66415,0
1621036800000,326.52,330.30,323.18,325.07,152145.886,1621040399999,49757783.56730,60162,72882.989,23844957.81041,0
1621040400000,325.06,332.33,324.20,329.82,127734.671,1621043999999,42115612.89128,51245,56123.275,18504964.36645,0
1621044000000,329.79,330.88,327.00,327.47,58014.375,1621047599999,19080089.83119,27989,27966.472,9200102.85164,0
1621047600000,327.48,328.80,323.66,325.20,114632.658,1621051199999,37366596.88732,40304,46238.053,15076466.09773,0
1621051200000,325.16,327.37,321.24,322.62,73533.131,1621054799999,23878051.13507,35565,36444.654,11840389.05253,0
1621054800000,322.60,325.10,320.61,324.60,75738.821,1621058399999,24449111.53133,34259,38345.808,12382672.29586,0
1621058400000,324.60,324.60,316.00,318.24,141771.275,1621061999999,45368173.58897,55208,58396.689,18697578.26159,0
1621062000000,318.25,319.35,312.05,312.69,159563.311,1621065599999,50330839.37642,56489,73674.672,23256855.99839,0
1621065600000,312.65,317.06,310.51,314.52,139192.819,1621069199999,43655782.04362,53754,70097.592,21995824.30122,0
1621069200000,314.51,317.84,310.54,314.40,117876.866,1621072799999,37053110.47092,51923,54636.565,17172674.38662,0
1621072800000,314.40,314.40,304.63,309.17,200676.212,1621076399999,61922229.61488,73649,89758.848,27704759.57186,0
1621076400000,309.15,315.09,309.15,314.98,102118.748,1621079999999,31842492.43819,46067,54333.727,16946031.74058,0
1621080000000,314.98,316.16,311.56,314.37,99000.644,1621083599999,31071571.88622,40844,46965.306,14738762.91406,0
1621083600000,314.36,315.69,310.17,312.47,104472.637,1621087199999,32663222.39488,44298,48186.132,15068827.41131,0
1621087200000,312.42,318.70,307.89,317.97,179094.190,1621090799999,56235017.12037,72549,87121.515,27366569.43831,0
1621090800000,317.96,319.34,312.80,313.93,116883.631,1621094399999,36966826.58469,48407,52867.363,16726435.86222,0
1621094400000,313.97,314.02,301.36,304.77,295685.753,1621097999999,90501592.36284,106741,138360.515,42350823.61398,0
1621098000000,304.71,308.74,299.44,304.85,175865.291,1621101599999,53411002.66310,65516,79502.328,24156701.04908,0
1621101600000,304.83,307.86,301.79,305.00,109247.950,1621105199999,33344969.84087,48843,54640.517,16679512.47397,0
1621105200000,305.02,306.94,296.00,306.93,208481.950,1621108799999,62720212.86870,78139,97286.135,29302989.24324,0
1621108800000,306.92,310.86,305.87,309.44,106007.980,1621112399999,32737715.68218,45888,50090.308,15473111.30928,0
1621112400000,309.43,312.54,309.35,311.53,50489.047,1621115999999,15703282.62711,31015,25658.041,7983131.04271,0
1621116000000,311.53,312.17,304.54,306.54,107373.068,1621119599999,33132741.64318,48421,47652.560,14703624.62273,0
1621119600000,306.51,307.48,298.04,300.42,184598.279,1621123199999,55737441.70178,74465,86327.736,26078544.19553,0
1621123200000,300.41,308.17,298.35,305.13,168004.498,1621126799999,51109684.52042,71603,83064.507,25279468.24721,0
1621126800000,305.12,314.49,305.12,312.62,115661.889,1621130399999,35868320.05837,54150,59087.824,18326234.96327,0
1621130400000,312.61,314.05,309.78,310.47,90007.693,1621133999999,28035923.22555,36813,40496.561,12614755.47450,0
1621134000000,310.47,313.51,308.11,311.93,77210.570,1621137599999,23974070.32614,34405,35976.164,11173170.18096,0
1621137600000,311.94,314.31,309.65,309.90,76185.000,1621141199999,23765692.03092,37292,39302.322,12262631.04809,0
1621141200000,309.92,312.00,308.60,309.23,59757.045,1621144799999,18539276.01417,28656,30950.967,9602094.49739,0
1621144800000,309.27,317.47,308.82,315.02,118645.546,1621148399999,37358454.81830,51900,60523.080,19057919.98237,0
1621148400000,315.01,319.20,313.18,318.60,86895.394,1621151999999,27437787.00480,39858,47475.624,14996811.88443,0
1621152000000,318.57,319.19,313.50,315.10,106526.255,1621155599999,33661410.91143,42480,51656.757,16321315.79008,0
1621155600000,315.06,322.33,314.90,320.29,124088.165,1621159199999,39631972.78064,58757,64269.022,20527188.70758,0
1621159200000,320.29,324.12,319.04,322.29,114257.925,1621162799999,36719891.84819,53573,57926.688,18614552.85157,0
1621162800000,322.28,322.72,316.89,317.78,99454.195,1621166399999,31782267.60153,41025,40076.827,12814368.00257,0
1621166400000,317.81,318.85,312.11,312.72,128052.034,1621169999999,40427660.94515,50093,54533.920,17228078.32082,0
1621170000000,312.72,315.12,311.55,314.72,109616.093,1621173599999,34406376.64289,38640,58742.656,18443678.12301,0
1621173600000,314.71,315.51,306.17,309.10,188761.138,1621177199999,58625330.00080,65620,81642.967,25363961.22368,0
1621177200000,309.11,310.03,301.55,302.34,189139.059,1621180799999,57732326.17438,72431,82545.567,25197897.13577,0
1621180800000,302.34,306.42,298.50,302.39,262946.654,1621184399999,79399456.77130,83064,129328.960,39077613.28027,0
1621184400000,302.35,305.50,297.00,303.52,256541.219,1621187999999,77378970.87554,76467,127537.462,38483803.79737,0
1621188000000,303.49,305.65,294.30,295.86,310952.749,1621191599999,93517172.73803,93471,140410.110,42260261.66859,0
1621191600000,295.78,298.44,282.34,290.62,432614.619,1621195199999,126080626.63109,138109,192089.488,56037153.94368,0
1621195200000,290.62,293.35,281.86,283.32,378672.929,1621198799999,108726344.75166,111849,184694.847,53036537.14113,0
1621198800000,283.35,290.99,280.01,289.18,261620.157,1621202399999,74658418.81420,82707,131734.516,37613493.98824,0
1621202400000,289.19,294.91,289.00,291.59,170753.072,1621205999999,49853684.84019,63772,89918.886,26253066.93377,0
1621206000000,291.64,297.12,289.60,295.87,135495.307,1621209599999,39754304.19492,52434,70877.215,20798590.91907,0
1621209600000,295.87,296.41,288.57,289.16,146862.847,1621213199999,42941091.31359,50975,69805.203,20420886.92456,0
1621213200000,289.16,289.95,283.63,285.44,163716.893,1621216799999,46811297.58688,59133,74499.654,21304774.54934,0
1621216800000,285.44,288.08,281.03,282.03,135794.811,1621220399999,38587939.03558,48625,64903.299,18451870.05141,0
1621220400000,282.02,283.79,268.00,269.82,441630.849,1621223999999,121270895.89199,130830,188622.014,51807107.91408,0
1621224000000,269.84,279.50,263.55,278.91,386486.609,1621227599999,105237940.50388,114739,190317.951,51922384.31431,0
1621227600000,278.89,280.23,269.86,279.98,192177.446,1621231199999,52895278.19453,67505,97192.153,26747412.52520,0
1621231200000,280.10,286.80,277.57,282.61,307792.521,1621234799999,87236512.21734,94565,149159.618,42281055.52043,0
1621234800000,282.60,289.20,282.39,288.51,141246.300,1621238399999,40444967.15843,54736,74563.553,21354569.17379,0
1621238400000,288.48,291.00,284.08,288.67,152241.593,1621241999999,43823007.50266,56381,76806.751,22113451.31133,0
1621242000000,288.69,290.98,285.29,289.64,115178.144,1621245599999,33164133.52250,48849,56282.746,16213485.28270,0
1621245600000,289.64,290.80,284.00,284.67,122549.025,1621249199999,35265271.21954,52061,53853.583,15505376.02283,0
1621249200000,284.67,290.61,283.20,290.35,123566.892,1621252799999,35567318.97229,54567,58317.167,16796759.52722,0
1621252800000,290.40,293.31,288.51,289.70,133415.661,1621256399999,38852573.08398,61546,64654.423,18832962.48507,0
1621256400000,289.71,290.58,285.12,287.85,108851.219,1621259999999,31276519.78309,57205,52529.710,15095219.00982,0
1621260000000,287.80,288.51,279.79,283.56,140335.554,1621263599999,39757894.21254,62881,65992.439,18699775.77150,0
1621263600000,283.47,285.33,273.24,274.67,191445.037,1621267199999,53292951.97869,81399,85489.915,23803308.09394,0
1621267200000,274.65,278.80,267.64,268.22,254012.543,1621270799999,69475185.21694,98898,121389.210,33226495.63628,0
1621270800000,268.22,271.07,261.47,267.02,271890.688,1621274399999,72464607.74468,94687,134343.986,35839276.74392,0
1621274400000,267.02,276.69,264.59,276.20,222073.669,1621277999999,60300964.18937,88386,114107.700,30999253.81602,0
1621278000000,276.24,282.91,275.57,281.79,145292.846,1621281599999,40644039.04804,69692,68188.937,19080011.66126,0
1621281600000,281.79,293.74,281.10,290.96,200703.968,1621285199999,57879610.91079,96374,100331.315,28925597.11073,0
1621285200000,290.95,290.95,279.84,280.68,195104.603,1621288799999,55884557.27219,71453,78860.964,22588733.63373,0
1621288800000,280.71,288.40,273.64,276.57,223883.164,1621292399999,62868290.42503,86681,113157.605,31808870.82660,0
1621292400000,276.64,285.09,274.63,281.63,215496.800,1621295999999,60400412.23177,90072,110397.332,30936913.09324,0
1621296000000,281.62,297.63,278.37,296.57,302590.017,1621299599999,87971467.30789,126353,156180.647,45444554.47533,0
1621299600000,296.59,302.46,294.20,299.62,265217.846,1621303199999,79043142.82454,100657,144507.566,43096074.38370,0
1621303200000,299.61,307.79,296.42,304.98,211046.323,1621306799999,63745896.12823,98100,108214.336,32720264.01963,0
1621306800000,304.98,307.41,302.01,302.69,156179.741,1621310399999,47467045.52298,64730,73802.364,22434007.29788,0
1621310400000,302.74,307.92,302.47,305.03,154225.961,1621313999999,47145332.12733,68626,81777.347,25000320.67639,0
1621314000000,305.00,307.50,303.09,305.53,122207.175,1621317599999,37288761.83876,56016,57816.793,17643630.58617,0
1621317600000,305.52,310.13,301.03,302.64,183911.474,1621321199999,56207135.54213,81779,86091.490,26332388.25149,0
1621321200000,302.64,307.10,302.14,304.94,141012.150,1621324799999,42923286.69998,63302,70648.727,21510922.67451,0
1621324800000,305.00,308.99,303.75,304.28,154528.013,1621328399999,47350844.44062,69750,75251.177,23057032.64735,0
1621328400000,304.29,315.00,302.50,313.73,268700.299,1621331999999,83183814.65553,116317,141121.462,43730668.94948,0
1621332000000,313.71,314.99,309.62,313.74,178962.902,1621335599999,55962586.80409,73965,88066.469,27545653.84816,0
1621335600000,313.76,318.25,312.40,313.38,216886.534,1621339199999,68426871.66785,91259,108878.539,34357313.25220,0
1621339200000,313.37,314.40,301.50,305.54,379446.611,1621342799999,117005112.90517,134940,166725.922,51420044.84051,0
1621342800000,305.50,309.00,297.60,302.36,408957.453,1621346399999,124257158.27519,146001,202915.628,61689453.36314,0
1621346400000,302.37,302.39,288.01,295.10,524958.619,1621349999999,154592380.74677,168796,246949.210,72733731.04281,0
1621350000000,295.10,303.00,291.41,299.12,352631.200,1621353599999,105316138.51297,123959,177154.661,52929117.33259,0
1621353600000,299.01,312.94,295.41,310.14,449752.330,1621357199999,137168661.64248,164950,214305.291,65339758.36524,0
1621357200000,310.19,310.20,303.03,303.39,180501.074,1621360799999,55273079.30762,71178,83617.038,25611948.14754,0
1621360800000,303.34,303.44,290.08,294.01,299815.886,1621364399999,88749662.13429,100128,144437.150,42734792.01948,0
1621364400000,294.00,298.00,291.50,295.12,198325.386,1621367999999,58454788.61739,72271,100195.360,29532167.04828,0
1621368000000,295.08,297.67,290.59,294.83,158713.070,1621371599999,46743299.78642,62818,79959.260,23554474.98252,0
1621371600000,294.83,297.64,293.13,295.98,87824.808,1621375199999,25981216.76277,45281,41110.878,12163888.55964,0
1621375200000,295.99,300.47,292.46,293.50,138982.649,1621378799999,41193610.31124,61171,68751.469,20381059.48240,0
1621378800000,293.50,296.00,287.05,294.27,194141.237,1621382399999,56621763.02911,81609,91949.606,26824150.37002,0
1621382400000,294.22,300.63,289.41,290.23,197688.460,1621385999999,58361149.51174,81401,94436.308,27883328.70690,0
1621386000000,290.24,290.44,273.33,278.31,421488.326,1621389599999,118382586.75931,133784,188273.768,52886139.51379,0
1621389600000,278.39,282.34,271.10,271.67,241722.636,1621393199999,67101904.21168,89798,113373.452,31512949.52063,0
1621393200000,271.61,278.46,268.83,274.17,234417.316,1621396799999,64286588.80794,84980,113989.914,31282727.86924,0
1621396800000,274.17,277.00,258.28,264.61,576257.341,1621400399999,152462731.09854,165972,259668.965,68729427.83323,0
1621400400000,264.61,272.30,264.16,267.18,318781.029,1621403999999,85527811.03030,100662,157119.167,42175485.08922,0
1621404000000,267.23,272.00,263.66,265.80,194967.104,1621407599999,52311302.48417,67374,98705.890,26485380.86547,0
1621407600000,265.81,271.99,258.34,270.78,321373.238,1621411199999,85542117.24726,98562,157405.518,41926264.90266,0
1621411200000,270.78,272.43,266.50,270.38,184679.981,1621414799999,49802016.87694,63626,89572.281,24160998.01530,0
1621414800000,270.35,272.20,265.05,267.96,136611.625,1621418399999,36654680.50828,56278,64424.536,17288428.55528,0
1621418400000,267.86,269.16,258.44,262.06,270299.961,1621421999999,70840249.65507,92616,125957.700,33020941.29626,0
1621422000000,261.99,262.84,218.29,242.22,1426243.071,1621425599999,342917725.32026,307181,626823.544,150892250.62014,0
1621425600000,242.22,245.10,149.01,179.64,1591573.167,1621429199999,325304657.14649,317029,694766.232,142590113.65546,0
1621429200000,179.09,204.50,129.60,195.00,594849.896,1621432799999,98080984.57684,286824,218698.350,37544357.14330,0
1621432800000,195.34,207.16,174.00,206.43,454531.287,1621436399999,88772311.31537,96887,241823.148,47308961.21674,0
1621436400000,206.42,211.35,194.51,206.42,698231.228,1621439999999,142622391.97341,159429,364741.433,74535008.23448,0
1621440000000,206.55,226.15,195.30,219.45,744347.487,1621443599999,157690197.73460,173399,369340.905,78365244.17446,0
1621443600000,219.66,225.54,209.00,209.72,520951.239,1621447199999,113347173.79002,131850,255690.527,55700998.15171,0
1621447200000,209.65,213.08,197.20,200.21,472228.932,1621450799999,96100077.97814,119493,239059.156,48685379.05550,0
1621450800000,200.20,205.17,198.09,202.19,354067.857,1621454399999,71423554.64895,89986,192984.991,38934247.92770,0
1621454400000,202.15,208.68,195.48,198.30,386572.397,1621457999999,78390267.45986,95531,203267.887,41238611.88255,0
1621458000000,198.37,201.68,188.90,200.72,290769.571,1621461599999,56897594.33597,74997,160891.884,31497846.88801,0
1621461600000,200.67,208.09,197.84,204.83,337888.645,1621465199999,69052979.82491,90000,176707.983,36121669.09118,0
1621465200000,204.83,206.37,185.81,185.96,428750.634,1621468799999,84405978.23942,115283,221538.917,43634404.71985,0
1621468800000,186.07,195.78,166.17,173.92,886091.250,1621472399999,158997975.40959,188973,436862.504,78397618.98174,0
1621472400000,173.78,184.37,172.35,179.98,700373.396,1621475999999,125342128.49573,153624,359132.779,64282366.63578,0
1621476000000,179.99,190.91,179.18,189.65,314867.212,1621479599999,58775563.05784,97567,172193.142,32153024.36218,0
1621479600000,189.58,194.31,187.13,194.13,220236.978,1621483199999,41982336.76117,76585,118663.559,22629139.73290,0
1621483200000,194.14,204.00,191.98,198.51,264937.801,1621486799999,52676225.03254,89996,136331.504,27103066.33038,0
1621486800000,198.51,204.61,194.87,204.32,164089.718,1621490399999,32929458.82938,67637,87587.783,17582376.31802,0
1621490400000,204.31,209.89,199.25,206.23,178528.605,1621493999999,36464659.20035,69214,84562.348,17285096.26730,0
1621494000000,206.26,216.91,206.06,210.00,276355.763,1621497599999,58594384.53255,97112,136609.699,28986997.40224,0
1621497600000,209.97,212.30,204.97,209.98,197085.474,1621501199999,41095977.90403,74853,97791.251,20397252.67128,0
1621501200000,209.88,211.48,201.40,208.37,241660.081,1621504799999,49995373.08980,87276,121748.480,25209283.68101,0
1621504800000,208.45,212.29,205.10,211.99,216154.651,1621508399999,45117583.76508,81946,108077.370,22566054.47464,0
1621508400000,211.98,212.19,206.34,212.14,176198.869,1621511999999,36945892.69878,70719,86330.987,18101634.47384,0
1621512000000,212.11,222.49,208.23,219.20,315739.094,1621515599999,68540042.86405,106849,157147.666,34105301.20225,0
1621515600000,219.21,224.93,214.76,220.03,334637.364,1621519199999,73727408.94310,107839,156537.565,34493710.15240,0
1621519200000,220.04,223.84,216.36,218.98,212218.464,1621522799999,46779571.60150,78885,109504.279,24151419.07265,0
1621522800000,218.98,223.87,210.99,214.80,299132.546,1621526399999,65020921.74689,99461,148052.062,32189695.93605,0
1621526400000,214.81,215.50,197.65,206.31,661532.402,1621529999999,136317133.40522,189167,328915.694,67799575.65787,0
1621530000000,206.30,210.37,202.08,209.15,228786.429,1621533599999,47273113.66680,81007,119071.551,24618005.37230,0
1621533600000,209.12,210.84,205.57,209.17,139705.967,1621537199999,29143587.78995,61389,72747.522,15177100.77354,0
1621537200000,209.18,212.12,206.32,209.83,131585.427,1621540799999,27618582.80890,58806,65401.785,13727190.31846,0
1621540800000,209.86,213.61,206.82,207.57,144234.602,1621544399999,30323882.33409,58173,65869.948,13861029.48430,0
1621544400000,207.56,213.07,205.64,212.40,88222.770,1621547999999,18531373.42434,39753,40635.694,8534859.25273,0
1621548000000,212.37,215.43,203.67,212.91,212426.969,1621551599999,44507691.80566,71982,106427.101,22282192.76795,0
1621551600000,212.86,214.67,207.92,210.78,196818.488,1621555199999,41554449.33043,70761,95616.223,20191642.08025,0
1621555200000,210.67,219.14,210.27,217.45,244092.132,1621558799999,52549963.15277,77859,122556.755,26400197.51179,0
1621558800000,217.52,218.19,215.08,216.96,110390.210,1621562399999,23881173.05799,49904,48966.458,10594713.89262,0
1621562400000,216.98,216.98,211.00,211.32,131570.663,1621565999999,28077977.12862,53678,66587.353,14215782.63437,0
1621566000000,211.32,211.43,206.56,207.87,135675.038,1621569599999,28284765.63356,54217,66940.193,13956148.66848,0
1621569600000,207.89,207.98,201.57,204.44,136463.856,1621573199999,27971135.55862,55578,66627.350,13656464.71247,0
1621573200000,204.40,206.60,201.50,202.20,121336.049,1621576799999,24734632.54352,51695,61903.526,12626818.28914,0
1621576800000,202.21,207.15,199.03,206.07,170822.481,1621580399999,34694590.15032,62154,82125.330,16689614.80552,0
1621580400000,206.03,206.99,200.87,201.96,156407.356,1621583999999,31798784.16682,57212,74935.045,15236696.58764,0
1621584000000,201.99,204.19,198.00,202.90,187422.631,1621587599999,37769743.72083,65953,92847.202,18712669.51551,0
1621587600000,202.89,208.19,202.86,206.37,155918.724,1621591199999,32085535.88858,57018,78743.803,16205833.36396,0
1621591200000,206.38,207.94,204.50,204.76,103380.692,1621594799999,21307972.17904,43921,52952.877,10915023.62452,0
1621594800000,204.77,207.06,201.51,206.68,141522.566,1621598399999,28829716.23075,53527,72213.930,14715507.95956,0
1621598400000,206.68,209.39,202.00,202.22,132332.352,1621601999999,27295219.09581,57428,62057.565,12802604.33115,0
1621602000000,202.22,207.76,200.70,207.04,103588.574,1621605599999,21211271.00275,50708,52138.380,10674429.28814,0
1621605600000,207.05,208.68,176.69,185.82,1115208.325,1621609199999,210269211.78937,250350,536410.833,101085802.57393,0
1621609200000,185.68,189.55,177.07,178.89,498764.658,1621612799999,91612180.92427,150522,243429.501,44743838.48318,0
1621612800000,178.83,187.18,173.34,181.55,524412.842,1621616399999,94874530.10925,154933,265063.028,47978541.57961,0
1621616400000,181.55,184.95,178.21,184.37,230414.525,1621619999999,41857402.57888,82490,117963.101,21436289.02203,0
1621620000000,184.33,184.33,176.52,182.85,210283.072,1621623599999,37886052.11371,75478,104736.252,18869435.39546,0
1621623600000,182.81,182.93,172.13,174.77,304278.878,1621627199999,53512057.33069,102604,151722.633,26684201.30063,0
1621627200000,174.78,176.18,167.11,168.42,285951.828,1621630799999,49020475.01854,101915,136838.686,23464887.11560,0
1621630800000,168.35,176.66,156.24,175.93,436734.801,1621634399999,72854831.25781,132038,215165.684,35974807.95668,0
1621634400000,175.92,178.72,172.45,175.35,246163.748,1621637999999,43309889.69482,91662,127223.331,22391624.58217,0
1621638000000,175.34,181.26,173.37,179.83,222444.770,1621641599999,39627558.99660,82173,111765.514,19914493.93626,0
1621641600000,179.84,183.14,175.16,181.19,199200.941,1621645199999,35678317.17623,75036,100808.922,18064494.28816,0
1621645200000,181.18,182.19,178.13,178.99,136726.764,1621648799999,24651740.20052,54239,70818.716,12765768.51766,0
1621648800000,179.00,184.39,178.16,179.32,182651.364,1621652399999,33169527.14076,62694,93372.456,16948247.77869,0
1621652400000,179.35,182.40,175.31,178.72,239445.097,1621655999999,42612879.91604,79583,114949.482,20455097.46390,0
1621656000000,178.72,180.71,165.72,169.27,334856.454,1621659599999,57888754.73076,96670,163665.705,28314897.30758,0
1621659600000,169.30,170.98,161.39,168.25,417945.151,1621663199999,69441113.54925,113695,205704.359,34197461.04490,0
1621663200000,168.19,169.22,162.51,168.65,246150.626,1621666799999,40924374.29677,77834,125210.014,20821368.35531,0
1621666800000,168.67,169.03,163.46,167.59,177976.544,1621670399999,29663806.60563,63497,88292.339,14713889.34950,0
1621670400000,167.59,175.39,167.57,172.60,260682.340,1621673999999,44782963.66029,74205,132030.985,22684938.19580,0
1621674000000,172.61,176.03,170.25,174.22,191272.482,1621677599999,33144353.02597,67756,93571.510,16214345.13726,0
1621677600000,174.22,180.50,172.01,179.33,272278.426,1621681199999,48026736.32201,81932,141954.505,25048348.92457,0
1621681200000,179.33,180.12,175.75,179.05,133443.930,1621684799999,23744477.81606,53737,67066.728,11935794.15140,0
1621684800000,179.06,182.66,177.12,178.09,207045.298,1621688399999,37287371.33591,72419,104752.006,18872721.85537,0
1621688400000,178.15,184.35,177.73,181.84,173389.507,1621691999999,31520886.51966,62617,87282.573,15871285.98363,0
1621692000000,181.84,183.70,175.72,178.65,255626.308,1621695599999,45820250.04752,80757,120472.551,21597200.24795,0
1621695600000,178.59,183.16,173.87,180.70,292815.603,1621699199999,52319169.36419,88006,143981.991,25746616.34897,0
1621699200000,180.70,182.86,177.16,178.11,214194.750,1621702799999,38563161.05691,79731,104152.401,18754012.23545,0
1621702800000,178.15,180.19,171.51,173.02,189854.702,1621706399999,33186616.78322,68601,93536.505,16352909.55948,0
1621706400000,173.00,173.69,170.60,173.21,119410.697,1621709999999,20557880.84141,50889,59403.466,10231122.58113,0
1621710000000,173.22,174.83,168.36,169.18,126639.373,1621713599999,21779307.22214,53850,61810.324,10636138.66304,0
1621713600000,169.18,175.62,169.14,174.18,128958.864,1621717199999,22351423.88011,50029,64980.536,11261961.35095,0
1621717200000,174.17,175.99,173.17,174.67,86464.059,1621720799999,15069594.14958,38727,45002.229,7844876.77736,0
1621720800000,174.66,175.38,170.71,172.55,116026.277,1621724399999,20048656.61518,53336,58310.976,10073631.67011,0
1621724400000,172.56,175.31,168.66,169.34,108348.115,1621727999999,18610171.49397,47138,55411.189,9519013.08534,0
1621728000000,169.34,174.93,165.70,174.90,196925.902,1621731599999,33542668.64576,69346,95304.333,16250606.19665,0
1621731600000,174.92,176.42,173.84,173.94,103414.152,1621735199999,18110762.65730,44488,47044.211,8240063.00874,0
1621735200000,173.95,174.59,168.35,169.52,125332.962,1621738799999,21462190.98643,53290,59117.445,10124101.15795,0
1621738800000,169.54,172.03,168.21,171.12,103870.091,1621742399999,17682063.10276,46443,57348.895,9762936.72026,0
1621742400000,171.10,172.75,168.99,169.87,120237.811,1621745999999,20540248.35163,51290,53853.591,9199437.45004,0
1621746000000,169.85,170.29,166.19,169.02,123483.702,1621749599999,20754730.55135,53219,62189.792,10453004.26678,0
1621749600000,169.02,170.98,162.88,164.26,170603.485,1621753199999,28380573.08487,67532,74768.198,12446102.73783,0
1621753200000,164.30,166.32,156.12,159.16,324904.125,1621756799999,52018147.54567,101531,147694.454,23661345.60041,0
1621756800000,159.17,159.22,144.75,148.80,614895.298,1621760399999,93769700.27531,162569,290755.729,44384660.97512,0
1621760400000,148.82,152.09,141.05,142.56,573215.773,1621763999999,84583982.75559,149093,283190.103,41834796.07720,0
1621764000000,142.56,153.29,142.19,148.23,438022.657,1621767599999,65282183.94288,104189,234020.794,34876175.82170,0
1621767600000,148.22,151.71,146.37,147.67,255334.614,1621771199999,38088849.61731,74881,123850.301,18485622.60648,0
1621771200000,147.65,149.78,130.65,136.96,778095.681,1621774799999,108238158.62502,179613,374653.032,52117326.16395,0
1621774800000,137.03,138.64,129.75,137.68,733808.647,1621778399999,98442770.06333,159237,367693.656,49353180.75076,0
1621778400000,137.65,144.38,134.08,140.09,434582.782,1621781999999,60427568.72294,103246,216466.117,30110134.33872,0
1621782000000,140.11,141.01,134.45,135.71,299750.685,1621785599999,41300532.08256,83537,147528.563,20333305.72039,0
1621785600000,135.76,137.63,118.00,128.17,1163847.218,1621789199999,146628957.41327,243844,564150.731,71078869.01713,0
1621789200000,128.14,136.83,127.35,131.29,610715.324,1621792799999,80945403.08294,146175,313998.193,41646904.22704,0
1621792800000,131.31,133.97,125.18,128.75,416479.253,1621796399999,53806247.55342,103122,206829.020,26722245.53992,0
1621796400000,128.78,134.13,126.86,131.56,278263.488,1621799999999,36432231.81100,75536,142771.352,18690350.27316,0
1621800000000,131.57,139.79,131.50,137.56,279125.592,1621803599999,37993603.28199,82806,142485.419,19386794.35054,0
1621803600000,137.55,143.41,136.94,142.85,203699.426,1621807199999,28604340.14714,66723,99635.657,14005248.89661,0
1621807200000,142.81,147.41,139.11,140.44,271827.951,1621810799999,39057133.19810,79657,132555.624,19052374.41642,0
1621810800000,140.42,144.42,140.40,142.40,204024.004,1621814399999,29098169.55383,63259,105794.069,15094434.07072,0
1621814400000,142.40,147.90,142.32,144.04,282301.688,1621817999999,41001972.01040,72522,142059.966,20638926.56834,0
1621818000000,144.03,144.60,139.50,142.26,199808.512,1621821599999,28389029.14159,63192,98571.487,14005932.23414,0
1621821600000,142.34,147.28,141.49,147.01,193879.946,1621825199999,28030478.32747,58893,96596.482,13965868.48620,0
1621825200000,147.04,154.80,145.55,151.35,341387.698,1621828799999,51608374.63350,90465,174922.811,26455844.75107,0
1621828800000,151.36,152.62,145.87,148.82,195127.137,1621832399999,29190426.84865,67610,92437.754,13830600.86639,0
1621832400000,148.78,152.84,148.72,150.79,153595.638,1621835999999,23128197.58909,58757,73547.009,11076503.13929,0
1621836000000,150.78,154.57,148.50,154.26,230825.404,1621839599999,35065043.00258,73259,109485.602,16636301.35863,0
1621839600000,154.25,162.99,154.23,161.67,343838.529,1621843199999,54536574.59603,99397,183838.381,29167326.11138,0
1621843200000,161.65,163.70,158.17,160.21,205917.985,1621846799999,33004253.10834,72821,99090.568,15890200.70437,0
1621846800000,160.21,160.23,156.50,156.64,178164.068,1621850399999,28214770.02318,64678,87657.111,13884883.07797,0
1621850400000,156.62,160.27,155.40,158.59,225441.889,1621853999999,35604056.33673,70831,111317.367,17586602.48434,0
1621854000000,158.57,167.25,158.40,164.76,305231.609,1621857599999,49799294.79296,86047,157309.611,25666583.72106,0
1621857600000,164.78,168.88,163.01,165.41,370988.151,1621861199999,61519568.28514,101519,177415.640,29427185.46047,0
1621861200000,165.43,166.44,161.50,162.77,226272.419,1621864799999,37108197.97553,70864,113523.032,18622848.80349,0
1621864800000,162.75,165.87,161.07,164.50,203469.322,1621868399999,33302906.33497,64904,101209.312,16562296.66165,0
1621868400000,164.52,169.94,162.83,166.39,230117.913,1621871999999,38359357.06974,76531,115442.088,19246368.23553,0
1621872000000,166.48,169.21,161.31,166.08,230579.056,1621875599999,37954331.46441,81054,120363.593,19816202.29984,0
1621875600000,166.07,169.45,164.71,168.48,136495.881,1621879199999,22795297.72388,55161,69929.257,11682737.52004,0
1621879200000,168.46,172.53,167.63,170.05,184557.710,1621882799999,31349530.73933,67636,94281.112,16019004.66032,0
1621882800000,170.06,182.93,169.47,181.85,320772.818,1621886399999,56464451.09748,100685,174678.463,30770282.01997,0
1621886400000,181.89,182.82,176.00,177.56,239707.740,1621889999999,42984194.06032,72293,121053.065,21705503.60403,0
1621890000000,177.50,182.05,176.20,177.00,177668.963,1621893599999,31823002.46757,58679,85293.437,15284395.43770,0
1621893600000,176.99,181.88,175.02,177.81,202362.049,1621897199999,36143158.15822,67572,102477.759,18307465.51061,0
1621897200000,177.79,185.38,176.92,185.22,169168.775,1621900799999,30740485.48466,64595,85981.462,15627669.47607,0
1621900800000,185.25,194.56,182.18,190.19,358839.774,1621904399999,68033548.18651,107564,178312.758,33794476.15139,0
1621904400000,190.15,191.76,183.35,185.72,217935.780,1621907999999,40736019.05545,67452,109828.965,20523248.32551,0
1621908000000,185.63,186.60,178.19,178.84,225694.306,1621911599999,41215050.48580,74792,111188.411,20317270.16283,0
1621911600000,178.82,182.09,176.01,181.49,248215.987,1621915199999,44470287.19802,79046,124000.919,22214251.08099,0
1621915200000,181.51,182.72,175.21,179.74,250475.162,1621918799999,44935220.22939,76555,119703.835,21479254.57033,0
1621918800000,179.73,181.24,176.80,180.93,162247.720,1621922399999,29068433.03630,58377,80771.407,14469297.13944,0
1621922400000,180.93,186.28,178.40,184.59,198329.130,1621925999999,36272747.18453,69425,100272.255,18348443.89466,0
1621926000000,184.58,187.95,183.77,187.66,154163.288,1621929599999,28616805.85086,62226,73722.242,13691845.07750,0
1621929600000,187.66,189.74,180.55,181.70,279964.089,1621933199999,51770527.53169,80450,127245.072,23538271.60915,0
1621933200000,181.74,183.16,178.95,180.21,171162.692,1621936799999,30983040.44712,65432,84501.205,15298931.18861,0
1621936800000,180.24,180.25,167.13,171.07,442025.798,1621940399999,76145654.34689,123430,201882.115,34754762.47315,0
1621940400000,171.10,174.88,168.71,169.60,297603.121,1621943999999,51043524.60764,92226,144277.078,24760218.44620,0
1621944000000,169.59,173.91,168.59,172.37,242820.640,1621947599999,41582124.24503,74650,120723.501,20681688.76846,0
1621947600000,172.36,178.48,171.54,175.06,280002.934,1621951199999,49102222.68861,85491,140431.091,24631602.51492,0
1621951200000,175.07,179.04,174.01,175.71,185608.897,1621954799999,32825735.09578,68044,91463.225,16179977.85003,0
1621954800000,175.73,178.28,172.30,177.56,319224.821,1621958399999,55955196.67449,94377,161484.634,28317172.52595,0
1621958400000,177.57,177.70,171.80,173.57,166008.670,1621961999999,29033587.43078,65952,84567.938,14790992.67569,0
1621962000000,173.57,175.59,170.46,175.10,148470.080,1621965599999,25666278.42802,58973,76656.433,13254547.91023,0
1621965600000,175.11,178.00,173.66,175.43,115219.922,1621969199999,20274941.72300,52263,57470.634,10113215.57388,0
1621969200000,175.44,176.10,168.89,170.26,139129.728,1621972799999,24084401.16715,54300,66260.307,11480716.75512,0
1621972800000,170.27,174.40,169.78,173.38,106647.581,1621976399999,18364657.26825,49093,53552.906,9221895.93723,0
1621976400000,173.39,177.08,172.25,176.24,68200.068,1621979999999,11928762.61641,39899,35183.526,6152641.95639,0
1621980000000,176.24,182.41,175.80,181.58,194101.367,1621983599999,34765116.24348,72416,97426.797,17458459.89916,0
1621983600000,181.59,183.99,180.31,183.75,132014.666,1621987199999,23999015.35333,58619,67195.990,12217929.33225,0
1621987200000,183.74,184.82,179.34,183.01,152370.965,1621990799999,27773560.54258,65331,78460.815,14306069.57454,0
1621990800000,182.97,187.97,182.56,186.30,140149.253,1621994399999,25951656.67039,62079,72063.581,13345972.25223,0
1621994400000,186.32,191.66,185.67,188.31,153867.084,1621997999999,29046897.73968,71739,83037.537,15682416.87903,0
1621998000000,188.32,191.96,187.64,191.44,110308.828,1622001599999,20967197.87653,56931,57403.806,10909553.11188,0
1622001600000,191.45,193.84,188.40,192.60,150767.582,1622005199999,28833839.83510,61675,73861.486,14129413.76746,0
1622005200000,192.67,197.35,191.52,193.28,170152.068,1622008799999,33072151.76164,64243,86939.986,16901081.09453,0
1622008800000,193.28,201.60,192.84,200.04,179557.999,1622012399999,35664092.00853,71813,89844.994,17845514.31976,0
1622012400000,200.04,203.46,198.11,203.06,124167.500,1622015999999,24859697.61028,54295,63941.837,12802677.63583,0
1622016000000,203.06,204.18,195.60,199.09,238788.945,1622019599999,47641294.73357,78974,115222.159,22996803.41227,0
1622019600000,199.19,202.35,198.50,199.70,132668.099,1622023199999,26609005.29181,55704,66606.914,13362280.48838,0
1622023200000,199.77,201.84,197.17,198.77,198869.186,1622026799999,39537871.47679,70097,94046.001,18696597.20683,0
1622026800000,198.77,200.10,196.33,199.72,131911.399,1622030399999,26122068.72877,53128,62591.893,12395652.69689,0
1622030400000,199.69,203.31,198.78,201.72,154471.714,1622033999999,31058162.78708,59917,76241.111,15334120.98202,0
1622034000000,201.72,201.74,189.69,190.40,322593.456,1622037599999,62716439.10186,92749,149333.480,29031255.92275,0
1622037600000,190.40,194.95,189.48,193.91,162554.070,1622041199999,31334255.89619,65180,82042.446,15818980.84676,0
1622041200000,193.88,194.65,190.30,193.78,174526.023,1622044799999,33614506.90653,60984,85246.688,16414548.71360,0
1622044800000,193.73,198.17,192.29,192.46,206948.845,1622048399999,40333393.78695,72814,99929.349,19483677.65179,0
1622048400000,192.47,196.98,189.32,196.44,180135.033,1622051999999,34683987.07643,63795,90266.295,17383434.05913,0
1622052000000,196.46,196.54,192.50,194.35,111910.721,1622055599999,21750649.38535,51192,54558.188,10604279.50677,0
1622055600000,194.34,194.35,189.67,193.91,121047.447,1622059199999,23193302.33985,54160,61672.366,11815759.02775,0
1622059200000,193.87,196.20,192.50,194.51,102144.647,1622062799999,19860114.30164,49190,51765.124,10069263.63070,0
1622062800000,194.52,196.62,191.63,194.96,117639.908,1622066399999,22866200.69828,50195,57834.569,11242838.49365,0
1622066400000,194.96,196.46,193.12,195.10,99684.908,1622069999999,19388043.84193,45988,47689.461,9279336.02372,0
1622070000000,195.12,199.49,193.44,198.86,132499.884,1622073599999,26108432.94068,56147,66492.160,13102301.67730,0
1622073600000,198.86,203.00,192.26,194.22,209390.601,1622077199999,41327449.93523,73221,101403.215,20024589.12327,0
1622077200000,194.22,195.13,181.19,182.94,280654.017,1622080799999,52650096.41946,89332,122223.899,22945606.19426,0
1622080800000,182.95,187.17,181.78,185.78,183160.251,1622084399999,33881705.44421,64331,90759.448,16796655.91663,0
1622084400000,185.77,185.86,180.34,183.87,199995.999,1622087999999,36570615.21187,69425,95624.885,17496221.37735,0
1622088000000,183.91,185.93,181.30,185.71,158920.455,1622091599999,29195070.05602,60392,81142.099,14913646.53128,0
1622091600000,185.73,188.96,182.89,188.43,147080.549,1622095199999,27309508.50826,64366,79528.200,14783744.24188,0
1622095200000,188.45,189.38,186.46,189.14,91473.044,1622098799999,17187461.56937,47383,46755.400,8786813.71366,0
1622098800000,189.11,189.89,187.21,189.00,90947.664,1622102399999,17159995.03300,45733,44843.502,8461559.15001,0
1622102400000,189.01,194.58,186.09,192.39,183937.091,1622105999999,35201301.46242,70708,95465.311,18270269.63609,0
1622106000000,192.37,198.19,192.14,196.89,115644.999,1622109599999,22630400.90906,58645,59042.586,11552180.18818,0
1622109600000,196.89,198.33,195.00,196.35,105029.815,1622113199999,20667671.29711,52786,51887.322,10213762.88499,0
1622113200000,196.31,200.06,196.27,198.99,99462.098,1622116799999,19761212.79991,49814,50309.746,9996013.92447,0
1622116800000,198.98,201.97,197.52,197.82,205968.348,1622120399999,41168401.23526,71954,95735.673,19136410.38911,0
1622120400000,197.81,208.78,197.81,204.73,282403.548,1622123999999,57771595.08916,91387,150166.633,30688470.19347,0
1622124000000,204.73,208.18,204.71,206.19,151963.187,1622127599999,31369513.46238,59406,78411.593,16187878.88521,0
1622127600000,206.14,206.68,200.16,202.74,207266.203,1622131199999,42056977.01532,69549,99040.002,20105868.87898,0
1622131200000,202.74,204.00,196.33,197.60,204721.491,1622134799999,40874073.96680,72601,96129.739,19189048.05817,0
1622134800000,197.58,200.49,197.05,199.04,109691.156,1622138399999,21814574.41654,47836,57369.503,11413523.42040,0
1622138400000,199.03,199.90,197.00,198.86,75581.303,1622141999999,15014026.25460,40037,35500.150,7052541.35948,0
1622142000000,198.86,199.00,194.22,197.15,115798.921,1622145599999,22752042.68477,52712,58286.208,11454952.99878,0
1622145600000,197.13,197.33,192.00,192.45,113575.530,1622149199999,22126435.22955,50962,55918.501,10903535.27303,0
1622149200000,192.47,197.28,191.01,196.89,126387.066,1622152799999,24575024.59085,52817,67660.294,13153916.21009,0
1622152800000,196.88,198.50,192.90,193.70,105962.336,1622156399999,20706008.67816,53128,49670.120,9708271.52730,0
1622156400000,193.70,196.41,192.01,194.30,89632.107,1622159999999,17385764.03375,46988,42770.872,8296908.12070,0
1622160000000,194.32,198.88,190.17,190.39,209869.385,1622163599999,40737507.69997,73396,101928.669,19800113.89159,0
1622163600000,190.39,193.95,188.07,192.30,147177.215,1622167199999,28112458.75834,63972,70361.742,13439342.90222,0
1622167200000,192.27,194.73,191.33,194.23,111350.203,1622170799999,21538621.75563,50608,54317.965,10509724.89214,0
1622170800000,194.29,194.38,191.21,193.80,90811.429,1622174399999,17507203.07185,48311,41182.087,7938636.58074,0
1622174400000,193.76,193.76,186.49,187.38,135588.291,1622177999999,25679053.15455,59550,60699.584,11502836.31521,0
1622178000000,187.39,189.58,180.07,182.13,197287.100,1622181599999,36432801.44245,73355,96816.908,17890352.78502,0
1622181600000,182.13,183.50,175.03,180.30,272283.464,1622185199999,48798770.15974,90801,128984.095,23119527.29765,0
1622185200000,180.38,183.19,177.50,181.72,187165.092,1622188799999,33791058.86371,65358,90412.295,16329415.12747,0
1622188800000,181.69,182.96,171.40,175.30,290307.580,1622192399999,51734619.48447,87919,135923.827,24233822.85593,0
1622192400000,175.28,176.46,169.61,174.85,304015.278,1622195999999,52650300.92881,99054,150104.481,26006594.95940,0
1622196000000,174.90,176.63,172.45,173.90,151997.396,1622199599999,26548691.10104,61262,77801.858,13592810.66688,0
1622199600000,173.92,175.71,165.25,167.36,261574.387,1622203199999,44461524.41733,89634,129981.933,22110069.79530,0
1622203200000,167.38,177.67,166.12,176.55,308170.266,1622206799999,53606188.49971,97751,160088.699,27860592.46627,0
1622206800000,176.55,180.87,175.34,177.94,271403.747,1622210399999,48301888.97863,78794,133115.823,23693095.30957,0
1622210400000,177.94,179.89,176.32,178.53,177484.057,1622213999999,31628746.95954,58563,84751.022,15107570.08578,0
1622214000000,178.54,181.27,176.61,179.40,160975.056,1622217599999,28808832.84174,64049,81624.930,14609948.85407,0
1622217600000,179.40,179.78,172.32,172.45,265056.208,1622221199999,46478462.25423,87621,124563.709,21846513.97460,0
1622221200000,172.42,176.50,171.97,175.91,156703.809,1622224799999,27412115.84635,63393,80164.388,14021487.20003,0
1622224800000,175.89,181.54,174.28,179.90,214309.525,1622228399999,38182064.15084,71314,106930.371,19038439.42945,0
1622228400000,179.92,182.29,178.44,180.15,170321.384,1622231999999,30689549.08606,58997,85753.204,15457030.69857,0
1622232000000,180.15,184.15,175.19,175.70,216836.948,1622235599999,39127920.40615,73774,104402.427,18860903.96536,0
1622235600000,175.69,177.33,170.34,171.90,217220.650,1622239199999,37699686.36100,69864,106710.052,18541445.18896,0
1622239200000,171.89,175.41,170.57,173.73,178169.162,1622242799999,30852486.97315,64559,92600.326,16038358.94620,0
1622242800000,173.73,177.88,172.88,177.36,118653.168,1622246399999,20852252.65455,50677,58749.723,10324052.11139,0
1622246400000,177.36,184.80,176.30,183.29,188918.976,1622249999999,34164382.58461,72454,96404.428,17437342.77184,0
1622250000000,183.30,186.86,183.13,185.81,166762.000,1622253599999,30857791.16901,62706,79595.640,14733390.70486,0
1622253600000,185.82,187.22,184.59,186.06,146989.996,1622257199999,27350425.60368,56977,74177.790,13805274.45954,0
1622257200000,186.06,188.83,184.65,186.44,128194.376,1622260799999,23882176.88456,56521,66074.688,12316083.25517,0
1622260800000,186.47,187.37,180.00,180.89,157143.654,1622264399999,28919872.88751,64254,72708.504,13390998.04923,0
1622264400000,180.89,187.63,180.89,184.40,209017.005,1622267999999,38605772.31834,73554,112676.383,20807388.17142,0
1622268000000,184.43,186.32,182.29,182.65,109214.781,1622271599999,20139395.62215,51983,53956.940,9954011.28660,0
1622271600000,182.65,183.30,178.84,179.75,120780.767,1622275199999,21888566.98312,55596,57739.996,10470874.34352,0
1622275200000,179.81,181.67,174.64,175.81,187481.161,1622278799999,33372059.44573,66416,91803.578,16349010.72032,0
1622278800000,175.79,176.75,171.20,173.87,223528.562,1622282399999,38809181.27928,77361,117519.314,20409392.49242,0
1622282400000,173.87,174.50,171.51,172.83,140706.679,1622285999999,24331977.52942,54809,69038.522,11939629.22830,0
1622286000000,172.86,175.87,168.66,173.58,263300.668,1622289599999,45480525.63131,76405,126482.476,21857554.82135,0
1622289600000,173.59,173.68,168.31,169.72,191826.563,1622293199999,32790289.04011,63314,90997.013,15553136.02746,0
1622293200000,169.77,170.68,165.71,169.75,252552.466,1622296799999,42433463.82852,78369,128127.102,21540462.53447,0
1622296800000,169.77,172.15,166.85,168.29,198164.148,1622300399999,33529029.79858,64685,99394.245,16820045.39255,0
1622300400000,168.26,168.26,162.41,165.65,254315.549,1622303999999,41981907.90482,81017,122243.998,20182548.38986,0
1622304000000,165.67,169.60,162.50,168.03,268431.440,1622307599999,44458276.57217,81720,136209.252,22562069.17838,0
1622307600000,168.09,168.14,158.56,159.94,257258.043,1622311199999,41965620.12189,73684,113763.888,18556746.11777,0
1622311200000,159.92,162.18,158.12,161.14,176183.190,1622314799999,28226970.87787,63783,90208.396,14454795.68938,0
1622314800000,161.15,162.28,158.52,160.63,161541.438,1622318399999,25928172.17715,59951,83869.912,13461523.41373,0
1622318400000,160.63,162.32,157.55,161.45,155736.717,1622321999999,24917299.97701,59382,77280.200,12357496.97314,0
1622322000000,161.44,164.55,159.30,163.21,144586.214,1622325599999,23408823.62617,54830,70762.972,11461789.08737,0
1622325600000,163.24,164.19,160.32,163.03,147199.108,1622329199999,23845583.53973,55492,74159.510,12014458.05606,0
1622329200000,163.00,165.95,160.27,163.83,172428.614,1622332799999,28236046.14030,63065,85850.719,14062473.41197,0
1622332800000,163.83,164.05,155.00,158.77,268453.767,1622336399999,42568484.93571,81896,130575.919,20701936.00429,0
1622336400000,158.72,160.23,156.10,158.96,165247.368,1622339999999,26145971.73168,67656,88049.206,13932504.40040,0
1622340000000,158.96,163.36,158.07,162.72,134730.593,1622343599999,21685907.90173,58694,68516.109,11025530.52886,0
1622343600000,162.80,167.89,162.50,166.20,148652.694,1622347199999,24458792.11428,61695,73138.502,12041270.58361,0
1622347200000,166.23,168.60,164.95,167.89,126580.559,1622350799999,21099099.31860,53362,60112.689,10026188.12769,0
1622350800000,167.89,172.71,167.89,172.15,140430.169,1622354399999,23921610.49612,57542,71552.298,12188039.28202,0
1622354400000,172.16,175.44,172.15,174.61,160126.528,1622357999999,27828167.02491,59957,72395.418,12587129.51256,0
1622358000000,174.62,177.60,173.85,175.76,168209.753,1622361599999,29554336.53557,65822,83631.547,14695458.52734,0
1622361600000,175.74,177.38,173.21,175.10,186535.984,1622365199999,32708505.94054,69059,96121.831,16863438.10268,0
1622365200000,175.10,177.18,175.00,176.24,116568.119,1622368799999,20539905.95051,51543,60823.155,10717259.27685,0
1622368800000,176.25,177.06,174.65,175.19,141168.977,1622372399999,24833508.91914,56755,69633.730,12253026.79314,0
1622372400000,175.21,180.45,175.00,180.04,148031.911,1622375999999,26243930.60100,61940,79755.818,14141713.80232,0
1622376000000,180.08,181.00,172.20,174.88,207347.771,1622379599999,36514735.53994,71696,102552.372,18066636.84877,0
1622379600000,174.88,176.93,174.23,175.59,156103.076,1622383199999,27409294.18142,55951,79782.945,14008268.48967,0
1622383200000,175.58,175.87,171.63,173.41,164042.702,1622386799999,28439361.25881,68144,84888.068,14716447.57156,0
1622386800000,173.41,174.43,172.08,174.05,102703.872,1622390399999,17793986.39481,54553,53511.350,9271393.91512,0
1622390400000,174.05,176.40,172.61,174.27,152114.121,1622393999999,26511018.78772,62365,74814.236,13037880.33772,0
1622394000000,174.30,175.77,173.82,173.99,96231.745,1622397599999,16816013.61623,45867,44257.895,7734762.17643,0
1622397600000,173.99,176.28,173.91,175.13,86807.737,1622401199999,15173647.78290,45281,44377.848,7757877.54474,0
1622401200000,175.11,175.53,173.85,173.96,74961.277,1622404799999,13111174.75909,41631,34607.826,6053971.27161,0
1622404800000,173.96,175.34,172.85,173.70,83361.806,1622408399999,14524047.70857,43604,42813.079,7459058.60864,0
1622408400000,173.71,174.18,172.20,173.14,60556.817,1622411999999,10483763.45425,37542,29492.645,5106067.58828,0
1622412000000,173.14,173.70,170.54,171.73,80145.664,1622415599999,13776246.08911,45084,41131.835,7071582.83527,0
1622415600000,171.74,172.75,170.04,170.51,129191.340,1622419199999,22107926.36771,51891,64762.710,11084978.60802,0
1622419200000,170.49,173.30,167.42,168.20,163278.586,1622422799999,27726944.16177,64264,81434.147,13831175.78720,0
1622422800000,168.19,169.23,164.24,165.24,145132.991,1622426399999,24168609.38005,59850,68530.632,11415907.18540,0
1622426400000,165.25,167.25,163.85,165.60,159151.225,1622429999999,26353412.74117,58526,80896.005,13397357.98002,0
1622430000000,165.59,166.85,163.50,165.81,139320.648,1622433599999,23011177.52489,57773,67544.306,11155202.37102,0
1622433600000,165.82,166.72,163.70,165.02,126527.140,1622437199999,20891573.64695,53938,59360.943,9803404.61445,0
1622437200000,165.03,166.44,163.74,165.27,109721.978,1622440799999,18129814.53076,50826,52938.653,8750052.30873,0
1622440800000,165.26,169.36,165.21,168.78,207434.057,1622444399999,34691159.43289,66434,97956.680,16383312.25194,0
1622444400000,168.79,174.23,168.15,174.12,239182.893,1622447999999,41133948.84154,77445,115686.393,19896117.87598,0
1622448000000,174.09,176.22,172.63,175.45,157475.797,1622451599999,27501995.36637,60105,79128.733,13818929.82046,0
1622451600000,175.41,179.65,175.00,177.88,205563.925,1622455199999,36543715.99208,73106,109805.329,19515217.92351,0
1622455200000,177.88,183.50,177.81,182.29,231057.337,1622458799999,41996257.89051,80301,121887.895,22152443.46176,0
1622458800000,182.29,185.88,181.30,181.88,224146.766,1622462399999,41134658.09626,72552,107596.312,19752703.17418,0
1622462400000,181.91,185.44,181.00,181.95,223680.368,1622465999999,40929338.82706,71202,111159.113,20348479.75881,0
1622466000000,181.99,183.66,180.19,181.22,151022.700,1622469599999,27473548.45990,58294,72903.015,13265793.78439,0
1622469600000,181.20,181.83,177.71,179.62,185124.140,1622473199999,33219690.83880,62010,91291.581,16384403.46155,0
1622473200000,179.63,184.87,179.37,184.60,154491.839,1622476799999,28214605.93702,68023,86538.852,15803442.84281,0
1622476800000,184.60,186.93,182.93,185.10,175186.231,1622480399999,32384969.53441,69629,87405.587,16157279.63675,0
1622480400000,185.10,185.41,181.52,182.69,90338.583,1622483999999,16528029.64297,47021,42010.357,7686738.64092,0
1622484000000,182.69,182.98,181.01,182.00,51971.816,1622487599999,9454741.66584,37757,23628.583,4299070.74072,0
1622487600000,182.00,183.71,181.20,183.58,52744.230,1622491199999,9609389.93621,35625,27113.715,4940696.25870,0
1622491200000,183.58,184.24,181.61,182.23,55695.308,1622494799999,10172355.43133,36516,25438.966,4646320.05362,0
1622494800000,182.24,184.11,182.10,183.82,49876.419,1622498399999,9134239.49338,32621,24926.769,4564012.06654,0
1622498400000,183.81,185.88,183.30,183.88,67313.311,1622501999999,12438972.94116,42062,33127.140,6122828.73822,0
1622502000000,183.90,188.57,183.59,187.95,95390.743,1622505599999,17806207.08471,47421,49582.880,9255166.51229,0
1622505600000,187.98,193.16,186.95,192.33,157982.486,1622509199999,30137504.06274,60188,79585.582,15183077.69818,0
1622509200000,192.33,192.34,186.25,186.53,130450.547,1622512799999,24686001.34025,50232,60576.270,11455284.62640,0
1622512800000,186.53,187.68,182.57,183.90,151566.243,1622516399999,27918640.79507,59622,74692.713,13757714.84670,0
1622516400000,183.90,185.38,181.00,182.90,116316.606,1622519999999,21315302.19277,47802,59408.163,10888717.10941,0
1622520000000,182.83,184.67,181.96,183.21,98343.025,1622523599999,18044019.02443,44391,48190.823,8843043.00754,0
1622523600000,183.22,187.47,182.91,186.39,96945.582,1622527199999,17979743.34786,46701,45425.879,8423952.08520,0
1622527200000,186.36,187.67,183.30,184.84,112923.977,1622530799999,20922519.18722,50826,52863.999,9795227.00868,0
1622530800000,184.84,185.90,181.67,183.09,91482.187,1622534399999,16763919.22320,46487,42350.583,7764192.69597,0
1622534400000,183.08,184.31,176.72,179.13,225394.945,1622537999999,40454560.09443,77176,102878.211,18464736.99734,0
1622538000000,179.10,180.00,177.14,179.00,112102.889,1622541599999,20044856.77467,52998,52277.410,9348583.25040,0
1622541600000,179.04,181.76,178.03,180.83,99087.484,1622545199999,17849364.64737,47671,49303.296,8883849.81173,0
1622545200000,180.84,182.32,179.83,181.71,80498.184,1622548799999,14597695.18537,39433,38321.949,6951331.71677,0
1622548800000,181.71,181.93,178.25,178.59,121054.727,1622552399999,21758817.02182,52353,57147.365,10267861.09299,0
1622552400000,178.57,185.00,175.86,183.54,270338.744,1622555999999,48852860.24459,82170,141217.837,25519013.83949,0
1622556000000,183.56,185.48,180.48,181.56,161083.501,1622559599999,29443272.24563,57909,79273.542,14491333.10584,0
1622559600000,181.53,181.53,178.01,179.06,117820.962,1622563199999,21144732.38262,49131,57116.796,10249944.04890,0
1622563200000,179.06,180.21,177.15,178.02,135043.289,1622566799999,24102841.83065,54369,63216.891,11286706.34581,0
1622566800000,178.02,179.25,176.60,178.67,83246.735,1622570399999,14821158.42396,43781,40638.365,7234690.84370,0
1622570400000,178.67,180.65,178.45,180.11,76479.905,1622573999999,13737190.95881,40058,35807.368,6431737.24254,0
1622574000000,180.15,180.16,177.56,178.55,68011.473,1622577599999,12172383.24413,38504,32869.953,5883762.87574,0
1622577600000,178.54,180.99,178.17,180.81,62049.015,1622581199999,11155108.24331,38658,30959.994,5567643.29548,0
1622581200000,180.81,182.34,179.77,181.82,74684.444,1622584799999,13526282.50003,35021,38838.579,7033797.90887,0
1622584800000,181.82,182.87,180.48,181.51,88338.399,1622588399999,16040536.97964,39091,41767.901,7583597.27902,0
1622588400000,181.54,183.87,181.48,182.97,73851.712,1622591999999,13511070.67179,37243,35978.471,6580325.98382,0
1622592000000,183.00,184.28,179.57,180.25,98689.121,1622595599999,17954696.58752,47126,45292.866,8243698.70935,0
1622595600000,180.25,181.45,178.27,180.50,84635.737,1622599199999,15196502.53455,37420,44831.212,8050689.79807,0
1622599200000,180.50,182.78,180.10,181.07,64084.896,1622602799999,11655106.83454,38755,30791.671,5600764.78064,0
1622602800000,181.08,183.50,181.06,182.25,66762.912,1622606399999,12190814.51479,39330,36194.980,6609915.94829,0
1622606400000,182.27,183.88,182.27,182.82,51133.570,1622609999999,9359203.50882,33888,24733.518,4528295.05541,0
1622610000000,182.85,183.74,180.85,182.80,57995.354,1622613599999,10570335.53454,32584,29300.397,5342438.96807,0
1622613600000,182.82,183.55,181.80,182.17,58255.532,1622617199999,10641227.66045,35707,27292.602,4987233.24923,0
1622617200000,182.20,186.71,182.17,185.73,154692.514,1622620799999,28638918.80009,54600,85708.777,15865124.66698,0
1622620800000,185.74,186.50,184.66,186.45,76902.343,1622624399999,14263519.29555,39539,37849.684,7022042.83643,0
1622624400000,186.43,186.76,184.25,184.45,67494.575,1622627999999,12505874.96762,39200,31713.518,5878117.34350,0
1622628000000,184.46,184.81,183.20,183.50,76123.410,1622631599999,14003401.94557,38731,33063.270,6085318.34797,0
1622631600000,183.49,183.97,180.05,182.50,135065.787,1622635199999,24560277.04207,53354,64603.728,11744835.00407,0
1622635200000,182.49,184.88,182.16,184.41,78110.635,1622638799999,14345001.14639,41456,39919.073,7332360.44595,0
1622638800000,184.42,188.30,182.67,185.84,176845.452,1622642399999,32885283.60200,62801,85106.818,15829597.72243,0
1622642400000,185.85,188.19,184.74,186.16,125206.979,1622645999999,23345658.02836,51055,60667.452,11313620.20570,0
1622646000000,186.17,188.66,186.17,187.74,119375.036,1622649599999,22380620.30226,47121,65461.250,12274403.70888,0
1622649600000,187.75,191.43,186.51,189.17,273123.281,1622653199999,51743416.26699,85290,137426.489,26036691.62902,0
1622653200000,189.16,189.58,187.29,188.36,77824.361,1622656799999,14663177.73212,37287,36979.239,6969106.56418,0
1622656800000,188.35,188.75,186.70,188.56,66104.658,1622660399999,12419884.30607,35775,30601.613,5753195.61060,0
1622660400000,188.57,188.65,187.07,187.59,48751.073,1622663999999,9160334.01774,33615,21737.037,4084321.61139,0
1622664000000,187.58,187.96,185.23,186.25,76864.043,1622667599999,14316476.30695,36677,30397.902,5663665.45542,0
1622667600000,186.23,188.26,186.04,187.57,52847.294,1622671199999,9891755.89925,33635,25962.060,4860035.91705,0
1622671200000,187.53,188.48,184.31,186.38,95326.540,1622674799999,17772026.17731,42615,44475.299,8298596.45302,0
1622674800000,186.35,188.73,185.60,187.19,65779.695,1622678399999,12350507.54284,37871,34204.943,6422896.21850,0
1622678400000,187.18,188.55,183.72,185.46,119658.014,1622681999999,22227876.26432,49307,56029.733,10416741.94134,0
1622682000000,185.46,185.89,182.40,182.84,88121.087,1622685599999,16232397.78210,36547,39234.494,7229617.32508,0
1622685600000,182.84,184.71,182.00,184.55,93774.927,1622689199999,17210776.76449,40147,47537.125,8726945.78529,0
1622689200000,184.56,186.50,183.70,186.19,69736.488,1622692799999,12923084.25391,37480,36038.391,6677708.37660,0
1622692800000,186.17,189.35,185.97,188.90,98241.817,1622696399999,18475461.03603,40989,51328.086,9657705.54019,0
1622696400000,188.93,191.86,188.72,191.76,142264.996,1622699999999,27084839.27071,55999,73363.470,13973853.04773,0
1622700000000,191.78,193.01,190.48,192.70,103753.268,1622703599999,19888521.65832,43950,52720.907,10110193.68110,0
1622703600000,192.66,192.83,190.13,190.92,100550.139,1622707199999,19217275.24286,42970,43124.153,8244534.49174,0
1622707200000,190.93,194.79,190.40,193.36,142920.473,1622710799999,27625709.13682,51036,74758.535,14452201.19974,0
1622710800000,193.37,196.04,192.94,194.83,151656.750,1622714399999,29537537.96691,55016,68175.645,13281476.20774,0
1622714400000,194.79,197.79,194.16,195.70,163833.824,1622717999999,32178184.15655,56160,80601.992,15833873.15888,0
1622718000000,195.74,196.68,191.67,192.33,186705.092,1622721599999,36212651.37978,59942,83876.815,16274401.15321,0
1622721600000,192.35,193.80,190.33,193.55,154980.889,1622725199999,29743218.50538,52354,73450.331,14101923.91416,0
1622725200000,193.56,194.55,188.00,188.98,225358.489,1622728799999,42974381.49597,67955,100013.248,19076820.26568,0
1622728800000,188.97,190.70,188.39,189.29,133803.682,1622732399999,25362355.07892,52353,59694.391,11317646.30150,0
1622732400000,189.29,190.82,187.44,188.71,128014.883,1622735999999,24226799.12248,52975,62650.742,11862954.79284,0
1622736000000,188.72,192.58,188.20,191.97,136588.223,1622739599999,26049311.96359,54896,68482.955,13060833.83979,0
1622739600000,191.96,192.68,190.83,191.53,85100.070,1622743199999,16334680.39342,41719,42633.293,8185592.33829,0
1622743200000,191.46,192.50,189.43,189.87,76545.111,1622746799999,14597066.03677,37943,36741.646,7006871.04841,0
1622746800000,189.87,190.25,189.00,189.70,66302.423,1622750399999,12566793.23582,32299,34337.470,6509548.39239,0
1622750400000,189.72,190.86,189.00,190.84,58622.552,1622753999999,11127255.04611,34627,29385.319,5578655.34450,0
1622754000000,190.84,191.65,189.30,189.63,70421.073,1622757599999,13411294.32160,35955,34579.395,6586499.24620,0
1622757600000,189.63,192.07,189.00,190.94,71816.743,1622761199999,13706925.87996,36832,35837.560,6840965.85590,0
1622761200000,190.93,193.95,190.08,193.55,102862.607,1622764799999,19792989.90947,41871,47693.136,9179092.61629,0
1622764800000,193.56,193.84,189.25,189.98,128205.670,1622768399999,24509859.38275,48078,57963.952,11083011.91777,0
1622768400000,190.00,190.00,180.00,182.99,321594.533,1622771999999,59202736.53574,98614,133123.044,24481060.96826,0
1622772000000,182.99,183.00,179.32,182.46,195645.710,1622775599999,35479573.84189,65783,89957.784,16327228.88536,0
1622775600000,182.45,184.70,180.94,182.94,122145.097,1622779199999,22348757.19537,47166,60457.962,11064069.39640,0
1622779200000,182.95,183.76,181.35,181.78,113503.711,1622782799999,20708226.28240,50752,53269.768,9719932.09990,0
1622782800000,181.77,182.90,174.46,175.87,304180.148,1622786399999,54007775.42649,86313,132752.322,23572818.97548,0
1622786400000,175.87,177.63,172.64,174.42,190538.864,1622789999999,33412576.45721,67796,94678.602,16612883.63016,0
1622790000000,174.45,174.61,171.00,173.62,217275.085,1622793599999,37588423.72276,67778,104147.048,18021028.54160,0
1622793600000,173.62,175.00,171.00,173.82,147516.708,1622797199999,25594283.33814,56766,75328.799,13073054.34302,0
1622797200000,173.80,176.46,172.30,176.46,148535.007,1622800799999,25917859.42792,54638,76435.670,13341237.83532,0
1622800800000,176.46,177.26,174.34,174.59,131802.327,1622804399999,23150180.00746,52224,62818.731,11034679.23747,0
1622804400000,174.58,175.68,172.73,174.00,115889.154,1622807999999,20181046.24882,52972,57417.590,10002721.71173,0
1622808000000,173.97,176.93,169.03,175.99,321861.295,1622811599999,55668584.50558,87980,157189.309,27186850.17420,0
1622811600000,175.99,176.97,174.60,176.27,111619.530,1622815199999,19644810.08178,46179,55014.796,9686013.94094,0
1622815200000,176.28,177.29,173.53,176.07,125354.199,1622818799999,21967888.76845,52416,59526.399,10431383.01226,0
1622818800000,176.09,177.50,175.41,177.20,98724.313,1622822399999,17430658.45248,43603,54588.534,9640800.49068,0
1622822400000,177.21,178.10,175.63,176.40,135442.183,1622825999999,23920706.24621,49072,65579.036,11587453.72138,0
1622826000000,176.39,179.20,175.80,178.30,88520.649,1622829599999,15760425.27551,43089,46015.405,8192826.49419,0
1622829600000,178.29,179.40,177.86,178.84,79252.232,1622833199999,14159318.32141,36483,38481.457,6875319.66579,0
1622833200000,178.83,179.55,177.23,177.72,75320.495,1622836799999,13440359.20064,38644,35943.244,6413389.01053,0
1622836800000,177.73,179.98,177.73,179.13,68465.812,1622840399999,12260160.83605,39754,32740.312,5863098.33616,0
1622840400000,179.13,181.34,178.85,181.03,88118.853,1622843999999,15880752.59805,41762,45131.434,8132015.34491,0
1622844000000,181.00,181.35,179.32,180.09,73620.415,1622847599999,13273053.58536,40146,36481.172,6577501.40554,0
1622847600000,180.08,180.98,176.46,178.48,148049.586,1622851199999,26454124.29250,59542,70032.617,12511150.28820,0
1622851200000,178.48,184.00,177.26,183.69,159638.040,1622854799999,28984577.92812,59728,82541.054,14986605.10104,0
1622854800000,183.69,184.45,182.66,184.29,78205.254,1622858399999,14361419.56617,39591,36586.664,6720138.06999,0
1622858400000,184.30,184.71,183.00,183.56,64765.117,1622861999999,11897561.07202,39556,32360.707,5946126.62555,0
1622862000000,183.53,184.00,181.82,182.07,63745.232,1622865599999,11665386.06315,34929,28292.309,5177586.80332,0
1622865600000,182.10,183.33,182.07,182.96,61277.754,1622869199999,11197404.51932,34258,33241.885,6075764.11615,0
1622869200000,182.94,183.34,181.62,182.30,46537.969,1622872799999,8486197.35160,34991,22474.512,4098386.49793,0
1622872800000,182.30,183.19,182.01,182.90,57854.081,1622876399999,10566531.49568,36686,25512.791,4659971.84516,0
1622876400000,182.90,185.52,182.41,182.48,107281.659,1622879999999,19756327.45357,44634,51899.150,9558074.05677,0
1622880000000,182.48,183.70,181.27,183.24,76720.178,1622883599999,14007652.21116,41408,37705.357,6885799.81852,0
1622883600000,183.24,183.45,172.16,175.49,235898.034,1622887199999,41970524.23897,76822,104198.762,18527910.53801,0
1622887200000,175.50,178.12,174.45,176.61,188729.963,1622890799999,33341680.16964,71023,103588.626,18303930.26377,0
1622890800000,176.61,177.17,172.39,173.66,159340.376,1622894399999,27857255.08023,60991,75654.555,13225052.18036,0
1622894400000,173.66,175.00,170.00,173.74,208757.035,1622897999999,36055237.27799,69489,109551.706,18924750.85406,0
1622898000000,173.74,174.38,172.11,172.17,97191.162,1622901599999,16836085.46435,46126,47219.372,8182515.51083,0
1622901600000,172.18,174.16,171.47,171.77,107098.271,1622905199999,18470090.30550,52136,54145.404,9338692.77832,0
1622905200000,171.77,174.57,171.01,174.41,132243.949,1622908799999,22880806.70207,55891,62862.144,10878355.98610,0
1622908800000,174.40,174.40,172.66,172.96,83964.320,1622912399999,14556286.51614,42978,37696.917,6536008.02626,0
1622912400000,172.96,174.21,172.13,172.67,73911.809,1622915999999,12792898.26718,36951,40068.046,6934997.40888,0
1622916000000,172.68,173.89,172.15,173.26,56704.450,1622919599999,9824301.83651,33804,25237.872,4373001.71824,0
1622919600000,173.26,174.17,171.83,172.33,78385.733,1622923199999,13572691.05642,36934,35834.449,6208755.77042,0
1622923200000,172.34,175.18,172.04,173.87,104406.801,1622926799999,18146399.55747,45314,50800.004,8828049.64674,0
1622926800000,173.86,173.86,167.36,168.74,193895.570,1622930399999,32942358.61072,65408,87848.007,14923892.45231,0
1622930400000,168.74,171.37,168.47,170.43,87284.352,1622933999999,14863218.37122,46288,44037.309,7498609.14959,0
1622934000000,170.45,173.28,170.32,172.87,82626.590,1622937599999,14208685.38308,41196,44462.760,7646496.79999,0
1622937600000,172.87,174.00,171.98,173.15,95873.776,1622941199999,16597118.47275,42036,48860.368,8459679.74465,0
1622941200000,173.16,176.93,173.16,176.55,101463.644,1622944799999,17751025.08708,46286,51209.000,8961496.13538,0
1622944800000,176.51,176.60,175.31,175.98,69071.583,1622948399999,12151572.93242,34422,30705.362,5403397.20120,0
1622948400000,175.99,176.93,175.13,176.36,84072.698,1622951999999,14812523.69392,38942,44646.575,7867903.65334,0
1622952000000,176.36,177.81,176.09,177.33,65392.674,1622955599999,11575070.53173,38465,34196.582,6054419.74820,0
1622955600000,177.34,179.12,177.22,179.04,66454.190,1622959199999,11837018.28269,37749,33411.125,5952189.23369,0
1622959200000,179.02,179.93,176.26,177.72,139839.869,1622962799999,24857474.61193,54342,68400.607,12159403.01341,0
1622962800000,177.73,179.01,177.36,178.70,72113.402,1622966399999,12858375.32412,39533,38219.129,6814801.70465,0
1622966400000,178.71,179.80,178.32,179.67,90097.231,1622969999999,16141435.27808,43428,47487.681,8509743.44028,0
1622970000000,179.67,179.91,177.79,178.08,72706.090,1622973599999,12987932.32919,41308,35649.697,6369098.09722,0
1622973600000,178.08,178.41,176.83,178.19,90604.293,1622977199999,16113012.14348,47782,46567.395,8283787.71679,0
1622977200000,178.15,178.69,176.32,176.51,74155.530,1622980799999,13142337.73348,41410,37496.333,6646152.53676,0
1622980800000,176.51,177.46,175.78,176.23,92381.684,1622984399999,16318198.00560,39210,46179.160,8158146.14674,0
1622984400000,176.23,177.97,174.54,175.14,133632.771,1622987999999,23500730.17891,52429,59974.123,10554517.75334,0
1622988000000,175.13,177.37,174.08,176.91,113053.545,1622991599999,19852677.28762,50016,61531.495,10808707.54598,0
1622991600000,176.91,178.37,175.72,176.39,126338.936,1622995199999,22342452.61592,51764,62217.761,11008335.88060,0
1622995200000,176.39,178.69,176.17,178.55,73029.957,1622998799999,12934649.95838,43399,37344.676,6615652.02023,0
1622998800000,178.56,178.56,175.65,176.02,85906.683,1623002399999,15191617.18891,41162,40792.299,7211071.51499,0
1623002400000,176.02,176.09,174.82,174.99,65003.829,1623005999999,11405642.88450,29843,34560.080,6064998.42818,0
1623006000000,174.99,175.19,173.54,173.91,64336.625,1623009599999,11222899.29196,31886,32647.212,5696377.06806,0
1623009600000,173.91,175.27,173.25,175.14,77350.417,1623013199999,13467807.05617,37324,39738.204,6918882.98663,0
1623013200000,175.14,175.81,174.45,175.57,52575.634,1623016799999,9204903.29062,33221,23550.969,4123840.42801,0
1623016800000,175.56,175.63,172.64,174.32,111772.346,1623020399999,19453463.44282,42325,49372.904,8592583.70451,0
1623020400000,174.33,176.46,173.85,176.35,63796.440,1623023999999,11184908.33545,37074,31597.840,5540336.46139,0
1623024000000,176.35,179.30,174.89,178.65,191663.145,1623027599999,34052604.83095,61300,99914.183,17756885.96115,0
1623027600000,178.65,181.36,178.21,180.30,121358.380,1623031199999,21802576.23378,47143,61333.013,11026612.91081,0
1623031200000,180.30,181.86,179.80,181.68,86997.716,1623034799999,15717702.75528,37027,47127.868,8514416.14992,0
1623034800000,181.67,182.19,180.05,180.91,99725.055,1623038399999,18053619.05496,45237,47506.382,8601322.08109,0
1623038400000,180.91,182.16,179.49,179.83,95278.419,1623041999999,17196512.12077,42118,49148.674,8871544.59276,0
1623042000000,179.82,180.45,179.05,179.52,78709.491,1623045599999,14156875.20635,34593,42673.025,7678603.01982,0
1623045600000,179.50,179.86,178.05,178.24,73762.244,1623049199999,13192653.56942,35847,39443.232,7055831.22644,0
1623049200000,178.23,178.37,176.68,177.95,82454.684,1623052799999,14652918.48177,37881,40969.204,7281870.47924,0
1623052800000,177.93,178.86,176.66,177.19,91894.276,1623056399999,16309142.35416,38338,43222.357,7674660.08931,0
1623056400000,177.18,178.66,176.27,178.44,84824.328,1623059999999,15081569.34948,41780,42228.275,7511903.84565,0
1623060000000,178.44,182.00,178.44,181.39,152334.186,1623063599999,27510390.56628,57610,82489.218,14893170.04666,0
1623063600000,181.39,181.85,180.15,180.59,79537.335,1623067199999,14401253.17565,48264,38592.028,6988999.58943,0
1623067200000,180.57,182.08,180.06,181.38,88975.266,1623070799999,16113273.33703,45233,48539.255,8792187.94464,0
1623070800000,181.38,181.80,178.70,179.10,97465.182,1623074399999,17564178.46901,50653,46500.270,8381421.61255,0
1623074400000,179.09,179.14,176.92,177.84,122064.500,1623077999999,21724211.11611,50250,56840.754,10119247.26117,0
1623078000000,177.82,177.84,176.76,177.43,58203.378,1623081599999,10320792.50943,37756,26615.598,4719847.18699,0
1623081600000,177.41,177.46,175.25,175.41,106676.265,1623085199999,18787974.17870,48605,47263.360,8323551.85572,0
1623085200000,175.40,175.54,173.83,174.26,122920.141,1623088799999,21456873.00215,43653,60329.809,10532838.82515,0
1623088800000,174.27,174.56,172.06,172.62,112514.098,1623092399999,19482589.36856,46008,49885.014,8639593.28545,0
1623092400000,172.63,174.15,171.80,173.92,103386.092,1623095999999,17886264.33222,44340,54714.017,9469677.17766,0
1623096000000,173.92,174.47,165.75,168.73,243182.069,1623099599999,41299358.69012,70053,110287.103,18734961.19423,0
1623099600000,168.70,169.35,161.46,165.11,322335.309,1623103199999,53264835.47726,93256,143136.666,23664480.73845,0
1623103200000,165.12,166.43,163.93,165.05,133215.109,1623106799999,21982561.07524,46611,64893.049,10710379.75271,0
1623106800000,165.06,165.08,160.00,161.90,214401.958,1623110399999,34860358.40567,64470,100430.590,16334964.29694,0
1623110400000,161.90,164.46,160.00,162.07,232921.576,1623113999999,37731656.21068,63591,114922.140,18618544.56723,0
1623114000000,162.07,163.94,161.26,163.01,115147.908,1623117599999,18746101.87053,44525,58082.477,9456513.89044,0
1623117600000,163.02,163.14,154.04,155.94,304589.295,1623121199999,48144051.32485,79415,135954.714,21476828.18051,0
1623121200000,155.97,157.04,152.23,156.48,238348.103,1623124799999,36936659.16162,72450,115301.872,17876840.78629,0
1623124800000,156.49,158.78,156.08,157.76,171308.254,1623128399999,27012542.60817,55747,83155.200,13114095.48393,0
1623128400000,157.76,158.25,154.82,157.50,134809.362,1623131999999,21118694.13342,45708,61313.775,9606705.13799,0
1623132000000,157.51,157.76,154.43,154.61,127684.733,1623135599999,19927636.30375,44048,58756.990,9168438.93255,0
1623135600000,154.65,159.19,152.58,157.67,249715.700,1623139199999,39094862.23732,61118,131463.741,20588673.04609,0
1623139200000,157.67,160.36,157.50,158.31,152624.999,1623142799999,24287155.31975,49846,79099.182,12589043.66135,0
1623142800000,158.32,158.64,156.46,156.92,138630.747,1623146399999,21835278.99497,46802,70861.621,11162125.97038,0
1623146400000,156.90,159.30,156.12,156.87,142398.103,1623149999999,22427188.72323,46478,72823.763,11470347.03314,0
1623150000000,156.87,159.72,156.29,159.00,115327.508,1623153599999,18251351.84456,44706,60101.731,9516578.15402,0
1623153600000,159.01,159.65,156.81,157.09,103097.279,1623157199999,16323339.16225,42545,50884.505,8056541.13275,0
1623157200000,157.09,157.62,153.51,153.62,175359.082,1623160799999,27303279.48883,52710,87616.001,13648694.23237,0
1623160800000,153.62,154.89,148.19,150.29,420213.338,1623164399999,63599075.67062,94528,208072.237,31511174.74816,0
1623164400000,150.29,152.20,144.83,151.68,462005.512,1623167999999,68723982.58911,96688,235854.547,35116234.36440,0
1623168000000,151.68,155.51,149.94,154.49,284660.893,1623171599999,43790359.51690,72856,141718.881,21801702.57064,0
1623171600000,154.49,155.50,152.68,155.50,96525.607,1623175199999,14863508.71431,39701,50192.282,7730714.93060,0
1623175200000,155.50,159.30,155.06,158.52,203753.672,1623178799999,32126046.20192,54886,109709.414,17300285.13977,0
1623178800000,158.50,159.58,158.00,159.01,97422.461,1623182399999,15454655.69833,38357,44724.296,7096804.77112,0
1623182400000,158.99,162.41,158.36,161.38,170326.487,1623185999999,27350133.09338,54570,88624.802,14239720.82513,0
1623186000000,161.38,161.95,159.96,160.81,99382.241,1623189599999,16002010.58032,37946,45075.860,7257709.81230,0
1623189600000,160.80,162.87,160.00,160.53,96595.483,1623193199999,15579122.78930,41555,48292.095,7792031.98224,0
1623193200000,160.52,162.28,160.40,160.60,88561.709,1623196799999,14285265.92182,37547,44524.865,7181087.01281,0
1623196800000,160.59,161.41,156.97,157.28,155920.227,1623200399999,24769549.75324,49237,72642.164,11537958.34969,0
1623200400000,157.25,158.22,154.62,155.14,110036.769,1623203999999,17231553.59675,40118,60801.895,9526207.63518,0
1623204000000,155.15,156.68,153.05,154.93,222133.031,1623207599999,34383329.23271,55340,100425.847,15558937.11389,0
1623207600000,154.94,156.26,153.40,154.40,101664.985,1623211199999,15732861.75869,43671,51381.406,7954307.47257,0
1623211200000,154.40,155.83,152.23,155.70,122078.122,1623214799999,18795642.66026,48134,60666.155,9344196.43557,0
1623214800000,155.68,158.50,155.08,157.16,158089.694,1623218399999,24797822.11245,50984,77518.934,12159889.30215,0
1623218400000,157.15,161.69,156.54,160.91,209759.695,1623221999999,33436146.22792,62499,112383.903,17917174.24671,0
1623222000000,160.91,161.68,159.48,159.61,125058.879,1623225599999,20079366.76945,49276,58121.784,9333438.39859,0
1623225600000,159.61,160.30,157.55,158.46,150072.903,1623229199999,23841112.42212,55029,75422.816,11983725.86526,0
1623229200000,158.45,159.92,157.38,157.60,120665.993,1623232799999,19149808.01103,48387,62812.396,9968419.52191,0
1623232800000,157.54,160.48,157.02,158.95,146809.067,1623236399999,23335420.49617,54816,78514.404,12477790.90684,0
1623236400000,158.96,162.75,158.18,162.19,152736.045,1623239999999,24500917.51965,49473,70762.818,11352809.54291,0
1623240000000,162.19,164.54,160.42,160.77,225166.791,1623243599999,36591179.18324,63089,106312.653,17283702.89520,0
1623243600000,160.77,162.20,160.08,161.42,115864.417,1623247199999,18652756.33511,46183,58359.070,9397503.15112,0
1623247200000,161.42,162.80,158.75,159.43,184629.856,1623250799999,29708893.96614,58406,87833.631,14135131.78206,0
1623250800000,159.47,169.91,159.39,168.42,532138.042,1623254399999,88064154.69900,111551,276539.564,45780420.39168,0
1623254400000,168.43,173.00,166.53,170.33,428682.550,1623257999999,72713969.06862,94050,220055.764,37332272.98523,0
1623258000000,170.36,172.63,169.83,171.89,201489.214,1623261599999,34488418.27139,54655,101077.973,17301301.13357,0
1623261600000,171.89,173.00,168.86,168.96,203385.853,1623265199999,34698126.72314,55944,97212.373,16583005.16372,0
1623265200000,168.96,170.51,168.06,169.61,133530.564,1623268799999,22625784.61629,48400,72808.380,12335874.65228,0
1623268800000,169.61,170.54,168.91,169.41,93142.978,1623272399999,15811669.90092,37078,51214.792,8694546.30930,0
1623272400000,169.41,171.42,168.69,170.49,66713.959,1623275999999,11345605.59119,35704,34319.689,5836848.10245,0
1623276000000,170.46,173.18,170.00,171.17,111642.684,1623279599999,19156193.65421,45468,55796.347,9576256.67793,0
1623279600000,171.14,172.66,170.47,172.47,80671.228,1623283199999,13836366.47950,37446,40449.765,6938246.92661,0
1623283200000,172.48,174.44,169.96,170.80,152030.065,1623286799999,26136896.35395,47403,77793.644,13382682.82441,0
1623286800000,170.80,174.56,170.52,170.52,130896.923,1623290399999,22588761.82633,45954,69810.543,12050006.91564,0
1623290400000,170.52,171.74,169.94,171.21,72421.647,1623293999999,12381130.14421,33232,37157.270,6352552.26553,0
1623294000000,171.22,172.97,170.03,170.14,74332.142,1623297599999,12756893.52830,33870,34770.223,5967676.04947,0
1623297600000,170.13,171.28,168.53,169.67,103607.813,1623301199999,17600077.02511,41144,56596.043,9616069.98706,0
1623301200000,169.66,170.18,167.91,169.27,121167.285,1623304799999,20477829.03684,44065,61424.767,10382327.78110,0
1623304800000,169.33,169.90,167.70,168.27,97500.446,1623308399999,16445519.29211,40133,50306.619,8487125.15861,0
1623308400000,168.30,169.41,167.73,168.86,77890.119,1623311999999,13128764.77718,38530,38345.004,6463648.06915,0
1623312000000,168.85,169.19,165.74,166.19,176294.865,1623315599999,29473964.37958,50134,86244.887,14419648.11217,0
1623315600000,166.18,170.62,165.51,169.82,242178.634,1623319199999,40834161.80052,59331,127197.576,21442131.82619,0
1623319200000,169.82,173.24,169.02,171.94,312845.277,1623322799999,53781765.26540,71550,160410.165,27578970.05447,0
1623322800000,171.94,172.94,170.50,170.77,120701.935,1623326399999,20710659.18857,45808,62815.581,10777592.37409,0
1623326400000,170.79,171.16,168.09,169.28,140884.941,1623329999999,23848267.10110,49352,65505.739,11088029.18741,0
1623330000000,169.29,169.52,167.56,168.94,133347.408,1623333599999,22480118.08162,44562,63541.050,10715581.05489,0
1623333600000,168.93,169.90,165.24,167.05,239298.332,1623337199999,39990185.21824,62504,119672.715,19999022.87383,0
1623337200000,167.05,167.89,164.53,165.96,116840.236,1623340799999,19438148.52663,44743,56679.701,9430169.88349,0
1623340800000,165.95,167.16,164.16,165.22,138974.361,1623344399999,22997425.91071,48419,74998.824,12411904.82391,0
1623344400000,165.22,165.98,163.01,164.61,149691.443,1623347999999,24616845.12677,51720,73689.210,12117368.16663,0
1623348000000,164.60,166.02,164.32,165.76,68683.490,1623351599999,11348887.45526,31619,34224.965,5654981.28032,0
1623351600000,165.77,166.23,163.94,164.79,89211.784,1623355199999,14733582.02019,41582,42742.952,7057944.07693,0
1623355200000,164.79,167.29,161.96,167.10,188384.514,1623358799999,30897532.96381,53100,92057.579,15109515.87000,0
1623358800000,167.10,167.61,165.57,167.30,93731.565,1623362399999,15622066.05466,38000,46895.651,7818221.88472,0
1623362400000,167.30,168.97,166.65,168.05,81923.554,1623365999999,13742940.08011,38099,41253.732,6925102.34449,0
1623366000000,168.06,169.26,167.36,168.08,60587.293,1623369599999,10210413.56247,34315,29181.303,4919680.28744,0
1623369600000,168.08,170.10,164.44,165.21,195059.438,1623373199999,32639835.90804,58860,93061.163,15586577.42835,0
1623373200000,165.23,167.08,164.50,166.38,94646.223,1623376799999,15678084.05957,44753,48032.837,7957876.76637,0
1623376800000,166.39,170.49,165.44,170.45,144015.074,1623380399999,24221774.52421,51853,82709.960,13907630.38990,0
1623380400000,170.44,172.19,170.21,171.21,139182.365,1623383999999,23817785.74123,49946,66867.919,11444140.93634,0
1623384000000,171.20,172.73,170.34,171.21,100741.214,1623387599999,17267161.33184,45330,48411.623,8299654.28605,0
1623387600000,171.22,173.72,171.11,171.45,137733.970,1623391199999,23728220.61820,50486,68263.911,11764967.24130,0
1623391200000,171.42,172.34,169.45,169.99,173832.606,1623394799999,29679935.38419,56459,85743.782,14646794.55632,0
1623394800000,169.99,172.46,169.29,170.41,165677.307,1623398399999,28274308.85499,66511,82145.925,14016835.31962,0
1623398400000,170.44,171.87,169.17,170.15,122267.358,1623401999999,20860836.53947,51479,62234.130,10621852.74591,0
1623402000000,170.14,172.98,169.95,170.81,140411.921,1623405599999,24063889.83206,56764,67887.072,11637376.62576,0
1623405600000,170.79,172.54,170.35,171.55,123245.442,1623409199999,21122676.07061,55037,63339.446,10855687.93645,0
1623409200000,171.56,172.20,169.74,171.05,134688.194,1623412799999,22978689.74638,54102,61343.428,10474285.46058,0
1623412800000,171.05,171.58,168.33,169.26,142729.943,1623416399999,24185311.06132,59853,71308.011,12085391.29891,0
1623416400000,169.26,171.82,169.26,171.29,94224.675,1623419999999,16068893.89855,51447,51022.520,8700050.73809,0
1623420000000,171.30,171.60,168.97,169.12,78267.180,1623423599999,13304336.51623,49087,36857.904,6265006.69738,0
1623423600000,169.13,169.14,165.77,166.30,204011.803,1623427199999,34093512.51117,64153,96465.112,16119586.55032,0
1623427200000,166.31,167.35,164.23,165.20,166762.457,1623430799999,27638291.84370,63061,80224.367,13298001.28761,0
1623430800000,165.19,166.13,164.57,165.16,105162.078,1623434399999,17385785.68721,47619,50323.041,8320681.11324,0
1623434400000,165.16,165.37,163.00,165.14,133467.127,1623437999999,21927336.87262,53018,65736.213,10804132.94666,0
1623438000000,165.11,165.33,163.98,164.15,77980.409,1623441599999,12832534.55483,46750,38438.330,6325686.28793,0
1623441600000,164.16,165.65,163.25,163.37,99878.219,1623445199999,16407607.27302,43898,47777.205,7852795.35664,0
1623445200000,163.36,164.41,160.50,161.06,98168.598,1623448799999,15932432.80205,52792,45621.948,7406141.28247,0
1623448800000,161.05,164.16,160.52,162.87,99157.765,1623452399999,16143090.69310,52027,51182.002,8331842.50411,0
1623452400000,162.86,163.59,160.42,162.79,96130.003,1623455999999,15554403.05328,52194,48948.152,7920625.87038,0
1623456000000,162.80,163.15,160.00,161.14,115482.488,1623459599999,18632966.88549,52978,57426.632,9270130.89328,0
1623459600000,161.13,162.11,155.87,156.43,190968.478,1623463199999,30264408.58770,64874,82083.206,13011846.68927,0
1623463200000,156.47,157.95,154.51,154.92,189403.081,1623466799999,29556263.86073,70344,91820.249,14335948.06873,0
1623466800000,154.93,157.45,154.41,156.58,141144.053,1623470399999,22012939.32882,54924,67269.637,10493324.51729,0
1623470400000,156.63,157.19,154.09,154.83,115422.013,1623473999999,17956811.27331,51542,57140.620,8887960.03647,0
1623474000000,154.82,156.70,154.37,155.40,100648.387,1623477599999,15647980.06674,48482,48062.962,7472983.97961,0
1623477600000,155.40,156.82,155.13,156.82,89497.889,1623481199999,13962186.55684,44752,42960.497,6706423.93633,0
1623481200000,156.82,158.32,156.63,157.18,121697.190,1623484799999,19152177.78172,53234,62740.560,9877027.16677,0
1623484800000,157.16,158.58,155.86,156.18,136461.748,1623488399999,21438458.57628,54331,69296.470,10893736.37518,0
1623488400000,156.18,158.00,155.72,157.22,103097.767,1623491999999,16191973.54591,52328,53027.654,8333908.22186,0
1623492000000,157.21,161.56,154.55,160.41,262784.146,1623495599999,41628040.29831,80110,135078.087,21401331.57953,0
1623495600000,160.42,160.89,158.47,159.38,109613.869,1623499199999,17464300.16168,50779,53505.492,8524216.51511,0
1623499200000,159.39,163.06,159.17,161.68,171084.838,1623502799999,27625697.95428,64342,85056.658,13740340.09012,0
1623502800000,161.69,162.55,161.12,162.06,63928.043,1623506399999,10340958.32100,41615,30374.548,4913684.98872,0
1623506400000,162.06,162.83,160.81,161.65,112974.446,1623509999999,18260292.77699,47666,55826.490,9025311.05157,0
1623510000000,161.64,162.68,160.79,161.09,90629.508,1623513599999,14654115.08116,48420,45415.853,7344829.54650,0
1623513600000,161.10,162.10,160.36,161.18,131126.969,1623517199999,21132631.05602,56643,58877.256,9490890.49832,0
1623517200000,161.18,164.19,160.91,163.19,104739.895,1623520799999,17043573.16959,49175,54429.543,8856173.71554,0
1623520800000,163.20,163.77,162.53,163.22,67676.079,1623524399999,11036238.08666,44936,35025.801,5711955.71743,0
1623524400000,163.22,163.83,162.29,162.54,57912.421,1623527999999,9438935.58145,41575,27324.796,4454564.86436,0
1623528000000,162.54,163.61,161.70,162.42,60846.658,1623531599999,9902466.51053,44095,31079.513,5059590.38039,0
1623531600000,162.41,164.28,161.89,162.94,64132.470,1623535199999,10462319.19013,47103,30533.030,4981023.20401,0
1623535200000,162.94,164.11,161.59,162.74,65208.867,1623538799999,10604720.10111,41738,31823.908,5175518.25577,0
1623538800000,162.74,163.80,161.26,161.75,51330.365,1623542399999,8350551.64388,39314,24452.606,3977582.91687,0
1623542400000,161.76,162.90,160.60,162.40,87859.028,1623545999999,14203865.77004,50083,49390.030,7985791.83710,0
1623546000000,162.42,163.50,162.31,162.56,56157.637,1623549599999,9147750.03113,36688,26820.424,4369447.24038,0
1623549600000,162.56,163.14,160.50,160.86,69818.082,1623553199999,11282253.82860,39109,28413.221,4590301.67350,0
1623553200000,160.85,160.87,157.40,157.52,150161.475,1623556799999,23863974.77805,61821,74238.056,11800950.91859,0
1623556800000,157.52,158.67,157.05,158.25,101953.867,1623560399999,16082159.71536,45776,48344.161,7627494.45489,0
1623560400000,158.25,158.78,156.39,157.58,100356.898,1623563999999,15816970.03034,46433,46335.976,7304548.11716,0
1623564000000,157.57,159.38,156.93,159.12,88178.226,1623567599999,13936818.72692,45586,43540.440,6882288.93021,0
1623567600000,159.13,159.38,158.27,158.58,87264.262,1623571199999,13856820.47575,49606,39365.668,6251070.61220,0
1623571200000,158.58,161.02,158.00,160.20,113292.463,1623574799999,18086554.24080,55332,58235.815,9299046.53831,0
1623574800000,160.21,160.98,159.55,160.78,66183.510,1623578399999,10598776.45606,45895,29464.851,4718855.29729,0
1623578400000,160.79,161.46,160.19,161.20,101745.569,1623581999999,16365122.92636,47851,46249.084,7440987.12907,0
1623582000000,161.21,161.50,160.19,161.16,86241.311,1623585599999,13871727.56463,46599,40657.269,6540210.15460,0
1623585600000,161.16,162.26,160.47,160.78,87669.654,1623589199999,14149080.05124,47290,45908.592,7409512.27081,0
1623589200000,160.77,161.10,159.40,160.26,86805.461,1623592799999,13924372.53099,43232,41186.121,6608367.02521,0
1623592800000,160.25,160.86,158.68,159.03,88410.433,1623596399999,14113030.06883,46411,43264.827,6908361.50312,0
1623596400000,159.03,160.50,158.88,160.24,76066.176,1623599999999,12149127.14200,46160,42733.552,6824945.33726,0
1623600000000,160.25,163.85,159.81,163.43,171949.343,1623603599999,27908791.86249,64547,85879.231,13944157.17889,0
1623603600000,163.43,165.21,162.90,164.69,99926.722,1623607199999,16384355.88951,52665,55771.818,9146188.89096,0
1623607200000,164.69,166.49,164.69,166.14,101302.881,1623610799999,16764526.28300,50891,48567.036,8038715.25476,0
1623610800000,166.14,166.41,165.40,165.99,55535.030,1623614399999,9217521.89177,40278,28564.924,4741979.41294,0
1623614400000,165.99,171.13,165.99,170.61,216236.746,1623617999999,36538249.93930,79196,112801.956,19057097.18808,0
1623618000000,170.63,171.18,169.51,170.88,80653.686,1623621599999,13745523.29820,47588,38287.430,6526104.56261,0
1623621600000,170.89,171.58,169.61,171.25,86675.720,1623625199999,14810248.75280,47752,41475.148,7089052.82587,0
1623625200000,171.24,171.24,170.00,170.83,60937.596,1623628799999,10390536.05626,43680,31413.875,5356973.46812,0
1623628800000,170.81,172.69,169.02,170.43,152760.901,1623632399999,26067559.05645,54385,75594.581,12909481.62062,0
1623632400000,170.44,171.86,169.51,170.38,98512.977,1623635999999,16804844.49788,51533,49521.702,8448448.37782,0
1623636000000,170.41,171.43,168.77,169.56,74389.083,1623639599999,12655699.22717,42945,37396.783,6366067.19904,0
1623639600000,169.56,169.87,167.71,168.50,77468.121,1623643199999,13080506.41104,51039,40851.905,6899372.78549,0
1623643200000,168.50,169.16,167.88,168.74,52879.642,1623646799999,8912523.38416,43265,28108.464,4737867.91588,0
1623646800000,168.74,169.90,168.52,169.30,58265.698,1623650399999,9857335.13750,45505,27091.665,4584230.25403,0
1623650400000,169.30,170.23,168.67,169.70,58706.647,1623653999999,9943255.28864,42432,28232.850,4782595.08255,0
1623654000000,169.70,169.70,168.60,168.91,48224.040,1623657599999,8157924.44340,38188,20852.263,3527849.25859,0
1623657600000,168.91,169.11,167.16,167.79,79632.339,1623661199999,13378343.83094,46478,37372.186,6280739.63204,0
1623661200000,167.79,168.38,166.58,166.72,64922.932,1623664799999,10863986.96178,47704,33330.004,5579447.33199,0
1623664800000,166.73,168.10,166.36,167.87,55080.616,1623668399999,9220785.01314,46293,28921.315,4842363.11175,0
1623668400000,167.88,168.06,166.91,167.08,67699.063,1623671999999,11333082.38833,39386,32248.548,5399539.29153,0
1623672000000,166.99,168.57,166.38,168.20,80061.176,1623675599999,13411537.77062,48428,38085.118,6379084.50294,0
1623675600000,168.19,173.84,167.90,172.66,273670.090,1623679199999,46841672.00930,84735,135713.555,23228191.73632,0
1623679200000,172.63,176.28,171.70,174.56,207586.833,1623682799999,36077754.90360,69447,104106.568,18100582.31417,0
1623682800000,174.56,175.93,173.61,175.84,122002.213,1623686399999,21310703.01572,52599,63513.072,11098275.31734,0
1623686400000,175.85,177.86,174.07,175.44,290453.954,1623689999999,51185913.52518,84192,141697.063,24978591.56764,0
1623690000000,175.46,176.13,174.83,175.59,71768.747,1623693599999,12594012.42412,41700,35930.248,6306522.44102,0
1623693600000,175.56,176.20,173.65,174.24,97124.722,1623697199999,17002759.83714,45283,41634.927,7291217.83985,0
1623697200000,174.24,175.20,173.55,174.69,85518.901,1623700799999,14924770.45938,45126,42269.538,7379065.62601,0
1623700800000,174.69,175.25,173.28,173.63,77136.308,1623704399999,13429767.42059,44689,38469.088,6698553.30952,0
1623704400000,173.66,175.38,173.66,174.99,64373.913,1623707999999,11243029.64050,41821,34101.751,5955467.58467,0
1623708000000,174.99,176.10,174.66,175.16,68243.461,1623711599999,11974224.65626,42470,32803.213,5756477.20650,0
1623711600000,175.17,179.96,175.14,179.81,124973.679,1623715199999,22256860.36642,55221,69744.728,12418742.27507,0
1623715200000,179.75,181.22,178.28,179.29,165450.972,1623718799999,29765613.77981,56139,84138.913,15145798.68090,0
1623718800000,179.31,179.96,177.30,177.85,84995.484,1623722399999,15183965.66557,46842,41854.207,7479741.35141,0
1623722400000,177.84,179.64,177.76,178.98,66636.182,1623725999999,11909459.74867,40061,37675.980,6733996.38725,0
1623726000000,179.02,179.93,178.29,178.55,50748.874,1623729599999,9093300.33433,37315,26313.494,4716149.12983,0
1623729600000,178.54,180.63,178.21,180.03,86100.526,1623733199999,15468012.00515,43531,48994.637,8806404.74389,0
1623733200000,180.03,180.31,178.48,179.15,59863.049,1623736799999,10728583.97941,40246,27933.499,5007250.61638,0
1623736800000,179.15,181.00,178.69,179.18,101031.891,1623740399999,18166696.51932,54830,49710.184,8938058.21162,0
1623740400000,179.19,179.47,177.82,179.29,82087.870,1623743999999,14657273.45417,47466,42284.596,7551515.61782,0
1623744000000,179.30,180.00,176.37,176.63,114162.455,1623747599999,20355920.24143,57946,50428.892,8994894.07653,0
1623747600000,176.61,178.06,175.58,177.19,127504.563,1623751199999,22537818.59536,62176,63561.374,11238036.53267,0
1623751200000,177.19,177.68,175.75,176.05,83972.853,1623754799999,14827852.41613,49883,39242.772,6930896.70649,0
1623754800000,176.04,177.50,175.46,176.51,98915.227,1623758399999,17458997.32430,49813,51922.777,9162950.32451,0
1623758400000,176.49,177.99,174.65,176.31,153639.791,1623761999999,27089550.87574,59461,75876.712,13381874.26553,0
1623762000000,176.32,176.53,175.10,176.12,82594.450,1623765599999,14520173.72671,48062,40348.457,7093734.55819,0
1623765600000,176.12,176.30,172.67,173.66,144340.031,1623769199999,25129029.04246,57677,61754.406,10754410.28196,0
1623769200000,173.65,174.30,172.20,174.07,79189.844,1623772799999,13732497.00110,43800,39816.296,6906599.57134,0
1623772800000,174.07,174.81,173.30,174.19,81072.947,1623776399999,14114913.67332,47953,42726.372,7439963.60547,0
1623776400000,174.19,175.79,173.76,175.49,92943.284,1623779999999,16229900.58585,45491,49064.500,8570396.43838,0
1623780000000,175.49,177.74,174.80,175.60,186036.496,1623783599999,32823144.54183,66410,89245.402,15746666.62557,0
1623783600000,175.60,176.00,173.54,173.73,115556.725,1623787199999,20198673.92608,54417,54190.080,9476940.02512,0
1623787200000,173.73,173.83,172.15,173.08,88211.842,1623790799999,15253789.20929,46186,45026.861,7786488.56009,0
1623790800000,173.07,174.11,172.50,174.09,36924.828,1623794399999,6405683.83653,37009,18833.827,3267741.16718,0
1623794400000,174.08,175.66,174.03,175.14,72177.875,1623797999999,12623172.98694,47283,39616.302,6928579.24896,0
1623798000000,175.15,176.09,174.74,175.13,48898.439,1623801599999,8575658.52576,43074,23959.180,4202364.92023,0
1623801600000,175.13,175.75,173.59,174.09,97122.631,1623805199999,16975631.28167,51433,45021.775,7871118.49640,0
1623805200000,174.09,174.19,172.05,173.50,80362.643,1623808799999,13909461.47387,43168,37612.489,6510747.11490,0
1623808800000,173.52,173.94,170.20,172.61,148215.694,1623812399999,25468941.23088,57779,62194.865,10692155.74510,0
1623812400000,172.61,172.96,171.21,172.26,53998.773,1623815999999,9298980.34923,43437,26424.678,4551136.65858,0
1623816000000,172.27,174.22,172.09,173.60,92310.664,1623819599999,15988861.60248,43354,54575.243,9448837.10262,0
1623819600000,173.58,174.61,173.37,174.46,65878.204,1623823199999,11467656.35412,35517,33299.892,5797520.36596,0
1623823200000,174.45,175.61,174.12,174.70,61306.341,1623826799999,10713162.10231,41435,30158.062,5270799.30884,0
1623826800000,174.71,175.58,174.01,174.19,54583.256,1623830399999,9541144.04971,41183,25884.278,4525544.44933,0
1623830400000,174.20,177.30,174.18,174.81,173078.559,1623833999999,30428350.70046,62305,88988.589,15649969.79299,0
1623834000000,174.81,175.26,173.62,173.87,78506.540,1623837599999,13681007.91898,47143,37381.246,6515987.68264,0
1623837600000,173.88,174.23,171.68,172.02,92076.042,1623841199999,15911797.18656,48364,45830.176,7919159.49828,0
1623841200000,172.03,172.15,168.86,169.57,184209.209,1623844799999,31342634.42292,63941,85248.778,14506553.29862,0
1623844800000,169.55,169.61,168.13,168.79,126367.670,1623848399999,21336259.14372,57078,64455.524,10883878.52299,0
1623848400000,168.78,170.24,167.44,169.26,110479.587,1623851999999,18666782.17966,52911,53859.583,9103910.71430,0
1623852000000,169.27,169.48,166.06,166.92,97890.824,1623855599999,16451638.19053,45430,44033.075,7405090.25654,0
1623855600000,166.90,167.50,165.88,166.96,110044.460,1623859199999,18348873.08623,48389,53495.017,8921924.78690,0
1623859200000,166.95,168.82,164.42,165.61,184234.142,1623862799999,30723802.97713,62172,86310.665,14403413.31744,0
1623862800000,165.60,167.79,164.35,167.46,115563.322,1623866399999,19206504.10538,51556,60681.176,10086950.49667,0
1623866400000,167.45,169.42,165.56,167.77,243457.098,1623869999999,40718426.27657,71405,122760.833,20532573.18913,0
1623870000000,167.74,169.67,167.72,168.69,87627.836,1623873599999,14790941.96506,49799,42803.374,7224885.71921,0
1623873600000,168.68,168.98,167.61,167.78,67028.849,1623877199999,11280337.98070,43074,30296.640,5099381.38059,0
1623877200000,167.78,168.66,167.04,168.21,44026.234,1623880799999,7387733.33705,42231,23849.843,4002213.55575,0
1623880800000,168.22,168.81,166.67,166.79,59029.079,1623884399999,9903335.04882,37308,28838.858,4839041.56337,0
1623884400000,166.81,166.89,165.12,166.50,75346.818,1623887999999,12498410.64877,43432,39056.237,6479330.37063,0
1623888000000,166.47,168.92,165.53,168.35,93812.290,1623891599999,15717774.45084,51325,46608.528,7809253.37316,0
1623891600000,168.38,169.33,168.23,169.15,45927.658,1623895199999,7756459.03074,37721,22826.680,3855592.53899,0
1623895200000,169.15,170.57,168.87,169.94,66145.362,1623898799999,11242315.00569,44291,33898.862,5762190.44247,0
1623898800000,169.95,171.28,169.93,171.07,56732.160,1623902399999,9691527.21398,41713,30215.039,5161967.35433,0
1623902400000,171.08,171.89,170.59,171.00,67630.089,1623905999999,11582319.87623,41392,34085.390,5838977.86445,0
1623906000000,171.00,171.50,170.23,170.49,66544.803,1623909599999,11365870.14551,44496,34627.535,5914817.41706,0
1623909600000,170.50,172.50,170.50,172.11,66804.782,1623913199999,11474448.44161,41792,39042.446,6707742.98719,0
1623913200000,172.12,172.86,172.10,172.35,69804.047,1623916799999,12037787.43192,43478,35487.954,6120662.60212,0
1623916800000,172.30,173.25,171.23,172.99,91568.232,1623920399999,15785304.56934,49913,48434.636,8351617.75084,0
1623920400000,172.99,173.37,171.27,172.59,89303.755,1623923999999,15384170.59653,54384,45298.505,7803934.52377,0
1623924000000,172.58,172.82,171.50,171.56,61000.156,1623927599999,10495533.06838,44530,31410.314,5405324.81029,0
1623927600000,171.56,172.04,170.73,170.75,79996.003,1623931199999,13704226.89154,47656,39869.068,6830507.42617,0
1623931200000,170.76,171.00,169.52,169.94,135552.453,1623934799999,23063992.42122,55554,71772.997,12214067.21986,0
1623934800000,169.93,170.11,168.72,168.89,80656.964,1623938399999,13661523.06554,41553,41614.019,7049797.97210,0
1623938400000,168.87,170.00,168.05,169.48,104447.094,1623941999999,17645758.45686,47339,56205.073,9497810.78373,0
1623942000000,169.48,170.03,168.75,169.58,71903.566,1623945599999,12179298.90047,45712,35776.437,6062223.31968,0
1623945600000,169.57,170.33,165.81,166.24,174464.688,1623949199999,29295080.15476,64568,72345.738,12158832.47830,0
1623949200000,166.24,166.35,164.05,164.93,161617.950,1623952799999,26691306.16546,62227,75598.407,12487150.54792,0
1623952800000,164.93,165.52,163.00,164.22,116769.931,1623956399999,19188635.35761,48381,52283.798,8599915.34306,0
1623956400000,164.22,164.77,163.51,163.97,91980.495,1623959999999,15095607.37345,47897,45032.195,7390797.96516,0
1623960000000,163.99,165.20,162.78,164.42,101613.525,1623963599999,16653323.48622,49010,47674.076,7815090.83108,0
1623963600000,164.42,164.85,163.60,164.67,53706.772,1623967199999,8822123.60265,43730,23213.130,3813630.39030,0
1623967200000,164.67,165.78,164.15,165.78,58718.721,1623970799999,9680154.60191,45157,29311.696,4833047.46744,0
1623970800000,165.77,167.41,165.38,167.07,97948.240,1623974399999,16285708.50355,47416,48652.773,8089975.56284,0
1623974400000,167.06,167.07,164.50,164.85,69632.553,1623977999999,11565929.76719,46177,28568.540,4745595.60075,0
1623978000000,164.86,165.65,163.39,164.20,77156.273,1623981599999,12701278.84057,46316,37560.284,6185635.78985,0
1623981600000,164.21,166.43,162.60,165.31,111566.892,1623985199999,18332680.02168,55275,55153.152,9063315.61324,0
1623985200000,165.32,165.81,164.25,165.12,65776.177,1623988799999,10853830.96465,43155,30698.836,5064944.88444,0
1623988800000,165.13,166.50,165.00,166.08,46238.147,1623992399999,7663795.89711,39305,23961.046,3970836.67315,0
1623992400000,166.07,166.71,164.59,165.17,61586.787,1623995999999,10200443.23126,39123,26352.426,4366445.14581,0
1623996000000,165.16,166.00,163.91,164.12,76335.423,1623999599999,12594088.19859,43842,43370.694,7157316.98753,0
1623999600000,164.13,165.97,164.10,165.52,52245.827,1624003199999,8629491.04177,40972,28991.054,4787273.78768,0
1624003200000,165.51,167.29,165.23,166.72,80355.555,1624006799999,13390397.54855,46824,41022.813,6836884.56168,0
1624006800000,166.72,167.14,163.80,163.89,90589.093,1624010399999,14960852.58907,53501,42814.107,7071754.30384,0
1624010400000,163.85,165.42,161.32,165.32,187155.231,1624013999999,30572454.00879,65349,91973.412,15032652.01610,0
1624014000000,165.31,166.29,164.34,164.97,103629.974,1624017599999,17132775.41069,50953,56574.661,9354296.85097,0
1624017600000,164.95,165.34,162.00,162.42,107579.356,1624021199999,17572486.18909,52565,50519.556,8252152.27376,0
1624021200000,162.42,163.47,161.57,162.77,118192.521,1624024799999,19198882.73692,53784,61618.813,10013294.88450,0
1624024800000,162.76,163.15,158.42,159.54,200483.041,1624028399999,32071749.20232,74847,91340.986,14608642.88951,0
1624028400000,159.55,160.69,156.14,156.39,224470.439,1624031999999,35421415.62728,68459,101678.529,16046765.04432,0
1624032000000,156.44,159.22,155.59,158.84,161922.556,1624035599999,25484910.77598,55316,82952.854,13060572.90964,0
1624035600000,158.81,159.03,156.11,156.18,100442.173,1624039199999,15789065.94305,46694,49581.076,7791371.94281,0
1624039200000,156.18,157.12,151.16,152.56,265782.030,1624042799999,40799274.69876,77715,120491.051,18480137.98304,0
1624042800000,152.55,153.61,152.16,152.45,119519.683,1624046399999,18282308.72899,44133,56934.144,8708365.61411,0
1624046400000,152.40,154.88,152.19,154.19,124305.427,1624049999999,19120073.72677,52232,62324.562,9587203.99032,0
1624050000000,154.19,155.69,153.62,155.21,68273.579,1624053599999,10540379.36053,46189,30079.019,4644888.04207,0
1624053600000,155.24,155.67,154.40,155.61,51039.689,1624057199999,7908533.57327,40566,22299.610,3455646.03459,0
1624057200000,155.61,156.47,154.31,156.21,85549.479,1624060799999,13313706.32021,45664,45096.269,7018402.02592,0
1624060800000,156.21,157.15,155.50,157.00,63052.239,1624064399999,9872611.27314,40729,30735.024,4811491.55731,0
1624064400000,157.01,158.14,156.94,157.73,57632.368,1624067999999,9082914.12773,39496,29111.672,4588222.83426,0
1624068000000,157.73,158.08,155.55,155.91,77198.912,1624071599999,12085039.85175,45435,35006.915,5479844.50070,0
1624071600000,155.91,156.24,152.97,154.21,115422.365,1624075199999,17838650.38913,52409,56895.875,8796596.48356,0
1624075200000,154.21,156.28,154.00,155.22,84087.550,1624078799999,13025544.89170,49884,43092.669,6675052.90314,0
1624078800000,155.23,157.99,155.23,157.71,72248.544,1624082399999,11347731.22339,44140,35256.821,5537723.87566,0
1624082400000,157.71,158.60,157.24,157.82,73919.757,1624085999999,11680298.44830,42952,36309.697,5738447.59378,0
1624086000000,157.82,158.42,156.77,158.40,74218.259,1624089599999,11701262.73886,42924,36219.748,5710274.84471,0
1624089600000,158.40,159.15,157.66,158.39,69409.334,1624093199999,10998337.76809,39738,37889.065,6004224.52527,0
1624093200000,158.40,159.50,157.55,157.85,70708.481,1624096799999,11202070.55363,46143,38233.162,6060013.17132,0
1624096800000,157.85,158.87,157.50,157.68,62602.533,1624100399999,9893806.19353,40883,31819.239,5029125.24381,0
1624100400000,157.68,159.21,157.68,158.85,59693.411,1624103999999,9468920.95609,39289,32299.594,5123884.65306,0
1624104000000,158.86,160.87,157.71,158.00,129861.714,1624107599999,20689920.78356,59479,67014.124,10678123.31891,0
1624107600000,158.00,158.35,156.97,157.37,70068.752,1624111199999,11051668.03205,46618,36591.484,5772692.81035,0
1624111200000,157.36,159.10,157.32,159.02,76551.317,1624114799999,12120560.38105,44505,40387.448,6394140.60120,0
1624114800000,159.03,159.36,157.41,158.42,74768.633,1624118399999,11851205.01573,43793,33196.782,5259304.96506,0
1624118400000,158.42,158.81,156.66,157.20,60988.697,1624121999999,9605656.27384,43368,30840.473,4857231.62198,0
1624122000000,157.20,157.42,156.10,156.42,43274.782,1624125599999,6782338.40918,36431,22192.357,3478603.41555,0
1624125600000,156.42,156.43,154.20,155.43,80232.875,1624129199999,12445912.85728,45687,41399.187,6422083.55908,0
1624129200000,155.43,156.79,154.89,156.18,52230.333,1624132799999,8136986.10314,38048,27431.017,4275297.33125,0
1624132800000,156.19,156.49,155.08,156.33,34266.444,1624136399999,5343235.36150,35514,16482.171,2570754.35312,0
1624136400000,156.33,156.52,154.86,154.95,30022.952,1624139999999,4682232.41678,29962,12602.202,1965280.82501,0
1624140000000,154.95,155.01,153.29,153.71,55187.738,1624143599999,8500126.59049,43278,25709.031,3960734.90295,0
1624143600000,153.71,154.63,152.24,152.43,87897.646,1624147199999,13481429.33090,43523,42527.206,6524712.43831,0
1624147200000,152.44,153.33,150.28,152.08,121434.869,1624150799999,18415593.74599,56366,58605.146,8891458.86469,0
1624150800000,152.03,153.58,151.79,153.22,76356.985,1624154399999,11678588.84914,46389,38602.584,5904150.07288,0
1624154400000,153.21,153.23,151.14,153.22,57331.977,1624157999999,8717106.16623,40091,27866.392,4237160.85811,0
1624158000000,153.22,154.18,152.21,153.16,74754.888,1624161599999,11458011.47287,43622,33697.981,5166908.84824,0
1624161600000,153.16,154.59,152.70,154.42,59258.325,1624165199999,9118159.50492,44490,26500.557,4078333.16075,0
1624165200000,154.41,154.73,154.01,154.18,46674.305,1624168799999,7204809.63846,36185,22163.078,3421912.20808,0
1624168800000,154.19,154.29,153.03,153.14,51746.087,1624172399999,7950228.52468,40725,25055.100,3849763.04791,0
1624172400000,153.12,153.60,152.18,152.90,76838.474,1624175999999,11741534.10704,40007,36687.760,5607287.89943,0
1624176000000,152.90,153.59,151.40,151.46,64756.834,1624179599999,9862425.07891,38226,30620.253,4664106.56207,0
1624179600000,151.45,152.12,150.20,150.58,83705.643,1624183199999,12652405.53848,41394,38945.475,5888422.63379,0
1624183200000,150.58,150.76,146.12,147.69,282465.636,1624186799999,41919327.17231,77661,133778.999,19858914.32780,0
1624186800000,147.69,148.10,145.00,145.58,156363.951,1624190399999,22899808.96600,56183,78159.735,11447786.10151,0
1624190400000,145.57,146.93,143.59,146.40,226061.455,1624193999999,32806595.10148,66846,114315.002,16599215.86717,0
1624194000000,146.40,147.54,145.80,146.24,113122.684,1624197599999,16593481.12363,52291,54652.805,8020611.65858,0
1624197600000,146.24,148.60,145.62,148.58,97716.677,1624201199999,14387564.16950,41465,52597.828,7746493.37958,0
1624201200000,148.58,149.90,148.27,148.58,118802.633,1624204799999,17715897.72201,50752,57671.145,8601802.06321,0
1624204800000,148.57,150.00,148.05,149.13,96524.226,1624208399999,14390663.00853,50014,51795.314,7723374.22207,0
1624208400000,149.14,150.77,148.64,149.98,83053.844,1624211999999,12438820.66334,46747,43106.812,6456530.68544,0
1624212000000,149.96,151.57,149.72,151.23,62314.770,1624215599999,9378357.43865,39015,32812.828,4939671.18563,0
1624215600000,151.24,154.11,150.59,153.57,134641.104,1624219199999,20519309.38305,53721,75924.079,11571343.64237,0
1624219200000,153.58,156.09,153.28,155.75,116178.320,1624222799999,17989825.28646,52731,65171.686,10093830.98501,0
1624222800000,155.75,156.07,154.85,155.09,69571.516,1624226399999,10807845.71215,42146,36648.443,5693248.70152,0
1624226400000,155.08,155.98,154.46,155.29,71256.562,1624229999999,11072730.43838,41041,39727.091,6174728.84722,0
1624230000000,155.30,155.50,154.00,154.87,62806.038,1624233599999,9724140.37384,42961,31264.479,4841615.69008,0
1624233600000,154.87,155.44,153.44,154.28,79119.173,1624237199999,12204907.53618,44397,39493.954,6092229.32716,0
1624237200000,154.29,154.53,152.30,152.53,58927.663,1624240799999,9029453.76883,39712,28535.473,4372786.08868,0
1624240800000,152.53,153.15,150.33,151.43,87459.370,1624244399999,13252801.05121,42260,43366.042,6573397.20357,0
1624244400000,151.43,151.58,149.42,149.48,81329.655,1624247999999,12229619.00114,35307,40479.637,6089441.07049,0
1624248000000,149.46,149.81,144.84,147.80,207344.318,1624251599999,30465148.49148,72765,101058.624,14846573.91242,0
1624251600000,147.80,148.69,145.73,147.96,176258.330,1624255199999,25957493.54878,65349,88327.732,13010363.68921,0
1624255200000,147.96,149.38,136.60,139.91,545453.489,1624258799999,77316512.74325,131132,256932.256,36427809.39384,0
1624258800000,139.95,141.62,137.58,139.59,269680.818,1624262399999,37636547.71403,82833,137560.137,19198940.68610,0
1624262400000,139.57,140.82,137.96,138.81,160397.697,1624265999999,22361973.62092,62486,79801.287,11127423.86471,0
1624266000000,138.80,141.35,135.05,138.45,507115.830,1624269599999,69878789.77118,113175,255385.272,35194209.14237,0
1624269600000,138.42,138.86,130.63,131.27,349665.660,1624273199999,47149275.64404,94748,166342.828,22447337.91836,0
1624273200000,131.29,134.69,127.52,133.78,449852.186,1624276799999,58996523.92322,108406,228729.698,30023596.40904,0
1624276800000,133.78,134.45,131.01,131.73,205256.945,1624280399999,27261438.37462,65064,96361.045,12800321.76298,0
1624280400000,131.73,137.50,130.32,137.39,211957.461,1624283999999,28340167.03575,62168,112888.842,15101352.40412,0
1624284000000,137.39,137.66,134.14,135.93,164603.912,1624287599999,22347222.56213,54434,76214.497,10342544.10334,0
1624287600000,135.92,136.85,132.88,134.54,135171.709,1624291199999,18235603.34463,51017,66538.847,8978580.29474,0
1624291200000,134.54,135.90,130.67,131.32,190254.689,1624294799999,25303456.16074,59192,86893.601,11554962.89189,0
1624294800000,131.33,133.92,131.00,131.69,140673.333,1624298399999,18637867.36703,45013,76626.379,10150424.83528,0
1624298400000,131.69,135.34,131.54,134.98,96376.099,1624301999999,12861293.97476,41329,48383.637,6456755.47631,0
1624302000000,134.98,135.17,132.00,133.82,83379.984,1624305599999,11119972.91053,38893,40557.751,5407846.96166,0
1624305600000,133.84,135.60,133.53,133.94,76190.012,1624309199999,10247358.00767,40172,35146.030,4726639.08417,0
1624309200000,133.94,133.97,126.80,126.96,191448.120,1624312799999,24876916.54137,60612,91310.064,11884930.26138,0
1624312800000,126.95,130.53,123.92,124.00,235990.619,1624316399999,30073867.72541,72130,119916.554,15303168.03574,0
1624316400000,123.98,128.48,123.95,124.34,208573.935,1624319999999,26332051.65421,60767,111174.783,14029208.15507,0
1624320000000,124.35,125.20,119.70,124.63,371076.713,1624323599999,45483857.22299,86026,182193.751,22350634.85952,0
1624323600000,124.61,131.00,124.61,128.82,255033.096,1624327199999,32652355.38051,64327,131168.385,16795960.47855,0
1624327200000,128.83,130.91,127.42,130.53,139983.092,1624330799999,18014166.97864,49974,68951.312,8875571.72379,0
1624330800000,130.53,132.98,129.23,131.31,124911.104,1624334399999,16358967.45709,46680,66575.159,8726634.43949,0
1624334400000,131.32,131.78,129.19,130.05,81226.924,1624337999999,10569111.93288,37024,36725.005,4781883.65272,0
1624338000000,130.06,131.32,127.18,127.84,110877.089,1624341599999,14289980.42178,42490,51899.446,6685788.09408,0
1624341600000,127.84,129.44,127.23,129.19,107595.877,1624345199999,13805662.74261,41034,55003.491,7057619.70808,0
1624345200000,129.20,130.16,127.50,128.22,106362.368,1624348799999,13697493.59959,42786,48343.772,6224781.15829,0
1624348800000,128.24,128.37,121.30,121.83,239343.263,1624352399999,29677479.84213,64404,114819.099,14235666.63455,0
1624352400000,121.83,122.54,117.40,119.78,328232.037,1624355999999,39389767.74835,73536,158248.554,19000777.11108,0
1624356000000,119.80,121.08,114.66,118.77,455784.332,1624359599999,53835732.47806,91382,224683.255,26562127.00900,0
1624359600000,118.77,119.38,113.93,114.12,273871.214,1624363199999,31857328.55106,62233,134578.031,15661129.52663,0
1624363200000,114.12,114.81,107.90,111.88,868636.991,1624366799999,96853249.95717,150428,422119.743,47084119.58468,0
1624366800000,111.87,113.36,104.83,107.38,625565.813,1624370399999,68033035.74315,124049,311368.177,33900456.44312,0
1624370400000,107.39,115.47,105.77,114.27,510043.359,1624373999999,56268065.74802,104895,269008.617,29740939.14439,0
1624374000000,114.27,119.35,112.71,118.07,515993.079,1624377599999,60020164.77052,113610,268666.773,31259558.21607,0
1624377600000,118.08,121.94,117.29,119.81,455982.994,1624381199999,54439277.29261,96851,224889.305,26864149.57198,0
1624381200000,119.80,121.67,118.04,120.95,204896.836,1624384799999,24536995.71436,55683,98012.169,11742300.09162,0
1624384800000,120.94,123.11,119.40,122.22,193381.583,1624388399999,23476979.46284,55527,98892.654,12008333.03698,0
1624388400000,122.23,122.53,119.14,119.22,165160.067,1624391999999,19930127.60110,47240,77617.626,9367964.38862,0
1624392000000,119.21,123.13,119.08,122.41,187399.546,1624395599999,22673027.34078,49990,101227.221,12253599.82874,0
1624395600000,122.42,123.04,118.19,119.28,130306.697,1624399199999,15682633.40574,43815,67336.511,8112008.09417,0
1624399200000,119.31,122.34,118.45,120.07,158597.140,1624402799999,19052063.44180,51629,79735.074,9574228.50435,0
1624402800000,120.07,120.89,117.25,119.57,169888.544,1624406399999,20198825.60869,49596,85758.156,10201429.21126,0
1624406400000,119.61,123.98,115.32,123.46,314170.835,1624409999999,37566760.10496,79159,165159.645,19757767.50717,0
1624410000000,123.47,127.40,123.03,127.04,243456.615,1624413599999,30569845.88675,65699,123911.626,15568752.12092,0
1624413600000,127.07,131.54,126.92,128.68,202455.863,1624417199999,26045827.91536,61247,105157.807,13532801.91573,0
1624417200000,128.67,129.03,127.49,128.56,119243.230,1624420799999,15296458.52505,42772,55884.090,7170253.41010,0
1624420800000,128.53,130.08,127.54,128.08,106125.191,1624424399999,13654862.50342,41524,54940.659,7073100.48963,0
1624424400000,128.07,131.21,127.17,131.01,144621.388,1624427999999,18679124.21006,45491,73272.390,9468834.52064,0
1624428000000,130.96,131.48,129.08,129.26,102245.997,1624431599999,13281122.79768,38135,47388.015,6155337.14375,0
1624431600000,129.28,130.74,129.28,129.77,121541.195,1624435199999,15804663.78966,40094,62506.115,8127696.77360,0
1624435200000,129.76,131.17,127.66,127.71,165459.749,1624438799999,21447519.26734,45178,76316.586,9895712.31750,0
1624438800000,127.69,129.96,127.49,128.45,102595.456,1624442399999,13218714.15789,43267,51944.479,6691437.25458,0
1624442400000,128.43,130.48,128.08,130.05,97894.003,1624445999999,12657083.11016,42379,52611.335,6801425.18469,0
1624446000000,130.05,131.06,128.25,128.53,100114.859,1624449599999,12958485.33002,42072,51449.423,6659759.44439,0
1624449600000,128.52,130.49,128.06,130.49,82822.948,1624453199999,10688935.71044,35410,44409.113,5731559.46820,0
1624453200000,130.50,133.62,129.00,129.25,258351.306,1624456799999,34005663.65508,64100,125084.728,16471692.46054,0
1624456800000,129.29,130.94,127.91,130.03,152966.378,1624460399999,19767067.44087,46768,79039.645,10216212.37643,0
1624460400000,130.04,130.22,126.65,127.04,158239.095,1624463999999,20264061.07397,49537,76742.790,9825209.83587,0
1624464000000,127.03,129.71,126.23,128.32,168197.029,1624467599999,21550535.61664,56249,89975.173,11530592.37337,0
1624467600000,128.31,128.47,126.90,127.74,75547.768,1624471199999,9650186.15687,35623,39891.109,5095832.47274,0
1624471200000,127.74,127.74,124.65,125.35,148603.127,1624474799999,18718917.68075,47805,73463.078,9254426.48906,0
1624474800000,125.34,126.68,123.55,123.60,117187.644,1624478399999,14668123.38182,40668,58708.857,7353207.83119,0
1624478400000,123.61,126.58,123.53,125.20,161406.926,1624481999999,20222372.39472,49699,85343.238,10691711.01544,0
1624482000000,125.23,128.24,124.75,126.83,116676.534,1624485599999,14744317.95631,47918,60364.981,7627405.11638,0
1624485600000,126.82,127.46,125.15,127.17,112027.994,1624489199999,14181468.32538,45067,54494.747,6901309.64660,0
1624489200000,127.17,129.02,126.15,129.00,75151.757,1624492799999,9601347.01426,35136,38722.979,4948869.26630,0
1624492800000,129.02,130.11,127.44,127.55,113329.766,1624496399999,14623581.44406,44524,52294.098,6752777.88154,0
1624496400000,127.55,128.40,124.38,124.74,114477.951,1624499999999,14471873.43382,48707,50716.339,6409052.46569,0
1624500000000,124.74,125.32,123.63,124.31,106657.853,1624503599999,13274763.24573,43968,55180.691,6868720.26430,0
1624503600000,124.31,127.14,123.98,126.61,110864.326,1624507199999,13946073.07090,46909,58324.435,7336879.60201,0
1624507200000,126.61,128.75,125.89,127.35,140637.560,1624510799999,17911804.26704,49845,74841.847,9534209.82027,0
1624510800000,127.35,129.84,126.99,129.59,105958.860,1624514399999,13641203.54684,39158,53543.807,6894699.38495,0
1624514400000,129.60,130.83,128.61,130.36,115655.671,1624517999999,15000364.65484,41305,61113.623,7926301.07522,0
1624518000000,130.35,131.72,129.78,130.29,105874.578,1624521599999,13837254.72583,42428,51197.706,6691965.80076,0
1624521600000,130.30,133.10,130.21,132.73,190504.451,1624525199999,25085044.05345,57417,98464.029,12966417.04120,0
1624525200000,132.71,133.32,132.00,132.07,78564.529,1624528799999,10408689.85590,36413,40066.907,5309416.22368,0
1624528800000,132.08,132.47,130.99,131.32,91333.207,1624532399999,12033054.22050,41823,42314.921,5576129.46498,0
1624532400000,131.33,134.72,131.33,134.22,131416.720,1624535999999,17514484.91973,45037,71666.535,9553009.58299,0
1624536000000,134.24,135.61,133.52,134.80,125771.870,1624539599999,16927866.65190,48199,64216.257,8645774.36611,0
1624539600000,134.80,135.10,132.77,133.62,88323.822,1624543199999,11798519.52504,37488,40149.675,5364388.46552,0
1624543200000,133.62,134.06,132.43,133.11,77256.194,1624546799999,10277311.09399,39377,41053.271,5463226.63404,0
1624546800000,133.13,135.94,132.73,133.53,141327.016,1624550399999,19014810.24288,54221,70783.197,9523985.49458,0
1624550400000,133.53,135.84,132.78,135.45,119301.508,1624553999999,16021594.24926,47053,59049.662,7925128.38376,0
1624554000000,135.44,137.35,135.38,136.19,147233.507,1624557599999,20094998.61122,47631,82317.936,11238129.02816,0
1624557600000,136.14,137.21,134.65,135.10,79044.031,1624561199999,10722065.52440,38333,40547.457,5499555.94246,0
1624561200000,135.06,135.14,134.16,134.84,41936.055,1624564799999,5649522.80330,30829,21230.579,2860449.26695,0
1624564800000,134.85,136.28,133.75,135.65,76832.223,1624568399999,10349581.18666,35640,39905.385,5376635.08151,0
1624568400000,135.66,135.69,133.51,134.46,64577.942,1624571999999,8685428.38185,32291,31674.002,4260900.44680,0
1624572000000,134.46,134.89,132.89,134.02,63606.207,1624575599999,8510969.40451,32400,30510.907,4083239.32942,0
1624575600000,134.02,134.73,133.12,134.49,53818.377,1624579199999,7211094.96508,30985,28566.869,3826795.15566,0
1624579200000,134.49,137.70,134.39,134.43,129330.933,1624582799999,17597370.54669,44609,63802.009,8679101.56973,0
1624582800000,134.40,135.32,132.09,135.27,122631.152,1624586399999,16367655.68930,43885,64621.703,8623662.28795,0
1624586400000,135.26,138.47,134.27,137.22,173175.026,1624589999999,23711245.85191,58288,92106.238,12619672.41514,0
1624590000000,137.19,137.86,135.59,137.12,94399.392,1624593599999,12877616.46777,38823,50602.722,6902635.95066,0
1624593600000,137.12,137.23,133.81,134.32,116589.114,1624597199999,15774903.23937,40443,51526.117,6969016.15667,0
1624597200000,134.31,134.97,132.98,133.53,102701.132,1624600799999,13728900.91550,37531,51652.236,6907064.29761,0
1624600800000,133.52,134.78,132.67,133.94,94390.008,1624604399999,12641945.18977,37697,46903.756,6281566.21837,0
1624604400000,133.93,133.93,131.01,132.00,136823.921,1624607999999,18074409.58581,47987,66353.029,8766517.49155,0
1624608000000,132.00,132.68,130.55,132.17,129952.496,1624611599999,17117307.16182,45735,67815.952,8939867.79855,0
1624611600000,132.17,132.68,129.43,129.69,156723.298,1624615199999,20530576.72063,48393,67343.499,8823698.34913,0
1624615200000,129.70,131.10,129.00,130.37,120308.626,1624618799999,15657018.89190,44439,62447.306,8129050.85805,0
1624618800000,130.37,130.99,128.50,129.50,141499.618,1624622399999,18363226.37763,54603,71847.750,9328999.00001,0
1624622400000,129.47,131.10,128.65,129.94,141666.891,1624625999999,18400268.59091,47329,74991.397,9745234.45903,0
1624626000000,129.95,131.36,128.01,130.25,167862.590,1624629599999,21798098.91200,53218,91664.653,11904806.75986,0
1624629600000,130.26,131.97,127.65,128.51,175537.095,1624633199999,22834021.75537,56192,84890.996,11044371.39736,0
1624633200000,128.52,129.01,126.58,127.91,147885.758,1624636799999,18886964.46583,53639,78280.576,9999326.71297,0
1624636800000,127.92,129.00,124.82,126.67,205074.501,1624640399999,25931947.29217,63308,105351.105,13325549.07605,0
1624640400000,126.67,128.30,125.23,125.93,145502.024,1624643999999,18447350.86842,49959,76462.915,9698545.39969,0
1624644000000,125.93,128.24,125.44,127.84,127281.186,1624647599999,16210093.95329,43710,69264.610,8822940.40087,0
1624647600000,127.85,129.24,126.64,128.31,105415.492,1624651199999,13507816.20714,41838,56260.127,7210526.64262,0
1624651200000,128.32,128.98,127.22,128.74,66868.601,1624654799999,8578598.04896,33582,31043.694,3984244.91123,0
1624654800000,128.74,129.31,126.12,127.06,97778.856,1624658399999,12459461.36948,43025,49229.832,6275145.09614,0
1624658400000,127.06,128.32,124.16,124.28,133290.335,1624661999999,16805157.40161,46815,66410.604,8374925.00662,0
1624662000000,124.29,127.96,124.18,124.91,119691.104,1624665599999,15096301.99229,47607,61046.033,7695287.92052,0
1624665600000,124.87,128.50,123.80,128.12,179655.685,1624669199999,22672777.68771,56625,88482.157,11176759.24670,0
1624669200000,128.11,128.30,124.10,126.77,122222.408,1624672799999,15393430.91436,49002,60802.307,7654010.16939,0
1624672800000,126.78,127.70,124.74,126.79,112684.483,1624676399999,14262393.49949,47469,54394.842,6884317.59517,0
1624676400000,126.78,127.97,126.30,126.53,75964.442,1624679999999,9663199.52541,33828,38432.788,4890744.76022,0
1624680000000,126.53,128.09,126.41,128.06,70520.738,1624683599999,8965723.41095,30622,39486.390,5022558.11206,0
1624683600000,128.06,129.35,126.96,127.34,81999.231,1624687199999,10509114.16992,38222,44898.249,5756414.36483,0
1624687200000,127.34,128.39,125.34,125.46,94935.166,1624690799999,12040261.14604,38658,43093.928,5466465.21918,0
1624690800000,125.47,125.94,120.80,121.39,245521.602,1624694399999,30192836.17991,67052,107774.855,13255195.47952,0
1624694400000,121.40,121.98,118.52,119.93,261328.455,1624697999999,31396674.43662,64987,134146.425,16120174.14615,0
1624698000000,119.93,122.75,119.04,121.91,207083.422,1624701599999,25061885.69913,55926,111738.093,13522548.44396,0
1624701600000,121.93,122.64,120.56,122.24,104275.251,1624705199999,12683939.50409,45296,48950.339,5956121.24573,0
1624705200000,122.23,124.70,121.99,123.98,142482.093,1624708799999,17588591.19514,50791,78853.012,9736062.01190,0
1624708800000,123.97,125.75,123.47,123.74,127207.403,1624712399999,15844864.59358,46429,63626.566,7930198.98566,0
1624712400000,123.74,125.46,120.84,121.04,225633.579,1624715999999,27670912.00482,62793,107628.372,13209697.37750,0
1624716000000,121.03,123.00,119.51,122.08,245393.879,1624719599999,29705372.25704,63620,124827.022,15121160.99087,0
1624719600000,122.09,123.36,120.64,122.72,175990.003,1624723199999,21507873.04664,49563,88419.133,10808250.64773,0
1624723200000,122.74,122.80,119.31,122.05,238483.167,1624726799999,28879443.06040,59101,117617.684,14244965.30827,0
1624726800000,122.04,123.76,120.90,123.53,117295.628,1624730399999,14314772.06650,37379,62038.167,7568385.29669,0
1624730400000,123.52,124.00,122.40,122.67,76466.227,1624733999999,9414322.99010,33122,38357.299,4722769.80139,0
1624734000000,122.66,123.39,122.12,122.71,39166.187,1624737599999,4807022.53769,27165,21657.386,2658577.72640,0
1624737600000,122.70,122.89,120.95,121.73,70419.119,1624741199999,8569327.56743,29792,37294.137,4538326.79550,0
1624741200000,121.73,123.16,120.64,123.02,60183.065,1624744799999,7329445.60198,31178,30661.510,3734693.55788,0
1624744800000,123.06,124.68,123.02,124.52,74921.860,1624748399999,9281315.44910,33605,41725.981,5169667.73002,0
1624748400000,124.55,126.78,123.74,126.65,114632.081,1624751999999,14331604.01801,36674,61067.755,7640143.99947,0
1624752000000,126.63,127.74,125.56,127.16,159336.477,1624755599999,20212531.67548,49693,82181.826,10426369.29956,0
1624755600000,127.16,128.69,126.76,128.05,120762.499,1624759199999,15435151.03700,44250,67894.900,8680835.70094,0
1624759200000,128.05,129.42,127.76,129.11,86990.475,1624762799999,11190440.27795,39124,40923.512,5265665.01573,0
1624762800000,129.10,129.39,128.01,129.13,104787.338,1624766399999,13497609.64097,34774,46711.827,6019609.84036,0
1624766400000,129.10,129.84,128.35,129.12,71607.466,1624769999999,9236837.15070,38186,40067.930,5169667.03033,0
1624770000000,129.12,129.87,128.00,128.50,77962.986,1624773599999,10052273.65057,34023,37320.481,4813747.90133,0
1624773600000,128.52,129.44,127.66,128.36,81599.047,1624777199999,10484628.19780,37675,40095.432,5151154.78142,0
1624777200000,128.36,129.63,128.10,129.22,73511.653,1624780799999,9481049.54824,31713,39056.597,5038537.56638,0
1624780800000,129.22,129.38,127.74,127.78,83552.939,1624784399999,10754367.78915,34783,41569.441,5352087.39296,0
1624784400000,127.78,128.62,126.15,126.61,118845.618,1624787999999,15116739.94785,44827,61477.223,7822342.15824,0
1624788000000,126.60,127.16,125.86,126.37,85345.663,1624791599999,10801625.46163,34777,42458.518,5374267.46162,0
1624791600000,126.37,128.25,125.69,127.04,110456.764,1624795199999,14025987.92009,44797,58019.684,7368443.95327,0
1624795200000,127.04,128.46,126.58,127.58,90929.018,1624798799999,11597175.90539,41019,48462.194,6182413.34081,0
1624798800000,127.58,128.13,126.60,127.32,79632.851,1624802399999,10139168.43117,38867,36673.530,4671035.86609,0
1624802400000,127.31,127.32,125.80,127.02,70887.266,1624805999999,8977855.25572,35119,37235.800,4716056.18851,0
1624806000000,127.03,127.90,126.09,127.53,78508.176,1624809599999,9976812.21776,35917,37953.479,4822368.91901,0
1624809600000,127.52,128.10,126.20,126.62,89990.935,1624813199999,11430469.67093,36871,50018.526,6353205.83345,0
1624813200000,126.61,126.67,125.66,126.31,59944.517,1624816799999,7566721.47763,27702,30868.754,3897607.65875,0
1624816800000,126.31,126.31,124.55,125.88,109740.562,1624820399999,13754188.27321,38148,55182.075,6918888.94133,0
1624820400000,125.87,126.38,125.02,126.00,55517.295,1624823999999,6981007.81444,27654,29165.420,3668274.04152,0
1624824000000,125.99,126.13,125.11,125.22,53839.000,1624827599999,6762909.88157,29438,28477.494,3577661.59212,0
1624827600000,125.23,127.10,124.86,126.87,78546.055,1624831199999,9885915.61821,36282,45712.204,5753614.48991,0
1624831200000,126.86,131.24,126.52,130.94,288616.343,1624834799999,37522491.44698,65352,154939.141,20154617.28195,0
1624834800000,130.93,132.67,129.94,132.52,133271.905,1624838399999,17484812.94930,44011,80409.415,10553684.14354,0
1624838400000,132.49,133.32,131.10,131.55,150603.414,1624841999999,19873927.31148,45784,77578.109,10241178.79923,0
1624842000000,131.54,132.23,130.50,130.51,70009.322,1624845599999,9194580.61643,34177,32147.620,4223422.92474,0
1624845600000,130.51,131.89,130.50,130.84,70984.863,1624849199999,9310153.96952,30472,38124.748,5001780.72175,0
1624849200000,130.85,131.19,130.17,130.60,40248.034,1624852799999,5259840.42372,29252,20951.601,2738834.58262,0
1624852800000,130.61,131.20,130.17,130.61,39571.895,1624856399999,5168226.87914,28566,18112.821,2366309.73170,0
1624856400000,130.61,131.90,130.60,131.84,66494.851,1624859999999,8721214.67991,36200,32020.252,4200552.53503,0
1624860000000,131.83,132.50,131.12,131.52,71325.464,1624863599999,9389987.31910,37425,36087.408,4752089.97712,0
1624863600000,131.51,133.79,131.02,133.17,137831.437,1624867199999,18286855.24349,42269,62861.975,8342918.56432,0
1624867200000,133.16,134.89,132.37,134.05,122665.616,1624870799999,16408055.29715,39158,59590.956,7972600.98703,0
1624870800000,134.06,134.50,131.94,132.38,97551.503,1624874399999,12982881.03407,36707,43087.252,5735379.14747,0
1624874400000,132.39,132.86,130.50,130.95,120968.491,1624877999999,15920131.05350,46327,58505.852,7701746.49605,0
1624878000000,130.96,131.49,130.42,130.75,66102.850,1624881599999,8657382.97953,35094,32201.893,4217692.15434,0
1624881600000,130.74,131.72,129.84,131.16,100672.316,1624885199999,13163655.74033,38880,53789.562,7036214.11647,0
1624885200000,131.16,131.32,129.95,130.21,72074.645,1624888799999,9411232.81385,30643,34772.654,4541386.71880,0
1624888800000,130.21,132.24,129.99,132.04,111053.648,1624892399999,14559432.36122,38318,65136.566,8541171.54216,0
1624892400000,132.05,137.05,131.91,136.82,236948.992,1624895999999,31907440.03870,66822,119012.591,16042126.05827,0
1624896000000,136.81,138.99,135.41,138.53,238065.884,1624899599999,32616020.67808,65880,124900.500,17130809.83989,0
1624899600000,138.53,138.67,135.81,136.33,147541.571,1624903199999,20194583.79476,48198,64934.443,8887042.01531,0
1624903200000,136.34,136.85,135.01,135.35,78200.897,1624906799999,10627786.45238,35507,42171.528,5732859.93102,0
1624906800000,135.34,137.00,135.16,136.36,81242.415,1624910399999,11069651.68638,38778,44487.104,6062929.89333,0
1624910400000,136.35,137.60,135.64,136.92,59205.196,1624913999999,8086083.29087,32182,30773.854,4205032.71622,0
1624914000000,136.92,139.50,136.66,138.53,130759.267,1624917599999,18085773.85283,47761,68537.591,9481530.16030,0
1624917600000,138.53,138.72,136.65,137.60,83273.467,1624921199999,11451001.69365,38527,42611.674,5862460.70765,0
1624921200000,137.59,137.67,135.72,137.65,80359.594,1624924799999,10986962.08103,35477,36198.107,4950486.01900,0
1624924800000,137.65,142.20,137.38,140.90,204948.496,1624928399999,28772787.29943,64136,105224.111,14770892.32017,0
1624928400000,140.90,141.45,139.65,140.24,103508.776,1624931999999,14535152.49422,37875,52740.818,7407411.23818,0
1624932000000,140.24,140.99,137.25,137.50,126257.126,1624935599999,17545291.58199,49185,57046.938,7935007.58247,0
1624935600000,137.50,139.49,137.24,138.54,107738.356,1624939199999,14913910.34864,45596,59569.810,8246036.49637,0
1624939200000,138.50,139.85,138.26,139.53,73285.794,1624942799999,10192061.69651,32987,34710.454,4826409.99364,0
1624942800000,139.52,139.98,138.23,138.87,62065.298,1624946399999,8618041.24426,33698,33096.574,4594465.24601,0
1624946400000,138.90,141.51,138.23,141.10,132022.202,1624949999999,18529828.59400,45410,72534.591,10181162.43966,0
1624950000000,141.08,141.40,138.92,139.17,122480.441,1624953599999,17196886.25344,43576,57532.053,8079842.22996,0
1624953600000,139.17,144.00,138.43,143.19,209783.461,1624957199999,29746768.61498,65589,104073.969,14745645.15157,0
1624957200000,143.17,143.77,141.77,142.93,131506.815,1624960799999,18779159.03877,47752,66681.147,9523976.42595,0
1624960800000,142.94,145.50,141.93,145.08,202768.341,1624964399999,29167015.18556,56524,106698.297,15359168.42286,0
1624964400000,145.06,145.89,144.19,144.94,132501.922,1624967999999,19217264.41187,48280,62887.062,9123482.08900,0
1624968000000,144.95,146.55,143.68,144.65,257609.786,1624971599999,37385299.94622,59983,122533.579,17783708.70836,0
1624971600000,144.66,149.15,143.90,148.40,238124.708,1624975199999,35009259.15605,64479,122189.458,17966035.22272,0
1624975200000,148.41,148.72,146.89,147.14,123863.517,1624978799999,18288788.30040,40900,58977.815,8707793.86873,0
1624978800000,147.15,148.03,145.15,147.93,132694.471,1624982399999,19439107.33794,46093,65540.713,9604237.86483,0
1624982400000,147.93,148.82,145.65,148.53,146553.198,1624985999999,21604325.91006,51203,69161.553,10193539.70754,0
1624986000000,148.56,148.89,147.40,148.12,104379.693,1624989599999,15470673.44109,38327,52460.472,7776438.95668,0
1624989600000,148.13,148.34,146.42,147.62,82938.412,1624993199999,12208618.00036,31364,41010.236,6036305.11800,0
1624993200000,147.62,148.19,146.60,147.85,68684.690,1624996799999,10130126.82715,34379,35543.798,5242086.26642,0
1624996800000,147.84,148.20,144.45,144.66,104616.352,1625000399999,15320211.01834,38127,49544.911,7260931.70843,0
1625000400000,144.66,146.48,144.30,146.31,119217.759,1625003999999,17314829.46642,38822,65400.929,9498409.52864,0
1625004000000,146.31,146.47,143.25,143.83,137546.218,1625007599999,19916239.96632,47542,61344.372,8874497.92346,0
1625007600000,143.82,145.76,143.31,144.20,118997.475,1625011199999,17204785.73808,42953,59161.666,8553192.55599,0
1625011200000,144.24,146.94,142.40,145.08,165301.851,1625014799999,23944377.13727,52866,73174.829,10602443.74145,0
1625014800000,145.10,145.10,143.14,145.07,103233.688,1625018399999,14881362.60606,42512,55311.829,7973768.61645,0
1625018400000,145.06,145.62,143.85,145.21,65588.709,1625021999999,9492279.67165,36465,33028.010,4779763.20917,0
1625022000000,145.22,145.22,141.42,142.21,135238.256,1625025599999,19307176.58922,49680,61564.939,8789685.45834,0
1625025600000,142.22,143.47,140.11,140.41,133925.547,1625029199999,18990051.21436,49006,65836.695,9336662.54745,0
1625029200000,140.41,142.35,140.09,141.40,106132.088,1625032799999,14998384.90892,41291,53246.915,7524923.26724,0
1625032800000,141.40,142.78,141.06,142.10,71381.331,1625036399999,10148933.06016,35029,33182.841,4718656.56154,0
1625036400000,142.13,143.37,140.85,142.98,89307.424,1625039999999,12704673.67522,37814,42841.999,6095949.17375,0
1625040000000,142.98,143.10,139.64,140.08,124057.894,1625043599999,17548660.61253,47965,57423.992,8123865.46341,0
1625043600000,140.06,140.98,138.66,139.65,147704.062,1625047199999,20656828.60490,49495,68652.766,9604367.76214,0
1625047200000,139.65,140.98,139.48,140.78,83832.617,1625050799999,11773421.51413,40492,45574.722,6400385.48439,0
1625050800000,140.79,142.00,139.85,141.47,97263.096,1625054399999,13720523.59130,42801,47020.658,6632328.00820,0
1625054400000,141.48,141.76,139.84,139.95,100495.017,1625057999999,14139685.15719,37748,40830.054,5743845.05039,0
1625058000000,139.95,140.30,138.40,140.15,103701.935,1625061599999,14430200.01390,39794,47983.436,6678697.16324,0
1625061600000,140.15,140.77,138.66,139.10,105885.646,1625065199999,14791024.99594,41251,48731.114,6805217.53254,0
1625065200000,139.09,139.41,136.28,136.99,206407.614,1625068799999,28392823.04675,56230,95886.783,13192267.78271,0
1625068800000,136.96,138.20,136.01,137.08,128245.480,1625072399999,17610303.48453,44138,66406.458,9120559.20594,0
1625072400000,137.09,139.48,136.98,139.22,103893.972,1625075999999,14383409.73242,38833,55286.117,7653893.33043,0
1625076000000,139.21,140.83,138.94,140.68,108070.901,1625079599999,15123787.42645,41000,57449.227,8041367.05386,0
1625079600000,140.68,141.69,140.23,141.43,77436.180,1625083199999,10912486.13647,35880,40581.091,5719566.51876,0
1625083200000,141.42,142.78,140.60,142.08,117668.313,1625086799999,16709077.68983,42490,53210.000,7558161.69839,0
1625086800000,142.07,143.72,142.02,143.12,78159.957,1625090399999,11174046.38955,37587,39980.836,5716544.52651,0
1625090400000,143.11,144.37,142.27,143.37,106660.181,1625093999999,15262839.65466,43730,53416.647,7643552.03741,0
1625094000000,143.39,144.52,142.96,144.18,62759.597,1625097599999,9023700.32401,33192,33410.343,4805091.22489,0
1625097600000,144.15,144.18,142.05,142.54,96026.494,1625101199999,13724376.26346,40951,40554.624,5795932.36887,0
1625101200000,142.54,143.82,142.54,143.63,60117.461,1625104799999,8614251.01553,30581,33153.349,4750915.76534,0
1625104800000,143.63,143.82,140.55,140.89,126552.214,1625108399999,17913832.86010,45793,57184.853,8093239.73854,0
1625108400000,140.88,141.37,138.88,138.95,77166.707,1625111999999,10809086.12847,37879,34056.130,4771956.96710,0
1625112000000,138.94,140.21,138.81,140.14,67097.795,1625115599999,9355765.34143,36417,38880.703,5422350.95829,0
1625115600000,140.15,140.43,139.12,140.16,56298.131,1625119199999,7871452.91931,33797,26845.615,3754068.37573,0
1625119200000,140.15,140.80,135.87,136.37,175289.259,1625122799999,24193016.78279,49823,78307.020,10807026.10970,0
1625122800000,136.33,137.09,135.38,135.57,209481.786,1625126399999,28545935.94548,50846,93503.991,12748414.53147,0
1625126400000,135.59,136.80,135.00,136.49,129733.374,1625129999999,17647117.95639,43409,65039.462,8849542.53180,0
1625130000000,136.48,136.71,134.30,135.31,118755.378,1625133599999,16093534.06664,42035,56010.785,7592947.14213,0
1625133600000,135.32,136.15,134.55,135.28,95644.237,1625137199999,12966183.08762,37073,45844.252,6215233.56734,0
1625137200000,135.29,137.05,135.18,136.97,111739.308,1625140799999,15246414.46320,44304,61307.999,8364420.33871,0
1625140800000,136.95,137.76,135.65,136.66,136692.032,1625144399999,18678010.82384,42221,67221.511,9186906.54062,0
1625144400000,136.67,137.42,135.68,135.69,73547.243,1625147999999,10047657.61470,36610,35925.900,4908549.94353,0
1625148000000,135.70,136.75,134.50,135.40,99911.077,1625151599999,13526363.89096,42619,46301.852,6269579.90420,0
1625151600000,135.40,137.59,135.15,136.44,102374.605,1625155199999,13978393.93751,40662,51254.287,6996876.26258,0
1625155200000,136.43,136.88,135.00,135.16,89387.147,1625158799999,12152167.09794,40677,44743.485,6083432.12504,0
1625158800000,135.17,136.79,134.92,136.59,72091.334,1625162399999,9800537.11078,32613,33258.236,4523111.38532,0
1625162400000,136.60,137.60,136.00,136.46,60461.776,1625165999999,8279330.37263,30580,30314.678,4152071.26566,0
1625166000000,136.45,136.71,134.03,134.97,123602.291,1625169599999,16699064.24775,40117,63368.027,8564488.00650,0
1625169600000,134.97,136.50,134.97,136.24,91941.869,1625173199999,12496584.28877,36447,50237.800,6828101.21002,0
1625173200000,136.24,137.53,135.63,137.11,90429.437,1625176799999,12364227.76837,36329,47410.121,6484770.11266,0
1625176800000,137.09,138.41,136.90,138.07,65150.289,1625180399999,8981940.35540,35565,34794.532,4797067.52636,0
1625180400000,138.08,138.35,136.84,136.95,99462.107,1625183999999,13672122.10430,39679,49620.687,6818952.59450,0
1625184000000,136.95,138.90,136.24,138.73,90721.929,1625187599999,12499498.73998,36446,45670.159,6297090.96590,0
1625187600000,138.74,138.82,135.30,135.61,68807.766,1625191199999,9420921.57721,36187,30257.845,4144574.01818,0
1625191200000,135.61,136.47,134.87,135.50,96665.429,1625194799999,13097970.51397,36629,45262.097,6136583.14999,0
1625194800000,135.51,135.60,131.79,132.29,190122.110,1625198399999,25383985.00114,51153,89028.971,11891396.12246,0
1625198400000,132.29,133.56,131.40,132.51,136023.916,1625201999999,18010000.84399,45192,66927.796,8867727.32422,0
1625202000000,132.51,132.85,130.76,131.43,89076.927,1625205599999,11747799.56316,37289,38965.505,5140455.67437,0
1625205600000,131.43,132.16,130.51,131.82,89588.978,1625209199999,11776091.52357,40925,49256.499,6475460.37354,0
1625209200000,131.83,133.87,131.74,133.29,110807.993,1625212799999,14716972.41994,43317,57819.879,7682096.68960,0
1625212800000,133.27,134.44,132.77,133.77,106242.709,1625216399999,14196088.95049,41041,55856.936,7465104.05032,0
1625216400000,133.77,133.83,131.43,131.62,93361.466,1625219999999,12347353.50365,43803,44023.949,5818961.45868,0
1625220000000,131.61,132.30,130.55,131.63,98641.601,1625223599999,12955025.50844,42547,50375.467,6615408.37583,0
1625223600000,131.63,132.50,130.81,131.74,102028.607,1625227199999,13435791.73013,38222,53866.487,7092919.76181,0
1625227200000,131.74,133.49,131.21,133.00,126220.678,1625230799999,16708652.59889,44505,70569.535,9342920.61043,0
1625230800000,133.01,133.85,132.51,133.77,117637.205,1625234399999,15677092.54056,44781,62762.675,8365073.37155,0
1625234400000,133.76,134.90,132.84,134.75,108634.641,1625237999999,14562608.21571,42359,56044.748,7514934.93673,0
1625238000000,134.74,135.08,133.68,134.83,88155.216,1625241599999,11843428.16881,39633,42676.688,5734436.15866,0
1625241600000,134.84,135.02,133.89,134.83,69363.220,1625245199999,9330554.90914,37113,30493.440,4102350.94698,0
1625245200000,134.83,135.65,133.88,134.14,79910.695,1625248799999,10763471.62655,39761,36270.887,4888369.02420,0
1625248800000,134.15,134.20,133.10,133.60,52175.765,1625252399999,6972381.30019,35463,25042.604,3347253.96440,0
1625252400000,133.61,134.00,133.16,133.95,35500.210,1625255999999,4739808.00145,27922,17843.448,2382459.57131,0
1625256000000,133.97,134.02,132.61,133.13,41179.281,1625259599999,5485467.93228,32067,20475.278,2727953.23561,0
1625259600000,133.13,135.13,132.86,134.62,51709.630,1625263199999,6935746.29652,33105,29859.667,4005164.05179,0
1625263200000,134.62,135.99,134.41,135.94,50477.382,1625266799999,6817389.35828,32557,27100.138,3660870.07694,0
1625266800000,135.90,136.90,135.60,136.70,62425.931,1625270399999,8504983.66016,38732,31888.666,4345294.50847,0
1625270400000,136.70,137.26,135.60,135.84,70098.219,1625273999999,9552263.39586,38241,35271.007,4807715.88211,0
1625274000000,135.84,136.72,135.69,136.31,32471.700,1625277599999,4423345.19546,27706,17127.185,2333276.04728,0
1625277600000,136.31,136.49,135.41,135.61,35690.099,1625281199999,4849275.78843,30005,16705.142,2269696.92844,0
1625281200000,135.61,135.67,134.50,135.37,46009.311,1625284799999,6215983.90596,31497,22189.523,2998182.79941,0
1625284800000,135.36,135.73,134.71,135.52,33993.427,1625288399999,4598029.07587,29303,17874.579,2417898.73061,0
1625288400000,135.52,136.28,134.92,136.07,49755.542,1625291999999,6753334.87428,30012,21723.581,2947299.51739,0
1625292000000,136.06,136.49,135.72,135.92,49075.862,1625295599999,6681251.93157,26410,24321.616,3311447.93673,0
1625295600000,135.93,139.61,135.60,139.08,130473.318,1625299199999,18004305.17130,46977,71826.152,9908951.82119,0
1625299200000,139.08,139.31,138.34,138.93,89007.730,1625302799999,12354837.05161,40124,39106.526,5428967.10982,0
1625302800000,138.93,140.63,138.85,140.12,103100.942,1625306399999,14401505.93635,45280,52996.572,7404766.95646,0
1625306400000,140.10,140.20,139.33,139.78,69339.457,1625309999999,9689897.91600,35106,30301.644,4235569.32509,0
1625310000000,139.79,139.91,138.82,139.27,63973.133,1625313599999,8908283.51755,37774,29275.023,4076601.45871,0
1625313600000,139.29,139.84,138.78,138.94,50913.570,1625317199999,7087871.35104,31715,23817.848,3316323.68227,0
1625317200000,138.94,139.86,138.54,139.86,46722.756,1625320799999,6502634.27753,32483,22511.946,3134018.84035,0
1625320800000,139.84,139.98,139.25,139.97,48857.757,1625324399999,6821425.88874,31853,24552.826,3428711.41099,0
1625324400000,139.97,141.29,139.79,140.56,86921.538,1625327999999,12214306.48425,39897,43754.741,6148854.27726,0
1625328000000,140.56,141.15,139.70,139.79,52147.886,1625331599999,7320980.01058,31336,24484.875,3438177.34821,0
1625331600000,139.79,141.32,139.72,140.63,40744.698,1625335199999,5727218.82867,22936,22659.565,3185799.69131,0
1625335200000,140.64,140.76,139.36,139.55,48416.630,1625338799999,6771176.97301,25101,21378.982,2989320.15679,0
1625338800000,139.55,140.10,139.29,139.95,28072.767,1625342399999,3921201.32838,21338,14936.093,2086596.18396,0
1625342400000,139.96,140.29,139.21,139.67,32079.258,1625345999999,4484418.97185,19735,14735.058,2060178.88562,0
1625346000000,139.67,140.68,138.14,138.41,53780.556,1625349599999,7510002.85106,24842,22307.178,3117587.11689,0
1625349600000,138.41,139.52,137.51,139.20,98325.036,1625353199999,13609674.99195,40013,46543.253,6443762.35874,0
1625353200000,139.21,140.29,138.05,140.15,57351.868,1625356799999,7991315.93489,29096,29492.224,4110449.22211,0
1625356800000,140.12,140.40,138.71,138.79,65674.817,1625360399999,9172978.03062,25567,34037.273,4753508.07496,0
1625360400000,138.80,139.02,136.98,137.18,62190.905,1625363999999,8572940.68604,27503,32092.949,4426866.68322,0
1625364000000,137.18,138.46,136.81,138.08,38399.204,1625367599999,5287953.57738,25054,20587.404,2835385.37021,0
1625367600000,138.09,138.89,137.90,138.29,30341.397,1625371199999,4202424.05657,18598,14720.247,2039000.35669,0
1625371200000,138.28,139.46,138.21,139.14,35555.735,1625374799999,4940262.13721,13588,19818.367,2754412.31166,0
1625374800000,139.14,142.58,138.85,141.99,115066.898,1625378399999,16218958.22250,29146,55819.107,7866658.12903,0
1625378400000,142.00,143.76,141.75,143.34,103764.822,1625381999999,14812586.75552,25606,52645.614,7517344.88366,0
1625382000000,143.35,144.24,143.23,143.69,62524.286,1625385599999,8982064.36423,20271,32354.074,4648965.67887,0
1625385600000,143.70,144.67,143.63,143.91,98292.347,1625389199999,14171139.34173,22092,40740.962,5873186.70252,0
1625389200000,143.91,144.18,142.89,143.77,59189.835,1625392799999,8489095.08282,17894,30343.923,4351560.73110,0
1625392800000,143.76,144.21,143.27,144.01,44371.778,1625396399999,6380241.20518,14679,23309.417,3351669.61685,0
1625396400000,144.01,144.20,143.30,143.57,30630.232,1625399999999,4400585.52128,16738,12390.418,1780399.05235,0
1625400000000,143.56,144.50,142.61,142.81,90226.502,1625403599999,12963500.47252,38313,43336.036,6228043.02621,0
1625403600000,142.82,146.75,142.82,145.44,177740.848,1625407199999,25833916.61491,55888,78998.121,11474541.71025,0
1625407200000,145.44,145.80,144.30,145.11,67977.666,1625410799999,9858054.35590,36624,32425.628,4703495.42301,0
1625410800000,145.11,145.93,144.55,145.79,43525.081,1625414399999,6316625.06455,32942,22370.231,3246695.38443,0
1625414400000,145.78,146.48,144.88,145.67,85036.672,1625417999999,12392216.51643,41203,39126.681,5703097.44506,0
1625418000000,145.68,146.69,145.02,146.17,60746.486,1625421599999,8871045.65266,28178,31113.008,4543379.16625,0
1625421600000,146.17,146.21,145.25,145.77,34149.135,1625425199999,4973863.90806,23436,15343.551,2235001.68159,0
1625425200000,145.76,146.63,145.60,146.57,42415.915,1625428799999,6202946.87969,25537,20269.594,2964502.42529,0
1625428800000,146.56,146.93,145.83,146.01,58618.822,1625432399999,8580701.00359,26200,25507.579,3734965.27748,0
1625432400000,146.02,148.11,145.67,147.61,71717.287,1625435999999,10560478.73005,39603,38672.621,5693892.42546,0
1625436000000,147.61,147.62,144.54,144.95,99824.304,1625439599999,14567494.42986,41860,46429.380,6778234.10149,0
1625439600000,144.95,145.89,144.20,144.97,101145.689,1625443199999,14674460.14670,47028,46950.651,6812884.15071,0
1625443200000,144.98,145.04,143.26,143.36,135778.756,1625446799999,19575594.06265,50941,63686.093,9183179.71011,0
1625446800000,143.36,143.97,141.09,141.32,121140.780,1625450399999,17237520.15583,50045,52523.550,7472522.96806,0
1625450400000,141.33,142.33,140.80,141.70,96905.906,1625453999999,13722257.44591,39661,50141.435,7101667.40001,0
1625454000000,141.70,142.19,140.35,141.17,60343.330,1625457599999,8524541.71121,36735,30799.493,4351068.55940,0
1625457600000,141.18,141.95,139.62,140.06,81421.692,1625461199999,11470266.85852,38065,33640.111,4740756.16523,0
1625461200000,140.05,140.80,139.00,140.60,84796.585,1625464799999,11864929.03727,39562,44771.960,6266580.94384,0
1625464800000,140.60,141.26,139.93,140.67,51422.135,1625468399999,7227027.84145,32610,24444.835,3436222.55414,0
1625468400000,140.67,140.67,139.33,140.50,58150.943,1625471999999,8144878.98693,29529,27801.285,3894989.62150,0
1625472000000,140.50,140.86,139.14,140.17,80901.494,1625475599999,11316214.11080,33360,36022.824,5039197.88918,0
1625475600000,140.17,140.89,139.90,139.98,59828.765,1625479199999,8400060.71228,34449,29821.609,4187509.27753,0
1625479200000,139.98,141.37,139.93,140.90,83507.246,1625482799999,11742707.93308,36278,37523.634,5278655.62878,0
1625482800000,140.90,141.16,133.68,135.10,310523.741,1625486399999,42632133.09432,77070,132012.464,18141050.33774,0
1625486400000,135.10,136.58,134.58,135.73,123316.761,1625489999999,16756962.52300,46485,57627.175,7832954.29890,0
1625490000000,135.76,137.08,135.58,136.45,81907.028,1625493599999,11182883.41627,39462,38687.757,5282989.74700,0
1625493600000,136.45,137.08,136.23,136.99,59853.763,1625497199999,8188246.37839,35199,32353.427,4426408.62057,0
1625497200000,136.99,137.50,136.27,136.67,68834.432,1625500799999,9424057.43861,36804,30834.999,4222377.35097,0
1625500800000,136.67,137.98,136.37,137.46,84041.258,1625504399999,11545103.65539,25933,44407.775,6100131.53046,0
1625504400000,137.46,137.89,134.90,137.77,149341.359,1625507999999,20372585.82781,30754,66608.368,9089542.49242,0
1625508000000,137.77,139.29,137.75,138.45,107859.884,1625511599999,14938924.36454,24806,58713.311,8133033.95021,0
1625511600000,138.44,139.47,138.42,139.31,50155.231,1625515199999,6974416.97128,13009,25868.028,3597301.08691,0
1625515200000,139.29,139.71,138.10,138.65,74101.387,1625518799999,10292439.83214,16902,33008.189,4586034.11568,0
1625518800000,138.64,140.12,138.60,139.72,49638.471,1625522399999,6926692.27441,14439,26767.737,3735370.55536,0
1625522400000,139.72,140.08,139.14,139.22,41022.455,1625525999999,5727890.84704,12677,19150.989,2674480.67106,0
1625526000000,139.22,139.76,137.61,137.66,56478.905,1625529599999,7829615.06011,14568,22315.335,3094894.38870,0
1625529600000,137.67,140.63,137.23,139.80,84880.857,1625533199999,11797933.35576,20672,40985.518,5696642.68880,0
1625533200000,139.76,140.03,138.02,138.06,45476.735,1625536799999,6318343.86887,14279,22557.744,3134588.36380,0
1625536800000,138.06,138.58,137.00,138.53,70986.264,1625540399999,9778130.41112,40884,36683.882,5054935.30329,0
1625540400000,138.53,138.88,137.82,138.41,50163.733,1625543999999,6939983.69238,30203,21220.796,2937120.07529,0
1625544000000,138.39,142.67,138.36,142.20,177041.708,1625547599999,24998492.34010,53453,90854.459,12823903.49263,0
1625547600000,142.20,142.66,141.79,142.32,59123.558,1625551199999,8410870.11902,33342,31786.823,4522158.21645,0
1625551200000,142.31,142.50,141.30,141.53,66763.185,1625554799999,9468641.84426,31793,27517.733,3903814.79886,0
1625554800000,141.54,142.33,141.54,142.10,51552.084,1625558399999,7314902.40754,31340,26575.684,3771321.45091,0
1625558400000,142.10,142.61,141.20,142.15,57921.351,1625561999999,8214527.98327,34336,28747.722,4078130.41525,0
1625562000000,142.15,142.47,137.03,138.16,253549.387,1625565599999,35245799.51771,71044,116747.850,16219458.15727,0
1625565600000,138.17,138.22,135.53,136.25,135659.435,1625569199999,18539332.30769,49646,60267.769,8236970.67484,0
1625569200000,136.26,137.96,135.60,137.01,101368.208,1625572799999,13858874.11046,44185,52674.127,7202491.92976,0
1625572800000,137.00,139.18,136.08,139.00,171336.524,1625576399999,23610775.88544,53968,85920.942,11844723.39966,0
1625576400000,139.00,139.20,137.50,138.30,132718.613,1625579999999,18371589.49155,42648,62715.031,8682585.28901,0
1625580000000,138.29,138.51,137.14,137.86,85252.783,1625583599999,11756142.10550,39119,41459.496,5718535.95527,0
1625583600000,137.86,138.46,136.83,137.81,80693.459,1625587199999,11105078.31478,37944,40115.845,5522198.14593,0
1625587200000,137.83,138.47,136.62,138.18,75752.399,1625590799999,10414257.32160,36107,38442.375,5287218.09708,0
1625590800000,138.19,138.19,136.00,137.94,78965.363,1625594399999,10826748.19111,34619,40066.580,5493257.52012,0
1625594400000,137.95,138.50,137.03,137.19,51662.020,1625597999999,7124618.11484,32981,25454.243,3511611.24412,0
1625598000000,137.19,138.33,136.86,137.89,33047.990,1625601599999,4543462.53551,23524,17993.243,2473557.55704,0
1625601600000,137.90,138.20,136.63,137.29,38667.376,1625605199999,5316244.09827,23063,20141.083,2770202.84353,0
1625605200000,137.27,137.29,135.51,136.39,52142.179,1625608799999,7114355.48340,24274,26789.413,3655555.85869,0
1625608800000,136.39,138.39,136.16,138.05,59353.451,1625612399999,8175046.58463,27825,26299.931,3621387.88244,0
1625612400000,138.05,139.28,137.77,138.81,47603.205,1625615999999,6591260.95821,29568,23979.405,3321902.20485,0
1625616000000,138.81,139.67,137.43,138.60,79576.706,1625619599999,11028456.14659,38059,38641.511,5355200.32677,0
1625619600000,138.59,139.92,138.04,138.70,90050.888,1625623199999,12506741.12606,35113,43929.475,6101850.90579,0
1625623200000,138.71,139.12,136.87,139.09,86971.988,1625626799999,11982799.16220,36424,43557.362,6002933.12737,0
1625626800000,139.09,140.35,139.06,139.94,85106.187,1625630399999,11893330.87930,36104,40663.666,5683185.09182,0
1625630400000,139.93,141.59,139.66,141.19,95940.035,1625633999999,13501744.49984,39357,48562.458,6834514.70813,0
1625634000000,141.16,142.83,141.10,142.01,113273.741,1625637599999,16106334.74655,43595,58068.170,8255491.95434,0
1625637600000,142.00,142.24,141.31,141.70,68198.724,1625641199999,9666916.58954,37347,31977.061,4533142.47160,0
1625641200000,141.71,142.24,140.65,141.22,76858.534,1625644799999,10880573.20397,30848,33648.364,4765642.48422,0
1625644800000,141.22,142.41,141.07,141.41,79246.447,1625648399999,11226675.94839,31758,35842.646,5079545.17450,0
1625648400000,141.42,141.83,140.80,141.23,46071.619,1625651999999,6509999.10445,26640,22811.413,3223888.71817,0
1625652000000,141.23,141.58,140.26,140.76,65975.182,1625655599999,9304474.94755,34799,29859.060,4211624.08100,0
1625655600000,140.76,142.12,140.50,141.81,72274.397,1625659199999,10235690.39308,34489,37574.109,5321230.44477,0
1625659200000,141.81,142.96,141.40,141.84,117360.078,1625662799999,16682338.80091,39736,62938.015,8946821.10583,0
1625662800000,141.83,142.09,141.19,141.83,68256.544,1625666399999,9665025.50614,30750,35399.689,5013267.58821,0
1625666400000,141.78,142.12,140.07,140.56,73417.303,1625669999999,10347425.38101,33699,33146.981,4670883.28806,0
1625670000000,140.56,140.84,139.23,140.02,103669.973,1625673599999,14516498.56930,39564,46153.610,6462606.29712,0
1625673600000,140.02,141.10,139.45,140.56,91019.682,1625677199999,12780471.42048,35086,44537.842,6253392.39520,0
1625677200000,140.55,140.85,139.80,140.32,43533.378,1625680799999,6106854.03256,26012,22721.656,3187521.07013,0
1625680800000,140.32,140.89,140.00,140.46,44845.682,1625684399999,6303431.31337,23646,22612.998,3178703.58276,0
1625684400000,140.44,140.60,139.89,140.24,37895.000,1625687999999,5312560.60755,26057,18252.878,2559298.81055,0
1625688000000,140.23,140.23,139.32,139.62,41124.613,1625691599999,5747437.22871,28399,17865.694,2497227.74548,0
1625691600000,139.62,139.65,138.04,138.59,71227.783,1625695199999,9880883.78058,34033,30048.397,4168543.56512,0
1625695200000,138.58,138.91,137.37,138.30,79278.946,1625698799999,10956137.96015,32966,34897.509,4824601.90974,0
1625698800000,138.31,138.31,136.77,137.33,96318.075,1625702399999,13226124.63238,38950,40255.573,5528596.53049,0
1625702400000,137.33,137.69,133.17,133.79,232916.526,1625705999999,31502842.65166,60686,95153.921,12865253.26526,0
1625706000000,133.78,135.50,133.65,134.70,109144.767,1625709599999,14699306.41988,40586,59924.439,8069770.95396,0
1625709600000,134.71,135.24,134.38,135.08,59078.531,1625713199999,7965761.96860,31179,27005.445,3641923.32465,0
1625713200000,135.09,135.62,133.48,134.90,178587.887,1625716799999,24057519.59786,45945,84704.016,11411888.16389,0
1625716800000,134.89,134.89,133.55,134.43,97979.176,1625720399999,13153983.72021,37757,44327.126,5951537.27809,0
1625720400000,134.44,134.94,132.27,132.43,101021.648,1625723999999,13514693.21772,36997,42274.515,5660965.75058,0
1625724000000,132.43,134.90,132.40,133.19,144229.482,1625727599999,19305651.72489,44471,71745.283,9603915.24890,0
1625727600000,133.15,134.11,128.83,130.60,196725.538,1625731199999,25832013.71952,52568,82066.135,10787650.50727,0
1625731200000,130.58,130.92,128.69,130.63,134477.683,1625734799999,17468347.93079,47055,70404.223,9149034.56198,0
1625734800000,130.64,130.97,129.52,129.98,84061.525,1625738399999,10951511.06527,36667,38694.209,5040852.31359,0
1625738400000,129.97,130.88,129.60,129.60,59853.630,1625741999999,7797837.34401,31544,30922.756,4028512.56731,0
1625742000000,129.60,130.89,127.71,130.71,135193.943,1625745599999,17497512.36807,48242,65397.488,8469476.41981,0
1625745600000,130.70,131.59,129.72,130.00,109515.392,1625749199999,14299732.59110,42082,56034.827,7315657.75053,0
1625749200000,130.00,130.25,128.67,129.16,72295.435,1625752799999,9359403.60023,35954,35474.749,4593705.52649,0
1625752800000,129.19,130.82,129.03,130.63,64165.693,1625756399999,8350670.15394,33370,31272.737,4069939.20774,0
1625756400000,130.63,131.43,130.14,131.02,78926.732,1625759999999,10332749.54707,33102,37863.681,4957358.10384,0
1625760000000,131.05,131.90,130.42,131.75,102944.064,1625763599999,13502706.15789,40703,54707.986,7177786.51812,0
1625763600000,131.75,133.17,131.20,132.39,98166.492,1625767199999,12968805.35592,38239,53529.797,7073527.53993,0
1625767200000,132.38,132.72,131.52,132.27,48725.377,1625770799999,6435016.70212,31143,23645.951,3122751.56662,0
1625770800000,132.28,133.14,131.12,132.48,86161.022,1625774399999,11396958.29484,37194,40722.585,5387187.15589,0
1625774400000,132.50,132.82,131.25,131.44,36862.266,1625777999999,4867539.62391,28144,15975.051,2109490.63804,0
1625778000000,131.43,132.68,130.00,130.43,65472.875,1625781599999,8616518.60027,35653,31295.894,4119815.03125,0
1625781600000,130.43,131.41,129.48,129.91,83540.125,1625785199999,10877403.14212,38573,40742.885,5306922.97600,0
1625785200000,129.92,132.39,129.92,132.07,59367.573,1625788799999,7802689.64870,37572,32334.210,4248816.33650,0
1625788800000,132.07,132.28,127.00,127.31,158400.085,1625792399999,20516298.61499,53680,65480.356,8485764.25021,0
1625792400000,127.31,128.20,125.88,127.97,144759.291,1625795999999,18397090.53777,44808,77869.814,9901201.27314,0
1625796000000,127.98,129.79,127.34,129.64,88211.681,1625799599999,11356700.29706,37058,45563.567,5865941.75053,0
1625799600000,129.63,130.97,129.40,130.57,72493.861,1625803199999,9444628.59126,35780,34021.235,4433845.17003,0
1625803200000,130.56,131.80,130.33,131.37,66106.748,1625806799999,8676700.52883,34827,35380.507,4643736.50423,0
1625806800000,131.37,132.68,131.17,131.29,68876.487,1625810399999,9077580.53098,37689,34236.782,4514007.74406,0
1625810400000,131.28,131.80,130.36,131.00,87184.026,1625813999999,11426080.28174,39849,44487.008,5832047.25764,0
1625814000000,131.03,131.13,130.36,131.01,48497.082,1625817599999,6342907.70508,27014,24002.006,3139745.23974,0
1625817600000,131.01,131.02,129.28,129.60,82734.448,1625821199999,10751233.83527,38236,42301.406,5497067.52176,0
1625821200000,129.61,131.27,129.58,130.27,83180.086,1625824799999,10854810.48721,38383,42383.322,5530513.31707,0
1625824800000,130.26,130.99,129.37,129.81,71351.414,1625828399999,9282571.50083,39525,35468.208,4615014.81804,0
1625828400000,129.84,129.84,128.28,129.02,101737.039,1625831999999,13114619.10787,36066,46660.817,6014155.99725,0
1625832000000,129.02,131.11,127.65,131.05,214936.756,1625835599999,27767746.57940,52582,119091.182,15390073.93480,0
1625835600000,131.02,134.19,130.85,133.89,257570.420,1625839199999,34244616.74134,62572,133224.773,17715428.76808,0
1625839200000,133.89,135.35,133.25,134.75,139000.239,1625842799999,18649679.29783,49198,73047.735,9807081.28434,0
1625842800000,134.73,135.31,134.09,134.40,82049.182,1625846399999,11045434.59041,40908,40174.696,5409271.76357,0
1625846400000,134.43,135.47,134.04,134.38,117766.649,1625849999999,15864516.62212,37707,58258.920,7847697.98753,0
1625850000000,134.39,134.59,133.75,134.23,53408.194,1625853599999,7166296.65834,31284,26763.201,3592071.46356,0
1625853600000,134.23,134.26,133.32,133.53,45048.698,1625857199999,6022496.59988,31754,21710.453,2902442.99411,0
1625857200000,133.55,134.00,132.73,133.33,60638.527,1625860799999,8085575.83056,32329,27441.247,3661502.55559,0
1625860800000,133.34,133.79,133.00,133.72,43455.881,1625864399999,5797910.07860,30134,20329.952,2712845.25769,0
1625864400000,133.72,135.86,133.36,134.52,65504.335,1625867999999,8814135.05348,33151,35690.838,4804769.95653,0
1625868000000,134.53,135.79,134.48,135.46,65099.004,1625871599999,8794445.08371,31732,31206.227,4217267.62895,0
1625871600000,135.45,135.66,134.16,134.47,55911.988,1625875199999,7540742.90722,31741,20699.810,2791952.24711,0
1625875200000,134.47,136.76,134.30,135.78,101647.576,1625878799999,13807099.04415,43129,52493.611,7134209.33245,0
1625878800000,135.78,135.97,133.90,134.00,71998.648,1625882399999,9707771.02300,35424,33048.438,4457651.64196,0
1625882400000,134.00,134.21,133.16,133.34,62385.994,1625885999999,8340937.54002,35010,35629.305,4764547.93355,0
1625886000000,133.35,133.95,132.60,133.72,57855.979,1625889599999,7722671.89247,32095,28056.018,3747433.43839,0
1625889600000,133.70,133.74,132.20,132.27,67666.906,1625893199999,8994563.97207,31484,30749.717,4090222.36383,0
1625893200000,132.26,132.91,131.59,132.55,82548.569,1625896799999,10927607.09604,34624,41170.921,5451593.21324,0
1625896800000,132.54,133.60,132.37,133.19,63868.470,1625900399999,8493604.84466,32670,32680.642,4347221.05628,0
1625900400000,133.20,133.30,132.33,133.19,45035.121,1625903999999,5986288.31619,27677,22358.218,2972276.07600,0
1625904000000,133.19,133.60,132.67,133.05,56271.552,1625907599999,7492069.70028,32350,25541.399,3400781.04428,0
1625907600000,133.04,133.51,132.42,132.63,44805.548,1625911199999,5962025.97457,26018,19046.845,2535090.02942,0
1625911200000,132.62,133.05,131.33,131.52,75471.455,1625914799999,9967314.54904,37185,36644.077,4840400.39760,0
1625914800000,131.53,133.26,131.44,132.56,67967.977,1625918399999,9004625.59042,37156,32584.437,4315802.91674,0
1625918400000,132.55,133.07,132.07,132.82,45018.689,1625921999999,5967511.27866,29414,23532.774,3119626.14094,0
1625922000000,132.81,133.06,131.49,131.85,81358.346,1625925599999,10758612.95846,30203,36000.478,4758886.44349,0
1625925600000,131.87,132.73,131.67,132.57,44855.471,1625929199999,5930372.56150,28782,24164.772,3195285.99269,0
1625929200000,132.58,133.06,132.38,132.86,33327.452,1625932799999,4425061.62134,30771,18520.572,2459663.50242,0
1625932800000,132.85,134.58,132.53,133.96,93312.638,1625936399999,12482329.24477,37336,50785.173,6792178.87938,0
1625936400000,133.96,133.96,130.20,131.05,160489.971,1625939999999,21133836.03417,49589,82572.665,10866228.81512,0
1625940000000,131.02,131.67,130.80,131.67,38825.334,1625943599999,5094329.62336,27385,17038.505,2236294.76273,0
1625943600000,131.67,132.44,131.64,131.95,47080.785,1625947199999,6217456.13982,32431,22372.033,2954218.20342,0
1625947200000,131.95,132.25,130.97,131.98,51211.281,1625950799999,6741612.89611,34198,25668.602,3378791.78959,0
1625950800000,131.98,133.33,131.78,133.14,45027.769,1625954399999,5978567.19259,29887,25985.779,3450405.40969,0
1625954400000,133.13,134.18,132.83,133.98,50879.579,1625957999999,6790801.80138,32942,29704.036,3965764.08897,0
1625958000000,133.98,134.56,133.62,133.94,45213.126,1625961599999,6066533.84720,28163,21730.517,2916415.31413,0
1625961600000,133.96,135.50,133.61,134.60,91928.237,1625965199999,12358635.92338,37578,43963.026,5912942.34872,0
1625965200000,134.59,135.24,133.88,134.42,61813.530,1625968799999,8322407.06727,29793,35352.948,4760897.28660,0
1625968800000,134.43,134.61,133.36,133.46,41492.172,1625972399999,5559059.72510,28070,19965.242,2676274.37427,0
1625972400000,133.46,133.88,132.21,132.73,54579.243,1625975999999,7258313.11561,33062,23898.311,3179201.76090,0
1625976000000,132.72,133.42,131.99,132.98,63948.640,1625979599999,8477120.90027,35150,37520.813,4974660.56320,0
1625979600000,132.98,133.94,132.80,133.66,45562.109,1625983199999,6077679.71051,27336,26784.609,3573618.69943,0
1625983200000,133.67,133.98,132.80,133.03,40258.399,1625986799999,5369384.83797,30944,19347.459,2580147.77895,0
1625986800000,133.01,133.85,132.65,133.48,51421.831,1625990399999,6851989.31500,29643,23323.271,3107955.14804,0
1625990400000,133.49,135.35,132.94,134.70,114212.991,1625993999999,15357944.86257,37010,66605.627,8959288.86289,0
1625994000000,134.69,135.14,134.31,134.44,60528.818,1625997599999,8147845.88925,29736,26863.054,3616623.14730,0
1625997600000,134.45,134.99,133.87,134.54,45317.695,1626001199999,6091408.12199,28559,19783.792,2660308.40264,0
1626001200000,134.55,134.80,134.07,134.75,35145.163,1626004799999,4725517.48537,27666,18304.600,2461748.27193,0
1626004800000,134.75,134.95,134.01,134.30,39835.549,1626008399999,5353709.83884,30674,18390.676,2471661.11276,0
1626008400000,134.29,135.49,133.80,135.40,66142.234,1626011999999,8906400.88370,32145,34866.578,4699299.78518,0
1626012000000,135.42,135.87,134.67,135.21,89297.809,1626015599999,12081160.28854,41962,44444.584,6014550.19078,0
1626015600000,135.21,135.69,134.61,135.07,74371.692,1626019199999,10048859.31070,33362,25895.931,3501047.81428,0
1626019200000,135.08,135.88,134.52,135.21,102480.322,1626022799999,13850838.73187,38514,46909.792,6340244.21549,0
1626022800000,135.22,135.37,134.44,134.48,39425.602,1626026399999,5319586.11903,19551,20751.737,2800570.72517,0
1626026400000,134.49,134.57,133.88,134.17,46385.554,1626029999999,6227734.04875,22320,23323.958,3132242.44007,0
1626030000000,134.17,134.26,133.53,133.80,53840.759,1626033599999,7211802.69671,24316,24360.431,3264099.58975,0
1626033600000,133.80,134.42,133.49,133.59,52294.248,1626037199999,7005839.88241,27821,31607.745,4235967.27767,0
1626037200000,133.60,136.10,132.96,135.97,92339.213,1626040799999,12439485.75423,41414,50268.904,6776665.47658,0
1626040800000,135.97,136.48,134.09,134.38,99115.508,1626044399999,13412435.62327,46100,48301.034,6539852.73280,0
1626044400000,134.39,134.45,133.66,134.21,60800.765,1626047999999,8149207.95553,31087,25379.109,3402338.36740,0
1626048000000,134.19,135.02,133.45,133.92,77938.460,1626051599999,10453875.37302,35823,48357.314,6487262.01076,0
1626051600000,133.92,134.76,133.58,134.39,41288.278,1626055199999,5542973.92487,27015,21758.050,2921280.29513,0
1626055200000,134.40,135.88,134.01,135.72,130409.358,1626058799999,17628927.98363,39575,68628.672,9277589.75809,0
1626058800000,135.73,136.25,135.18,135.45,104333.189,1626062399999,14155304.89083,35039,46932.464,6367648.57056,0
1626062400000,135.45,136.33,135.40,135.96,60679.611,1626065999999,8243429.68934,30576,29822.527,4053171.80847,0
1626066000000,135.97,136.17,135.06,135.84,64638.361,1626069599999,8767599.87077,29767,35629.929,4833755.80374,0
1626069600000,135.84,138.32,135.16,137.70,277967.375,1626073199999,38071258.58393,52908,150865.586,20659343.74553,0
1626073200000,137.70,138.87,137.50,137.65,130513.026,1626076799999,18040104.98271,38771,58404.691,8071170.53128,0
1626076800000,137.65,139.17,137.50,138.48,167814.577,1626080399999,23243939.08827,44027,82177.923,11378335.49270,0
1626080400000,138.47,138.88,137.16,137.31,115319.005,1626083999999,15912112.48626,41176,56160.751,7752355.64444,0
1626084000000,137.32,137.35,135.86,136.57,141884.349,1626087599999,19382755.16417,42926,67911.208,9277100.98366,0
1626087600000,136.59,136.70,135.91,135.91,82754.596,1626091199999,11276117.88317,36112,40393.257,5504992.01360,0
1626091200000,135.92,136.73,135.51,136.44,90465.498,1626094799999,12312214.60226,39400,43403.916,5909237.48168,0
1626094800000,136.44,136.60,135.63,136.55,68923.042,1626098399999,9380730.99112,34353,32409.422,4411762.54412,0
1626098400000,136.53,137.00,136.19,136.63,66218.168,1626101999999,9047668.70443,33551,31629.123,4322149.21043,0
1626102000000,136.63,139.71,135.85,138.32,320796.053,1626105599999,44465842.70205,69172,164747.325,22828732.41584,0
1626105600000,138.30,138.84,135.95,136.25,236651.196,1626109199999,32437235.34580,63826,104556.714,14336685.78904,0
1626109200000,136.26,136.75,134.62,135.05,128291.672,1626112799999,17394915.42714,44973,53124.330,7204880.79941,0
1626112800000,135.05,135.50,133.01,133.95,120272.111,1626116399999,16157679.88083,40813,58835.569,7908084.57193,0
1626116400000,133.99,135.43,132.72,133.61,135112.787,1626119999999,18112084.42202,43928,67964.772,9112861.35196,0
1626120000000,133.60,133.60,131.77,132.64,151961.589,1626123599999,20144547.14462,44214,67410.557,8935348.33171,0
1626123600000,132.63,132.99,132.32,132.63,39654.698,1626127199999,5260446.18643,28333,19955.071,2647716.46070,0
1626127200000,132.60,133.59,132.35,133.38,61991.054,1626130799999,8251051.84129,35947,31687.821,4218297.76502,0
1626130800000,133.39,133.96,132.58,133.27,78676.393,1626134399999,10481839.92988,31066,36251.054,4830923.28672,0
1626134400000,133.27,134.59,132.24,133.87,122262.899,1626137999999,16305243.02822,42229,59301.533,7912931.25462,0
1626138000000,133.87,133.88,132.39,133.53,71679.761,1626141599999,9541875.90257,33583,34702.113,4618940.32208,0
1626141600000,133.55,133.87,132.99,133.29,33642.854,1626145199999,4489123.51849,23063,14860.558,1983574.80055,0
1626145200000,133.29,134.00,133.07,133.18,49888.377,1626148799999,6665584.01136,23577,23065.846,3082104.76935,0
1626148800000,133.22,133.83,133.06,133.34,37427.735,1626152399999,4993740.07433,20899,17607.334,2349516.02949,0
1626152400000,133.35,133.53,129.74,130.02,208514.861,1626155999999,27328136.52396,46870,80620.357,10565182.89779,0
1626156000000,130.03,132.07,130.02,131.43,102470.466,1626159599999,13432675.19549,37498,56716.501,7433649.58736,0
1626159600000,131.42,133.21,131.42,133.01,108125.175,1626163199999,14342268.60392,32970,52964.049,7024241.79687,0
1626163200000,133.02,133.43,132.60,132.99,63031.264,1626166799999,8385425.09709,31199,29884.189,3976501.61550,0
1626166800000,133.00,133.68,132.45,133.52,73412.250,1626170399999,9773643.54590,33907,39897.554,5312226.69164,0
1626170400000,133.52,133.99,132.37,132.76,72524.093,1626173999999,9660255.26246,32527,35653.429,4750273.11095,0
1626174000000,132.75,133.75,132.10,132.69,92188.301,1626177599999,12237235.53639,36862,45392.050,6025609.70303,0
1626177600000,132.62,132.96,129.23,129.74,182658.287,1626181199999,23923994.73282,49772,78625.937,10302078.16928,0
1626181200000,129.76,131.53,129.34,130.90,111031.630,1626184799999,14493162.91345,38635,60625.778,7913756.58519,0
1626184800000,130.91,131.45,130.56,131.19,59406.929,1626188399999,7781665.24937,30280,28765.014,3768165.66179,0
1626188400000,131.20,133.80,131.04,133.32,122120.462,1626191999999,16198918.61658,39922,64850.720,8596377.50774,0
1626192000000,133.32,134.59,132.53,134.23,123738.585,1626195599999,16499031.26346,41005,71962.051,9598575.82015,0
1626195600000,134.23,134.39,133.41,133.78,73089.461,1626199199999,9786168.21435,31880,35023.158,4689205.63738,0
1626199200000,133.78,133.78,132.36,132.42,80349.883,1626202799999,10694939.25459,36158,39521.474,5260805.16010,0
1626202800000,132.42,133.13,129.96,130.24,140336.816,1626206399999,18408243.19072,45575,65404.862,8578696.23153,0
1626206400000,130.23,131.28,129.73,131.05,78677.430,1626209999999,10270576.37087,36245,39567.463,5165905.72889,0
1626210000000,131.06,131.75,130.53,131.13,52171.188,1626213599999,6839942.66485,26936,21694.137,2845482.12992,0
1626213600000,131.13,131.46,129.92,130.76,41871.321,1626217199999,5473012.90168,26934,18324.719,2395374.11572,0
1626217200000,130.78,131.58,130.19,131.33,39193.243,1626220799999,5133912.26130,28594,19263.952,2523927.11416,0
1626220800000,131.34,131.79,127.64,127.93,150117.510,1626224399999,19415893.79942,45643,70067.020,9070635.24835,0
1626224400000,127.93,128.16,126.50,127.47,127332.310,1626227999999,16219382.60541,39422,62700.261,7987669.57148,0
1626228000000,127.49,128.80,127.18,128.56,62752.679,1626231599999,8043697.51004,31135,32112.653,4117071.54805,0
1626231600000,128.55,128.74,123.50,124.70,197057.886,1626235199999,24675516.50427,54342,88034.576,11013895.34316,0
1626235200000,124.70,126.17,124.18,125.95,96315.985,1626238799999,12084250.95011,35363,46508.572,5837387.60023,0
1626238800000,125.94,126.42,124.26,124.72,96621.939,1626242399999,12111569.80382,38259,47116.688,5907841.51680,0
1626242400000,124.77,126.06,124.17,124.69,98234.175,1626245999999,12287333.83044,29754,51304.085,6417809.24543,0
1626246000000,124.67,126.25,124.59,125.78,71835.187,1626249599999,9020491.25195,30148,40082.059,5033800.10180,0
1626249600000,125.79,126.13,124.18,124.37,74299.016,1626253199999,9313104.81962,30732,33633.148,4217732.42787,0
1626253200000,124.37,129.31,123.75,127.16,232647.436,1626256799999,29593941.67021,59148,121419.075,15451894.92194,0
1626256800000,127.17,128.94,126.92,128.01,92520.690,1626260399999,11831992.15096,37659,45721.614,5848052.44717,0
1626260400000,128.01,128.48,127.45,128.01,54677.631,1626263999999,6997000.99107,30565,26983.928,3454264.84855,0
1626264000000,128.03,128.38,127.23,127.69,52164.841,1626267599999,6662643.31486,30251,27018.387,3451972.88299,0
1626267600000,127.70,131.60,127.70,131.12,174256.685,1626271199999,22672659.44369,50916,95287.195,12394202.77282,0
1626271200000,131.12,131.95,130.69,131.09,107101.176,1626274799999,14060205.73542,36604,50174.264,6587083.86007,0
1626274800000,131.09,131.37,129.67,130.30,94737.969,1626278399999,12366393.30506,35640,43342.250,5660861.69565,0
1626278400000,130.29,130.85,129.65,130.63,92360.792,1626281999999,12038838.09117,35282,46740.611,6092947.29011,0
1626282000000,130.62,131.40,130.51,131.00,42692.515,1626285599999,5589255.52112,28554,22784.054,2983333.81424,0
1626285600000,131.01,131.88,129.93,130.36,85362.141,1626289199999,11186404.24330,31047,44638.807,5851740.27260,0
1626289200000,130.36,131.42,130.16,130.68,71707.195,1626292799999,9380799.85824,33909,37745.314,4938498.91890,0
1626292800000,130.68,131.79,130.66,131.14,46850.513,1626296399999,6153886.64967,26245,24965.748,3279903.05531,0
1626296400000,131.15,131.78,130.92,131.06,32452.181,1626299999999,4264059.14254,24456,16808.913,2208646.87534,0
1626300000000,131.06,132.41,130.88,131.31,52766.775,1626303599999,6949642.56489,28128,29099.209,3832958.69936,0
1626303600000,131.31,131.39,130.36,131.02,53365.938,1626307199999,6980128.58209,26287,29865.449,3906746.74424,0
1626307200000,131.02,131.58,129.16,131.38,99032.196,1626310799999,12930086.93179,35901,45511.829,5945916.74006,0
1626310800000,131.38,133.05,130.38,130.58,118691.921,1626314399999,15662592.90922,40189,60555.921,7993860.40426,0
1626314400000,130.59,131.07,129.56,129.95,79481.597,1626317999999,10348244.89887,30411,39113.905,5094768.53680,0
1626318000000,129.96,130.07,129.17,129.17,54759.763,1626321599999,7099042.57254,26087,26860.654,3483018.91318,0
1626321600000,129.18,129.51,128.40,128.85,78978.845,1626325199999,10177114.55077,33136,38259.417,4930815.92684,0
1626325200000,128.85,128.89,128.02,128.52,50185.896,1626328799999,6446413.45424,24438,24595.959,3159646.65087,0
1626328800000,128.51,129.11,127.57,128.02,71109.141,1626332399999,9115546.62265,32249,35200.715,4515213.27265,0
1626332400000,128.00,128.50,127.50,128.18,49194.545,1626335999999,6299314.45813,30020,23842.660,3053051.18844,0
1626336000000,128.18,129.29,127.47,128.15,93871.127,1626339599999,12045142.19667,37905,46144.740,5922638.90749,0
1626339600000,128.13,129.30,127.79,128.90,72619.723,1626343199999,9345648.97854,34636,34811.197,4480795.89461,0
1626343200000,128.89,129.25,125.18,125.43,162098.298,1626346799999,20538808.48812,50450,73379.420,9298409.88316,0
1626346800000,125.42,125.76,124.43,124.86,98701.410,1626350399999,12350693.80088,33944,48739.647,6100829.75352,0
1626350400000,124.84,126.20,124.02,124.65,145225.861,1626353999999,18141016.44391,40422,70083.996,8757259.33038,0
1626354000000,124.64,125.56,123.79,125.35,114347.759,1626357599999,14261772.42564,37688,57939.849,7230046.40550,0
1626357600000,125.34,126.09,124.64,124.94,102349.820,1626361199999,12830575.42555,37851,50119.143,6284410.30077,0
1626361200000,124.94,125.77,124.69,125.05,54623.963,1626364799999,6842775.30182,29771,26816.488,3359018.74716,0
1626364800000,125.06,125.48,123.70,124.75,108753.247,1626368399999,13550576.71665,40604,53925.553,6720219.89740,0
1626368400000,124.74,124.74,121.89,123.29,160024.003,1626371999999,19663454.91769,49424,67110.182,8244012.98231,0
1626372000000,123.28,124.70,123.15,124.18,58263.775,1626375599999,7223770.60695,31930,29588.355,3668840.14997,0
1626375600000,124.18,125.52,124.03,124.43,57417.967,1626379199999,7153295.92804,30671,27436.709,3419091.20770,0
1626379200000,124.45,125.50,124.45,125.18,55114.105,1626382799999,6886384.02165,28876,30911.594,3862851.66220,0
1626382800000,125.17,125.65,124.85,124.97,30214.737,1626386399999,3787636.58862,23818,15079.934,1890646.74172,0
1626386400000,124.97,126.20,124.97,125.38,56699.786,1626389999999,7128838.35147,30598,27895.633,3507608.57405,0
1626390000000,125.38,126.56,124.47,125.81,65219.410,1626393599999,8189598.90329,35900,33889.503,4256452.02179,0
1626393600000,125.80,126.59,124.10,125.66,81424.813,1626397199999,10211622.27386,37763,38577.187,4837125.21917,0
1626397200000,125.66,126.98,125.66,126.18,69224.309,1626400799999,8741032.26567,31602,33117.333,4181984.03846,0
1626400800000,126.19,127.65,126.19,127.11,65902.981,1626404399999,8367331.31015,31731,37746.465,4792101.03464,0
1626404400000,127.10,127.77,126.63,126.69,44483.226,1626407999999,5654747.12153,28745,18925.088,2406081.33148,0
1626408000000,126.68,127.56,126.59,126.83,45619.754,1626411599999,5793814.52754,29981,23895.478,3035338.90026,0
1626411600000,126.83,127.16,125.66,125.90,62398.604,1626415199999,7882421.59812,34880,28739.728,3631071.15093,0
1626415200000,125.91,126.00,124.61,124.68,62515.288,1626418799999,7829050.21838,30183,31043.612,3887784.36231,0
1626418800000,124.68,125.32,124.21,125.21,57267.539,1626422399999,7146599.48386,31352,31741.070,3962366.44903,0
1626422400000,125.22,125.27,122.19,122.85,136503.601,1626425999999,16868283.00721,46053,61501.000,7598977.11781,0
1626426000000,122.85,123.40,122.27,122.55,65946.282,1626429599999,8096980.34438,33627,32420.945,3981650.92432,0
1626429600000,122.55,122.77,120.71,121.77,133504.871,1626433199999,16247303.41877,48098,60847.684,7405268.75561,0
1626433200000,121.76,121.76,120.36,120.42,89311.487,1626436799999,10803077.57002,35814,35297.665,4270260.36112,0
1626436800000,120.46,122.98,120.30,122.76,147402.849,1626440399999,17940492.05316,52423,77634.316,9450664.55705,0
1626440400000,122.75,123.74,122.54,122.94,134108.148,1626443999999,16512504.05544,42454,69479.902,8557065.67711,0
1626444000000,122.96,123.72,122.85,123.44,60196.809,1626447599999,7427456.98764,29472,29266.072,3611449.68484,0
1626447600000,123.46,124.80,123.17,124.78,101028.179,1626451199999,12530234.61284,38215,48975.672,6075595.18432,0
1626451200000,124.79,125.43,123.50,124.83,107884.275,1626454799999,13428406.83320,40302,49053.910,6107994.82324,0
1626454800000,124.83,125.16,124.22,124.66,44375.653,1626458399999,5530992.13832,27494,21046.060,2623221.98200,0
1626458400000,124.67,125.10,123.88,124.02,72220.646,1626461999999,8983439.42400,32111,38394.807,4776155.69693,0
1626462000000,124.02,124.82,123.61,124.20,52385.118,1626465599999,6503578.07512,30119,26231.498,3256426.38564,0
1626465600000,124.20,124.74,123.32,123.41,45985.342,1626469199999,5702466.67619,29261,24683.869,3061366.82189,0
1626469200000,123.42,123.94,123.11,123.42,41835.423,1626472799999,5169165.73328,27628,21807.036,2694999.11571,0
1626472800000,123.42,124.23,122.20,122.44,71835.649,1626476399999,8844578.76091,34791,32471.631,3997476.54062,0
1626476400000,122.44,123.08,120.38,120.58,88848.840,1626479999999,10802013.58512,37735,42116.909,5124926.18874,0
1626480000000,120.59,122.72,119.86,122.72,138950.317,1626483599999,16799261.11451,44020,72845.056,8812382.93360,0
1626483600000,122.72,122.84,118.97,119.82,110514.284,1626487199999,13371246.48144,43090,50264.662,6087211.67072,0
1626487200000,119.82,120.10,118.32,119.51,109497.482,1626490799999,13061469.65953,41026,56051.356,6688184.19866,0
1626490800000,119.53,120.60,118.57,119.85,90668.413,1626494399999,10843125.67177,33373,47211.440,5647880.08310,0
1626494400000,119.86,120.47,119.10,120.28,73138.452,1626497999999,8764715.57099,31149,32770.876,3928793.75900,0
1626498000000,120.27,120.92,120.16,120.80,69185.507,1626501599999,8344088.02469,31591,30968.561,3735200.40878,0
1626501600000,120.80,121.27,120.27,121.17,50944.414,1626505199999,6156302.48728,27847,28235.575,3414561.67373,0
1626505200000,121.15,121.15,119.76,120.48,82088.176,1626508799999,9890196.05680,31807,37931.876,4570747.52398,0
1626508800000,120.47,122.92,119.54,121.59,147277.633,1626512399999,17863796.04855,44480,74967.257,9085856.39514,0
1626512400000,121.59,121.87,120.70,120.82,86473.935,1626515999999,10494523.16654,37337,40125.990,4871204.06276,0
1626516000000,120.79,120.81,118.00,118.03,181103.701,1626519599999,21557089.63912,49385,75472.560,8987859.18458,0
1626519600000,118.03,118.80,117.60,118.40,138862.018,1626523199999,16395968.93338,42555,64232.749,7587743.81478,0
1626523200000,118.39,119.50,117.89,119.28,78277.957,1626526799999,9302154.07414,32921,40547.722,4818668.60943,0
1626526800000,119.27,120.46,118.16,119.84,154205.396,1626530399999,18424885.34895,42486,88841.634,10622150.54097,0
1626530400000,119.83,120.48,119.81,119.95,56504.558,1626533999999,6790465.87459,28772,25975.092,3121944.22508,0
1626534000000,119.95,120.14,119.23,119.88,70167.539,1626537599999,8396988.83634,31890,35914.554,4298219.54621,0
1626537600000,119.89,121.08,119.53,120.29,89394.848,1626541199999,10760458.72388,32985,46720.301,5625486.73941,0
1626541200000,120.28,120.89,119.60,120.61,61070.395,1626544799999,7339018.69213,26044,32283.538,3880055.05010,0
1626544800000,120.61,121.50,120.16,120.89,53947.026,1626548399999,6526694.35590,27570,26067.091,3154884.30290,0
1626548400000,120.89,122.10,120.80,121.81,86094.038,1626551999999,10458002.82183,34529,45114.723,5481733.15665,0
1626552000000,121.81,122.08,121.10,121.14,39470.267,1626555599999,4799097.88702,26819,17343.454,2109094.81622,0
1626555600000,121.13,121.78,121.01,121.26,38804.929,1626559199999,4708815.79019,25160,17342.660,2104404.65879,0
1626559200000,121.25,121.27,120.21,120.54,51353.082,1626562799999,6196307.22566,29979,25269.658,3048244.97422,0
1626562800000,120.54,120.54,119.65,119.90,46926.987,1626566399999,5631572.07152,24362,21465.763,2576275.41697,0
1626566400000,119.91,123.32,119.63,122.60,103319.147,1626569999999,12560021.75589,42425,60451.162,7351143.04011,0
1626570000000,122.66,124.00,122.44,123.67,98669.598,1626573599999,12168453.74355,35928,50080.635,6176596.12131,0
1626573600000,123.67,123.99,123.16,123.41,60426.161,1626577199999,7468526.67839,33967,33793.277,4177495.02564,0
1626577200000,123.41,123.68,122.74,123.00,40802.264,1626580799999,5024003.72248,26736,22171.212,2730811.74326,0
1626580800000,123.01,123.07,122.42,122.58,42041.847,1626584399999,5160256.47878,24801,18944.710,2325540.03199,0
1626584400000,122.58,122.73,122.10,122.18,32322.493,1626587999999,3955920.85250,22792,14095.530,1725865.29434,0
1626588000000,122.18,122.33,121.22,121.59,58996.356,1626591599999,7183455.88677,29093,24173.753,2943819.55613,0
1626591600000,121.59,121.85,121.01,121.09,44781.238,1626595199999,5437483.40544,25272,22099.111,2684317.76383,0
1626595200000,121.10,121.84,121.03,121.49,51542.816,1626598799999,6253650.30898,29361,24820.016,3012486.17106,0
1626598800000,121.48,121.70,120.70,121.05,52869.630,1626602399999,6405780.43287,29776,24416.499,2958899.74814,0
1626602400000,121.05,121.19,120.24,120.94,59274.852,1626605999999,7151844.23360,30390,26656.727,3216949.02488,0
1626606000000,120.93,121.44,120.52,121.23,48332.837,1626609599999,5850069.11275,27380,26432.157,3200011.01899,0
1626609600000,121.23,121.60,120.85,121.04,50469.969,1626613199999,6118450.05206,27273,24434.275,2963103.43004,0
1626613200000,121.05,121.13,120.06,120.28,55593.669,1626616799999,6698788.02652,25975,26914.162,3243197.86443,0
1626616800000,120.28,120.61,116.02,117.36,250339.515,1626620399999,29575321.99704,55050,103317.208,12184341.36158,0
1626620400000,117.36,118.62,116.53,117.85,151101.841,1626623999999,17812968.83961,40823,87233.342,10283256.96035,0
1626624000000,117.87,118.63,117.34,118.32,79132.167,1626627599999,9347792.24381,32531,47306.350,5590089.63910,0
1626627600000,118.33,119.09,118.02,118.67,67548.838,1626631199999,8005853.10134,28189,37990.683,4504734.85249,0
1626631200000,118.68,119.29,118.64,119.08,53962.577,1626634799999,6424199.67685,29575,28833.909,3432588.94084,0
1626634800000,119.09,119.56,118.93,119.12,38119.736,1626638399999,4545685.11916,24198,20063.557,2393199.16369,0
1626638400000,119.10,119.51,118.80,118.96,33775.933,1626641999999,4025463.67247,26453,16794.869,2001782.81487,0
1626642000000,118.97,122.06,118.68,121.58,212495.634,1626645599999,25617139.44343,51516,129807.231,15646810.92103,0
1626645600000,121.58,121.72,117.55,117.81,194642.168,1626649199999,23179073.25178,51811,76402.700,9094853.59699,0
1626649200000,117.82,119.85,117.59,119.10,74338.867,1626652799999,8826542.89541,34340,36557.156,4339295.26641,0
1626652800000,119.12,120.00,117.17,117.39,97047.692,1626656399999,11514261.08762,37061,47412.132,5630052.83023,0
1626656400000,117.39,118.29,116.94,117.71,69038.489,1626659999999,8107245.57957,31106,32329.527,3797815.77051,0
1626660000000,117.70,118.69,117.22,117.84,65608.258,1626663599999,7742763.20491,32674,30324.130,3578224.52126,0
1626663600000,117.85,119.03,117.79,118.56,92765.129,1626667199999,10999628.07038,30808,50165.921,5947795.45191,0
1626667200000,118.56,119.56,118.31,119.45,61993.164,1626670799999,7379616.03132,26906,31651.829,3768104.86664,0
1626670800000,119.45,120.71,119.18,120.13,172462.853,1626674399999,20663571.43135,38397,86259.932,10335391.29030,0
1626674400000,120.12,120.46,119.48,119.62,49681.402,1626677999999,5956319.20839,26236,23067.719,2765812.52912,0
1626678000000,119.61,120.24,119.15,119.32,65505.059,1626681599999,7837223.72726,31396,33435.576,4000993.46127,0
1626681600000,119.34,119.64,117.33,117.63,126312.927,1626685199999,14974808.75944,32327,44473.162,5278243.19753,0
1626685200000,117.62,118.12,117.32,117.68,80583.978,1626688799999,9488258.09020,35847,41915.011,4936222.08124,0
1626688800000,117.68,117.91,116.03,116.17,100982.180,1626692399999,11811132.93234,38106,38557.726,4510967.41145,0
1626692400000,116.15,117.48,116.06,116.21,99312.526,1626695999999,11592216.32634,34876,48770.445,5694161.44510,0
1626696000000,116.19,116.44,112.10,113.00,332324.237,1626699599999,37913716.13778,74015,142172.120,16220038.57846,0
1626699600000,113.02,113.77,111.74,112.00,219120.293,1626703199999,24667055.49140,54556,108088.539,12172118.66477,0
1626703200000,112.00,113.55,111.75,113.27,186403.673,1626706799999,21003311.10547,49444,96167.737,10839156.09157,0
1626706800000,113.26,113.96,112.65,112.82,109722.020,1626710399999,12431970.90561,36014,54328.622,6158548.55537,0
1626710400000,112.82,113.63,112.42,113.15,84894.915,1626713999999,9591553.06896,36827,42059.224,4752486.27776,0
1626714000000,113.17,113.95,112.91,113.24,56328.259,1626717599999,6388514.73377,27880,27481.149,3117492.56366,0
1626717600000,113.24,114.05,112.93,113.26,69613.819,1626721199999,7907473.95858,28425,33628.016,3820253.13436,0
1626721200000,113.28,114.37,113.02,114.26,61460.382,1626724799999,6990222.72614,29008,33159.253,3771175.07064,0
1626724800000,114.27,114.38,113.57,113.71,49708.669,1626728399999,5660450.74474,25147,23363.788,2660431.88461,0
1626728400000,113.71,114.37,112.65,112.69,51602.066,1626731999999,5866785.29713,25177,22590.949,2569313.75699,0
1626732000000,112.69,114.37,112.67,113.45,77227.617,1626735599999,8790142.35345,30404,39729.278,4520115.75320,0
1626735600000,113.46,114.27,112.82,113.06,47098.918,1626739199999,5350482.58866,24784,24776.697,2813967.25170,0
1626739200000,113.08,115.00,112.60,112.97,134121.671,1626742799999,15287421.99647,38628,64217.374,7317943.00035,0
1626742800000,112.97,113.17,109.44,110.41,232342.333,1626746399999,25789295.30874,52152,111146.359,12334342.80219,0
1626746400000,110.40,111.36,108.62,108.79,221280.501,1626749999999,24305039.85069,47454,106414.758,11690920.79546,0
1626750000000,108.78,109.33,105.73,106.38,351909.006,1626753599999,37689712.33525,64064,172519.619,18476793.11528,0
1626753600000,106.39,107.57,105.63,106.32,199553.125,1626757199999,21264923.91175,38361,103900.007,11078308.16101,0
1626757200000,106.31,106.61,105.56,106.42,106823.695,1626760799999,11333260.57714,30927,51748.169,5491404.90746,0
1626760800000,106.40,106.59,105.61,106.04,112311.469,1626764399999,11903582.14289,27051,49164.151,5211614.48988,0
1626764400000,106.04,106.89,105.90,106.66,84727.410,1626767999999,9020208.86162,28785,40850.691,4349188.31718,0
1626768000000,106.65,107.09,105.40,105.55,109752.492,1626771599999,11654667.74031,34655,50825.718,5400992.00224,0
1626771600000,105.55,106.38,103.72,104.33,188271.886,1626775199999,19790554.40368,44989,85666.520,9010651.82985,0
1626775200000,104.30,106.34,103.93,106.09,176697.158,1626778799999,18609184.42143,39328,99826.227,10508681.02165,0
1626778800000,106.11,106.97,104.70,106.44,222053.878,1626782399999,23567458.62962,42819,120113.432,12761874.34440,0
1626782400000,106.45,106.99,106.18,106.65,94388.273,1626785999999,10063038.24452,31921,48938.484,5218601.30639,0
1626786000000,106.65,106.83,104.82,105.42,201450.970,1626789599999,21276063.76069,40220,82771.519,8740697.14229,0
1626789600000,105.46,107.50,104.84,107.29,388888.092,1626793199999,41411087.82415,60827,213515.282,22758782.39422,0
1626793200000,107.28,109.00,106.87,108.69,187072.954,1626796799999,20191826.81105,46135,100290.465,10826938.92086,0
1626796800000,108.69,109.46,107.74,107.74,175810.728,1626800399999,19111320.33761,43846,97147.140,10568193.23829,0
1626800400000,107.74,108.39,107.67,107.90,83002.510,1626803999999,8963806.05972,30211,44250.942,4780325.84444,0
1626804000000,107.90,108.99,107.76,108.78,87607.447,1626807599999,9495432.64409,30918,47029.960,5099009.12441,0
1626807600000,108.78,109.02,108.29,108.71,66082.052,1626811199999,7182554.49489,28524,32296.898,3511359.28134,0
1626811200000,108.70,109.61,108.67,108.99,76727.600,1626814799999,8380439.57859,31030,40667.673,4442356.83755,0
1626814800000,108.99,109.19,106.69,107.75,168636.098,1626818399999,18176676.86375,35470,65952.686,7111993.25975,0
1626818400000,107.74,107.93,106.50,106.74,73704.400,1626821999999,7900822.41234,31831,38666.339,4146089.03655,0
1626822000000,106.74,107.83,106.57,107.23,74371.689,1626825599999,7964827.80884,29425,37715.513,4039569.24582,0
1626825600000,107.23,107.67,105.26,105.43,121901.296,1626829199999,12961428.34714,35276,60408.364,6421860.37605,0
1626829200000,105.43,106.56,104.99,106.30,99682.270,1626832799999,10549187.81978,32612,52764.260,5583422.15196,0
1626832800000,106.31,109.00,106.31,108.38,206946.801,1626836399999,22310292.31964,43937,126718.001,13662360.73327,0
1626836400000,108.39,109.07,107.86,108.75,62741.750,1626839999999,6805465.47034,30920,35159.315,3814648.66431,0
1626840000000,108.76,112.18,108.63,111.62,233551.810,1626843599999,25911292.11642,59341,130947.374,14520931.58373,0
1626843600000,111.62,112.00,111.06,111.31,89279.258,1626847199999,9947880.31855,33474,41555.150,4631651.79735,0
1626847200000,111.31,112.31,111.21,111.89,92098.432,1626850799999,10285401.01165,37616,50433.456,5633016.94845,0
1626850800000,111.90,112.38,111.48,111.94,91023.457,1626854399999,10179498.44797,32343,42792.675,4786807.37319,0
1626854400000,111.93,112.24,111.38,112.03,70641.860,1626857999999,7896471.34809,33952,32579.965,3642627.77704,0
1626858000000,112.04,113.57,111.67,113.45,99045.798,1626861599999,11138712.36340,34609,52171.713,5868559.98895,0
1626861600000,113.47,114.35,112.89,113.65,166338.694,1626865199999,18877808.48220,47456,76914.027,8728998.88580,0
1626865200000,113.65,114.49,113.30,114.09,98350.403,1626868799999,11202111.97456,37777,48266.446,5497581.32918,0
1626868800000,114.09,114.71,113.52,113.59,117775.944,1626872399999,13448703.54882,36142,59417.043,6787662.77440,0
1626872400000,113.59,114.31,113.58,114.20,66007.521,1626875999999,7524549.78535,31362,32611.772,3718062.56988,0
1626876000000,114.20,116.34,114.13,115.97,168009.947,1626879599999,19388180.43621,49640,87746.736,10128605.65612,0
1626879600000,115.97,117.11,115.39,116.93,156337.972,1626883199999,18175420.10506,44391,84165.632,9790374.72647,0
1626883200000,116.93,118.95,116.35,116.54,228835.128,1626886799999,26893065.89939,53906,112591.676,13239568.81476,0
1626886800000,116.53,116.81,115.52,116.46,160078.648,1626890399999,18593168.79756,47903,77040.064,8949650.45617,0
1626890400000,116.46,119.18,115.49,115.67,288627.541,1626893999999,33860803.95651,68502,143284.889,16817813.30566,0
1626894000000,115.67,117.54,115.31,116.26,180811.266,1626897599999,21041898.70560,51453,98594.429,11473414.27502,0
1626897600000,116.26,117.00,115.96,116.33,91183.510,1626901199999,10614349.73639,33828,47139.806,5488339.95048,0
1626901200000,116.32,116.94,115.80,116.71,56702.289,1626904799999,6595623.07961,28882,29526.284,3435573.87165,0
1626904800000,116.70,117.87,116.48,117.76,75791.504,1626908399999,8887238.62479,34462,38515.861,4517728.94122,0
1626908400000,117.77,117.89,116.93,117.69,63504.189,1626911999999,7452119.66639,29506,30988.473,3636552.31408,0
1626912000000,117.70,119.08,116.65,117.23,135989.020,1626915599999,16050754.07314,41569,67599.240,7979124.74162,0
1626915600000,117.24,117.26,115.74,116.12,91024.241,1626919199999,10597117.05657,36203,40927.225,4763670.27570,0
1626919200000,116.12,116.40,115.56,115.78,51403.353,1626922799999,5961857.70573,26375,27080.661,3141710.49618,0
1626922800000,115.78,117.79,115.69,116.58,82757.096,1626926399999,9657624.36286,34682,44715.962,5216066.04891,0
1626926400000,116.58,118.24,116.40,117.47,78644.799,1626929999999,9234466.52399,32778,41429.695,4864245.91799,0
1626930000000,117.47,117.81,115.96,116.19,61755.182,1626933599999,7205562.11568,23119,29114.508,3397469.94689,0
1626933600000,116.19,118.25,116.00,118.02,69761.191,1626937199999,8188319.71236,25982,39841.946,4676626.27246,0
1626937200000,118.02,118.99,117.22,117.58,95314.459,1626940799999,11269883.06199,32332,43434.389,5135578.04839,0
1626940800000,117.58,118.64,117.15,117.98,59316.251,1626944399999,6996525.28383,26890,27628.088,3260122.96980,0
1626944400000,117.98,118.16,116.00,116.74,97954.710,1626947999999,11459021.11297,33953,44670.109,5224321.67516,0
1626948000000,116.70,117.74,116.40,116.99,61948.027,1626951599999,7249372.37325,25800,30383.013,3555209.96980,0
1626951600000,116.98,117.45,116.38,117.17,60449.546,1626955199999,7071043.33751,25620,31713.510,3710508.07559,0
1626955200000,117.18,118.69,115.48,118.38,114861.984,1626958799999,13457117.09556,35479,57578.294,6749554.20717,0
1626958800000,118.37,119.97,118.06,118.92,151495.414,1626962399999,18052817.80456,38924,80773.679,9628387.21237,0
1626962400000,118.91,119.58,118.15,119.46,86142.426,1626965999999,10249209.14027,29674,46356.250,5515172.44826,0
1626966000000,119.48,121.52,119.32,121.37,170838.843,1626969599999,20531571.75431,42540,89905.292,10809172.61884,0
1626969600000,121.38,121.95,120.32,121.12,98887.155,1626973199999,11968064.87456,31448,44734.106,5415515.11266,0
1626973200000,121.11,121.59,120.92,121.48,61181.561,1626976799999,7420466.20109,24514,30928.580,3751466.86729,0
1626976800000,121.46,121.68,120.55,120.89,60827.344,1626980399999,7361770.32521,22202,27928.926,3380740.65643,0
1626980400000,120.87,121.10,120.19,120.42,42812.748,1626983999999,5163684.20124,19285,22824.019,2753012.03408,0
1626984000000,120.43,120.50,119.80,120.02,43120.410,1626987599999,5182981.45115,24933,20994.160,2523744.28989,0
1626987600000,120.01,120.64,119.07,119.08,39429.457,1626991199999,4729263.15285,22961,16624.269,1994672.41816,0
1626991200000,119.10,120.13,118.82,119.45,62056.817,1626994799999,7420859.78213,28143,29991.617,3587476.73213,0
1626994800000,119.46,120.97,119.09,120.59,58687.118,1626998399999,7063174.49142,24845,30564.608,3678336.77033,0
1626998400000,120.60,120.97,119.35,120.30,85236.911,1627001999999,10233098.06008,29291,37010.010,4441958.79152,0
1627002000000,120.30,121.63,120.02,121.23,80616.181,1627005599999,9745128.60332,25008,41285.882,4989608.10187,0
1627005600000,121.21,122.14,120.87,121.35,78041.976,1627009199999,9481556.45163,24886,42481.119,5163609.92664,0
1627009200000,121.35,121.50,120.24,120.51,45674.488,1627012799999,5512750.58844,21571,18572.990,2242146.06401,0
1627012800000,120.51,121.52,120.23,121.09,52593.463,1627016399999,6355287.26737,23048,28361.214,3426858.89436,0
1627016400000,121.09,122.02,120.77,120.92,68849.149,1627019999999,8353722.14766,23937,32401.088,3932861.26817,0
1627020000000,120.93,121.20,120.33,120.50,68563.821,1627023599999,8276997.56259,21927,31314.577,3781232.97684,0
1627023600000,120.49,120.63,119.33,120.32,80205.314,1627027199999,9621447.48059,26648,38850.419,4662617.97249,0
1627027200000,120.31,120.50,118.96,119.27,79546.589,1627030799999,9524117.85653,27463,36520.292,4374563.40111,0
1627030800000,119.26,120.15,118.92,119.29,61495.352,1627034399999,7349226.97421,25291,31864.598,3808201.75843,0
1627034400000,119.30,119.55,118.73,119.06,58209.571,1627037999999,6933517.84671,25033,26188.882,3120751.87894,0
1627038000000,119.07,120.12,119.04,119.18,62941.022,1627041599999,7531243.21800,27437,35538.017,4252170.53797,0
1627041600000,119.17,119.91,118.76,119.86,74889.304,1627045199999,8936203.91132,27232,39011.620,4656120.11018,0
1627045200000,119.87,120.78,119.56,120.56,59040.335,1627048799999,7097124.54220,22999,32762.605,3939748.00800,0
1627048800000,120.56,120.64,119.80,120.00,44448.712,1627052399999,5343369.90737,22900,19241.506,2312974.28768,0
1627052400000,119.99,120.09,118.44,118.60,86213.354,1627055999999,10271730.96283,27749,36791.610,4385802.71016,0
1627056000000,118.61,118.69,116.96,117.71,116735.279,1627059599999,13736036.08801,35554,56921.316,6698372.93062,0
1627059600000,117.68,117.99,117.19,117.85,53073.178,1627063199999,6239313.12927,22421,25380.293,2984194.35592,0
1627063200000,117.85,118.43,117.49,117.96,52353.083,1627066799999,6178022.47691,23582,29351.598,3464076.43521,0
1627066800000,117.97,118.88,117.97,118.73,35071.849,1627070399999,4155224.08586,21065,20030.612,2373327.11744,0
1627070400000,118.73,120.00,118.62,119.87,64721.206,1627073999999,7731280.40674,23318,35032.875,4185023.14733,0
1627074000000,119.88,120.43,119.65,120.33,37225.071,1627077599999,4468547.42314,21344,20248.953,2431071.64713,0
1627077600000,120.33,122.57,120.33,122.21,106933.063,1627081199999,12995323.94124,36068,55446.534,6736749.89889,0
1627081200000,122.20,124.77,121.81,124.20,139372.319,1627084799999,17213794.07820,41622,75975.767,9385034.76513,0
1627084800000,124.18,125.75,123.72,125.29,144947.871,1627088399999,18097138.02892,35443,80393.425,10041708.67548,0
1627088400000,125.28,125.65,124.21,125.34,111914.490,1627091999999,13978258.85884,29033,43894.077,5485059.02358,0
1627092000000,125.34,126.00,125.12,125.99,75534.495,1627095599999,9481944.19234,23263,45544.166,5718014.02374,0
1627095600000,125.98,126.38,125.31,126.23,45088.909,1627099199999,5671787.23389,23147,24737.845,3112767.79270,0
1627099200000,126.22,127.27,125.94,126.20,109069.994,1627102799999,13798261.52788,33146,57231.891,7241902.74881,0
1627102800000,126.20,126.54,125.84,126.43,54279.280,1627106399999,6850672.35115,22628,25879.843,3266728.10669,0
1627106400000,126.44,127.45,126.25,127.05,65255.835,1627109999999,8273586.06577,26203,35898.317,4552023.93339,0
1627110000000,127.04,127.18,125.95,126.53,57848.520,1627113599999,7318350.43419,25959,29725.624,3761614.37589,0
1627113600000,126.50,126.68,125.30,125.48,83460.178,1627117199999,10499033.95586,27643,40543.682,5100255.42854,0
1627117200000,125.50,126.16,125.26,126.03,78362.110,1627120799999,9853856.57041,24162,42982.290,5405855.74492,0
1627120800000,126.03,126.61,125.50,125.91,75474.079,1627124399999,9520348.39872,26136,36873.496,4651651.60857,0
1627124400000,125.92,126.42,125.11,125.68,61568.377,1627127999999,7741015.94010,24967,28255.203,3553823.63510,0
1627128000000,125.69,125.73,125.22,125.64,41539.174,1627131599999,5211762.41466,20047,20946.277,2628306.42196,0
1627131600000,125.65,125.80,125.26,125.50,48767.378,1627135199999,6120372.69272,22949,22523.261,2826867.22776,0
1627135200000,125.50,126.08,125.08,125.45,51279.064,1627138799999,6433981.25410,23184,23850.365,2992763.00196,0
1627138800000,125.45,126.01,125.00,125.38,72334.078,1627142399999,9074327.29685,27737,34350.542,4309394.04114,0
1627142400000,125.33,127.68,125.17,127.25,136874.213,1627145999999,17329391.46228,37268,70231.741,8893941.74564,0
1627146000000,127.25,127.27,126.29,126.51,66484.249,1627149599999,8432286.56968,26188,28037.605,3556415.41745,0
1627149600000,126.52,126.82,125.55,125.71,61566.410,1627153199999,7766775.64752,25016,26727.060,3371890.70414,0
1627153200000,125.72,125.72,123.60,123.95,91153.889,1627156799999,11358756.48534,29345,40582.561,5056857.83722,0
1627156800000,123.94,124.44,123.22,123.92,59302.183,1627160399999,7342677.61518,25827,28960.778,3586753.44626,0
1627160400000,123.92,125.05,123.39,124.63,62769.352,1627163999999,7798595.70521,25100,34806.650,4323824.41890,0
1627164000000,124.63,124.93,123.87,124.80,53088.932,1627167599999,6602003.28391,23870,24637.920,3064527.84117,0
1627167600000,124.79,126.04,124.34,125.93,52033.855,1627171199999,6511421.47795,22534,24148.502,3022818.86917,0
1627171200000,125.93,126.40,123.42,124.49,81686.660,1627174799999,10209868.78241,29036,40676.584,5083696.43698,0
1627174800000,124.49,125.06,123.64,123.93,59679.307,1627178399999,7417891.26419,24694,28900.914,3593345.88774,0
1627178400000,123.91,125.34,123.60,125.20,41526.127,1627181999999,5168383.44955,20298,20748.649,2582358.57549,0
1627182000000,125.20,125.64,124.68,124.80,41636.413,1627185599999,5218173.43305,19611,19772.216,2478512.08805,0
1627185600000,124.80,126.17,124.64,125.45,70913.004,1627189199999,8904209.41678,27975,39181.852,4920174.34892,0
1627189200000,125.45,125.92,124.67,124.98,43041.679,1627192799999,5392121.52410,20218,22495.907,2818562.50776,0
1627192800000,124.98,125.70,124.80,125.45,30113.118,1627196399999,3774693.87417,18268,14770.815,1851516.61237,0
1627196400000,125.45,126.72,125.44,126.49,68158.843,1627199999999,8603654.08015,27681,37110.425,4685123.43115,0
1627200000000,126.52,126.98,125.65,126.03,69641.731,1627203599999,8800981.49491,26969,28589.885,3612870.64449,0
1627203600000,126.03,126.78,125.37,126.69,55475.721,1627207199999,6996193.15968,24588,29441.341,3714676.23432,0
1627207200000,126.68,127.96,125.48,125.48,109106.348,1627210799999,13842995.63714,35357,50619.910,6421637.00678,0
1627210800000,125.48,126.23,125.13,125.58,51027.870,1627214399999,6414838.66677,24967,25176.719,3165278.20287,0
1627214400000,125.58,125.58,124.82,125.05,50392.143,1627217999999,6307831.51844,25986,25441.718,3184895.30881,0
1627218000000,125.01,125.37,123.89,124.54,70440.975,1627221599999,8773334.99754,30850,35060.074,4367427.20804,0
1627221600000,124.55,124.68,123.68,124.44,70185.645,1627225199999,8712194.98418,30221,35673.823,4428282.31618,0
1627225200000,124.45,125.46,124.18,124.99,67052.544,1627228799999,8372748.61346,27969,35814.182,4472374.06065,0
1627228800000,125.00,125.09,124.05,124.47,48952.336,1627232399999,6099149.13014,27196,24599.090,3065580.44108,0
1627232400000,124.47,125.64,124.12,125.59,44598.722,1627235999999,5576276.41620,22991,23079.207,2885790.86352,0
1627236000000,125.59,125.93,125.30,125.38,43031.746,1627239599999,5409507.72292,22093,20995.623,2639806.35313,0
1627239600000,125.39,125.61,124.45,124.77,53295.839,1627243199999,6664462.98511,26222,25694.265,3212812.56386,0
1627243200000,124.76,124.80,124.11,124.71,40240.812,1627246799999,5009516.34652,23712,21244.715,2645199.28842,0
1627246800000,124.70,125.19,124.41,125.12,36791.969,1627250399999,4594648.90090,20821,18006.185,2248704.15372,0
1627250400000,125.13,125.42,124.56,125.37,37673.921,1627253999999,4706430.68760,17509,21269.358,2657709.96819,0
1627254000000,125.38,127.69,125.06,127.62,100662.207,1627257599999,12724265.08854,35219,53204.201,6727391.80375,0
1627257600000,127.60,132.53,126.78,132.08,271796.967,1627261199999,35220579.70184,58879,151513.445,19638157.98950,0
1627261200000,132.09,138.91,131.80,136.42,607769.348,1627264799999,82262986.97558,99334,300451.618,40678444.75527,0
1627264800000,136.43,137.60,135.44,136.12,173973.849,1627268399999,23732189.23814,46585,78300.232,10685306.90259,0
1627268400000,136.12,137.20,136.07,136.94,89287.919,1627271999999,12202411.60758,34576,44593.207,6094374.29655,0
1627272000000,136.93,138.10,136.27,136.66,184050.667,1627275599999,25224286.66649,36643,88646.884,12156276.73757,0
1627275600000,136.66,138.24,136.63,137.86,94894.366,1627279199999,13053820.08807,30386,47452.721,6528329.69352,0
1627279200000,137.86,139.97,137.22,137.67,219988.529,1627282799999,30502361.21154,49146,107594.321,14923881.07254,0
1627282800000,137.67,138.83,134.92,136.62,166255.184,1627286399999,22743445.47828,45103,77800.930,10642242.32154,0
1627286400000,136.59,137.43,135.01,137.17,146126.050,1627289999999,19933034.73020,40254,71204.812,9716567.75674,0
1627290000000,137.17,138.11,137.00,137.73,79033.320,1627293599999,10870808.02874,29383,35468.872,4879159.88498,0
1627293600000,137.73,138.33,136.60,138.26,71318.786,1627297199999,9814081.73221,29117,34819.484,4792884.18124,0
1627297200000,138.26,138.26,137.10,137.88,54821.654,1627300799999,7553805.94572,23454,26638.717,3670889.30178,0
1627300800000,137.89,138.88,136.90,137.76,90397.110,1627304399999,12481404.36071,29762,43462.120,6001683.80011,0
1627304400000,137.78,138.09,136.01,137.52,154863.169,1627307999999,21226319.68392,38104,74535.068,10217934.99652,0
1627308000000,137.56,138.40,136.75,137.13,85133.691,1627311599999,11714909.28943,29437,37664.122,5183366.48692,0
1627311600000,137.13,138.10,136.38,137.60,61393.273,1627315199999,8433205.19732,23474,27407.082,3764981.81045,0
1627315200000,137.59,139.44,137.25,137.93,129406.044,1627318799999,17905185.59437,38999,63633.701,8807297.93682,0
1627318800000,137.93,138.28,137.10,138.08,80418.940,1627322399999,11071563.59495,29319,39344.602,5417385.92848,0
1627322400000,138.06,139.82,137.14,138.14,245172.613,1627325999999,33927530.28210,45365,117804.923,16313342.04628,0
1627326000000,138.15,140.43,136.38,136.44,195283.701,1627329599999,27100791.25836,46421,96272.963,13365182.08025,0
1627329600000,136.41,136.74,131.56,133.05,358126.096,1627333199999,47914567.72792,79107,169924.335,22733646.09483,0
1627333200000,133.07,133.09,130.13,131.67,152784.107,1627336799999,20143772.98675,43790,70251.287,9268251.06306,0
1627336800000,131.69,132.62,130.30,132.34,130157.543,1627340399999,17138273.85384,38088,66898.328,8813151.24799,0
1627340400000,132.35,132.45,130.72,131.05,95667.976,1627343999999,12587274.15920,31406,46393.394,6106722.07209,0
1627344000000,131.04,132.42,129.32,131.15,135069.619,1627347599999,17676355.05133,40645,65184.998,8535087.85377,0
1627347600000,131.16,131.34,128.05,128.71,131910.458,1627351199999,17052239.40256,38751,59691.994,7718201.62797,0
1627351200000,128.68,129.99,128.10,128.13,104361.760,1627354799999,13470339.28786,30277,49764.597,6425444.07194,0
1627354800000,128.11,129.26,127.36,128.83,82243.613,1627358399999,10554812.60127,29218,38440.326,4937370.07078,0
1627358400000,128.82,129.56,128.35,128.85,70944.279,1627361999999,9149842.45258,27735,38975.551,5028311.80527,0
1627362000000,128.83,129.78,128.20,129.45,97112.922,1627365599999,12542545.13477,29426,60320.078,7793566.24410,0
1627365600000,129.45,129.78,128.10,128.23,124396.004,1627369199999,16063220.23630,30373,51299.744,6624986.06870,0
1627369200000,128.22,129.23,128.07,128.92,73344.347,1627372799999,9438752.65863,30298,38262.814,4924809.50897,0
1627372800000,128.90,129.66,128.10,129.23,76378.705,1627376399999,9860972.77485,26117,40936.954,5286790.29540,0
1627376400000,129.23,130.59,128.45,129.80,107389.090,1627379999999,13924737.14632,31300,56790.920,7368934.46227,0
1627380000000,129.79,130.70,129.33,130.47,69248.283,1627383599999,9003445.90426,29926,32699.629,4252703.04268,0
1627383600000,130.47,132.12,130.12,132.05,84556.819,1627387199999,11076090.95071,32537,43262.217,5671336.22036,0
1627387200000,132.07,133.64,131.10,133.50,121030.219,1627390799999,16022008.75201,37259,59101.984,7826319.37655,0
1627390800000,133.50,134.16,132.78,133.74,115151.456,1627394399999,15376142.37685,30399,51647.931,6898785.40906,0
1627394400000,133.73,134.45,131.14,133.28,195403.163,1627397999999,25937401.35192,49603,89503.585,11881804.62918,0
1627398000000,133.30,134.31,132.65,133.40,79153.329,1627401599999,10563623.73393,32407,37486.352,5003157.33028,0
1627401600000,133.39,133.79,131.51,131.60,135914.640,1627405199999,18013578.61382,40856,65404.931,8671136.10660,0
1627405200000,131.59,132.83,131.59,132.46,66138.450,1627408799999,8753789.46976,26841,35463.709,4694110.02719,0
1627408800000,132.46,133.52,131.56,132.81,86857.443,1627412399999,11512034.45741,31521,43395.012,5752496.07704,0
1627412400000,132.82,133.72,132.58,132.85,58669.273,1627415999999,7811626.48305,25337,28746.548,3827892.60639,0
1627416000000,132.88,134.02,132.82,133.10,60313.319,1627419599999,8044217.94752,25249,34785.290,4640114.39213,0
1627419600000,133.10,134.18,132.94,133.65,44399.899,1627423199999,5935145.85090,22826,20333.663,2717955.86667,0
1627423200000,133.65,135.17,132.72,134.62,86560.058,1627426799999,11606637.27515,29862,44190.916,5926155.49145,0
1627426800000,134.61,134.95,133.03,134.69,88700.975,1627430399999,11866788.63441,29735,40742.680,5452452.57212,0
1627430400000,134.68,134.97,133.21,133.48,114370.426,1627433999999,15330292.18518,28246,60382.851,8097625.33936,0
1627434000000,133.48,136.04,133.06,136.00,107176.271,1627437599999,14409299.20254,32955,55102.811,7413449.54855,0
1627437600000,135.99,137.00,135.27,135.96,129789.690,1627441199999,17685372.00944,38540,61273.635,8351140.64671,0
1627441200000,135.96,136.70,134.62,135.30,136346.878,1627444799999,18476021.23520,34334,62239.318,8439153.88386,0
1627444800000,135.28,136.06,134.06,134.46,68585.671,1627448399999,9251774.00931,27774,28763.922,3883361.79477,0
1627448400000,134.47,135.63,134.42,135.15,54882.716,1627451999999,7419601.48004,26366,26891.185,3635592.62836,0
1627452000000,135.14,135.14,132.35,133.52,118199.714,1627455599999,15810762.64407,37859,54043.396,7229316.23491,0
1627455600000,133.51,138.10,133.43,137.64,225274.494,1627459199999,30622138.49093,53416,123778.904,16816547.05631,0
1627459200000,137.63,139.66,135.43,136.17,236079.507,1627462799999,32434323.27266,51006,113022.433,15537885.66971,0
1627462800000,136.17,138.36,135.78,138.34,92567.465,1627466399999,12708745.76566,31747,47881.839,6573272.15634,0
1627466400000,138.36,139.00,137.90,138.11,92912.816,1627469999999,12858714.63028,32109,47044.741,6511515.09501,0
1627470000000,138.12,139.54,137.62,139.47,124042.997,1627473599999,17213238.82341,34903,68541.443,9514326.79494,0
1627473600000,139.48,140.34,136.53,136.74,180427.804,1627477199999,25001640.90883,46692,85991.633,11930717.17961,0
1627477200000,136.74,137.98,136.16,136.95,115454.836,1627480799999,15824153.60680,33953,56935.227,7806994.37668,0
1627480800000,136.95,137.41,136.32,137.25,64541.535,1627484399999,8836392.41602,28761,32844.071,4497659.55715,0
1627484400000,137.24,138.21,136.82,137.60,73135.198,1627487999999,10062458.43185,27554,41698.065,5737815.00516,0
1627488000000,137.59,138.76,137.07,138.76,84578.212,1627491599999,11687566.22167,29724,45553.260,6294475.27014,0
1627491600000,138.77,138.89,134.07,134.54,212109.745,1627495199999,28868863.86036,45876,87371.883,11905684.42408,0
1627495200000,134.53,139.48,134.07,139.02,230154.553,1627498799999,31604683.69017,50713,131663.528,18085589.25138,0
1627498800000,139.00,139.49,137.53,138.00,98251.885,1627502399999,13608196.20149,30945,49391.003,6841059.72146,0
1627502400000,138.00,138.66,137.42,138.18,65344.071,1627505999999,9012149.69289,26900,30505.859,4207715.89672,0
1627506000000,138.17,142.00,137.90,141.50,121664.890,1627509599999,17042619.19885,37023,73538.895,10300501.93391,0
1627509600000,141.52,142.00,139.10,139.70,127665.336,1627513199999,17968384.01581,36422,55519.294,7813034.38920,0
1627513200000,139.70,140.71,138.91,140.48,99252.576,1627516799999,13873796.80741,33860,51763.065,7237383.27616,0
1627516800000,140.45,140.48,137.62,137.67,109748.947,1627520399999,15233543.18507,34715,51095.867,7092568.12844,0
1627520400000,137.63,138.68,135.89,137.62,456263.259,1627523999999,62623320.25265,58771,226180.536,31097273.10063,0
1627524000000,137.61,139.00,137.38,138.00,99301.992,1627527599999,13737246.76932,32960,49671.818,6870470.34341,0
1627527600000,138.01,139.12,137.15,138.44,73166.926,1627531199999,10100430.15109,30536,34113.616,4710522.99036,0
1627531200000,138.45,140.75,137.83,139.85,136994.436,1627534799999,19136626.87058,35050,72172.911,10085161.25170,0
1627534800000,139.85,139.92,138.83,139.87,63845.888,1627538399999,8903537.30378,26202,33178.929,4627902.75779,0
1627538400000,139.86,140.11,139.25,139.54,55441.199,1627541999999,7747422.04106,21266,30683.441,4288617.14361,0
1627542000000,139.53,140.00,139.19,139.42,46198.278,1627545599999,6448045.16290,21715,23399.893,3265860.56226,0
1627545600000,139.43,139.89,138.66,139.21,77444.970,1627549199999,10781544.13641,26173,41800.312,5819714.63096,0
1627549200000,139.21,140.82,139.18,140.49,68582.421,1627552799999,9611231.38525,29120,35611.995,4991767.25788,0
1627552800000,140.49,140.62,139.22,139.51,64819.310,1627556399999,9061999.69838,28517,30382.649,4248193.35024,0
1627556400000,139.51,140.24,136.72,137.73,186306.007,1627559999999,25767171.24293,43230,68571.219,9497868.19518,0
1627560000000,137.73,138.30,136.89,138.19,83960.894,1627563599999,11551113.63509,28526,42844.214,5898288.74632,0
1627563600000,138.16,139.80,137.92,139.37,112847.595,1627567199999,15703105.01884,35751,59725.665,8310791.88643,0
1627567200000,139.37,140.19,138.45,140.05,106431.085,1627570799999,14847596.61350,32847,62251.317,8689162.81270,0
1627570800000,140.06,140.39,139.46,140.04,60736.672,1627574399999,8504061.04935,26953,33118.558,4637705.38286,0
1627574400000,140.07,140.78,139.50,140.58,90906.228,1627577999999,12745559.45536,28460,52787.888,7402002.48536,0
1627578000000,140.59,141.30,140.13,140.87,77728.746,1627581599999,10942052.73672,27421,40430.172,5692381.47318,0
1627581600000,140.87,141.28,139.82,139.91,67443.247,1627585199999,9468203.44301,22009,26126.517,3668704.87695,0
1627585200000,139.91,140.86,139.60,140.59,41703.135,1627588799999,5842629.88426,23147,19792.475,2773775.51511,0
1627588800000,140.58,141.26,140.35,140.62,33539.380,1627592399999,4722840.43536,16426,18915.774,2664062.94254,0
1627592400000,140.63,140.85,139.33,139.42,45301.291,1627595999999,6344424.75782,23427,19064.587,2671216.42882,0
1627596000000,139.44,140.98,139.15,140.94,62946.592,1627599599999,8831289.14756,25812,31325.338,4396294.47330,0
1627599600000,140.93,143.09,140.84,141.39,139155.286,1627603199999,19769933.25995,42759,69146.740,9825431.28063,0
1627603200000,141.39,142.00,140.44,140.72,77233.826,1627606799999,10907759.29752,30352,35408.940,5002323.29415,0
1627606800000,140.71,142.60,140.35,142.58,99981.220,1627610399999,14147344.43629,31156,52494.108,7428097.22447,0
1627610400000,142.58,143.21,142.35,142.53,88185.320,1627613999999,12593362.48878,27265,41770.112,5966011.34067,0
1627614000000,142.53,143.85,142.45,142.65,69482.499,1627617599999,9939589.55256,28739,34352.041,4915150.69976,0
1627617600000,142.64,143.09,141.85,142.32,74020.501,1627621199999,10546515.49811,28328,35020.599,4989871.97234,0
1627621200000,142.34,142.57,141.34,141.44,52103.999,1627624799999,7388423.33280,23897,20856.762,2957668.63218,0
1627624800000,141.44,141.92,140.69,141.87,63422.285,1627628399999,8965225.18330,25976,27875.867,3942030.55163,0
1627628400000,141.88,142.04,141.11,141.52,54829.136,1627631999999,7761538.45910,21815,25531.347,3615554.51789,0
1627632000000,141.53,141.67,136.20,137.35,227432.950,1627635599999,31514337.41906,53272,89350.125,12376245.66920,0
1627635600000,137.35,137.83,135.87,137.35,168500.914,1627639199999,23056067.90342,40481,87985.955,12044927.06885,0
1627639200000,137.35,137.79,136.40,137.34,61502.714,1627642799999,8431684.30665,29002,29844.188,4091780.14673,0
1627642800000,137.34,137.75,136.04,136.25,81552.913,1627646399999,11175893.20598,27601,34319.713,4703493.19453,0
1627646400000,136.23,137.10,136.02,136.43,54705.408,1627649999999,7479542.89433,24983,28355.705,3877687.96797,0
1627650000000,136.43,136.80,136.02,136.32,55248.502,1627653599999,7537686.11731,24676,26717.010,3646051.43798,0
1627653600000,136.32,137.45,136.23,137.21,53567.930,1627657199999,7335473.75202,24509,26311.699,3603391.76069,0
1627657200000,137.21,137.63,136.57,137.50,54376.598,1627660799999,7462454.53706,25298,23929.920,3284613.96052,0
1627660800000,137.51,138.02,137.01,137.54,59444.385,1627664399999,8179519.04992,27052,28431.787,3912512.54516,0
1627664400000,137.52,139.63,137.52,139.37,86031.429,1627667999999,11933686.48030,31278,48771.615,6763753.62925,0
1627668000000,139.39,139.89,138.69,139.73,46508.373,1627671599999,6485410.43305,23003,20876.048,2912448.90034,0
1627671600000,139.73,140.85,139.73,140.83,50424.185,1627675199999,7070335.56699,24318,28035.026,3931517.43702,0
1627675200000,140.82,143.76,140.62,142.37,189650.068,1627678799999,26963120.79516,49198,94594.220,13448446.85469,0
1627678800000,142.37,144.39,142.37,143.44,137644.393,1627682399999,19733697.57252,41621,74243.268,10648977.19421,0
1627682400000,143.45,145.28,142.85,144.20,152616.941,1627685999999,22011685.32573,41822,88355.862,12750850.22854,0
1627686000000,144.20,145.92,143.95,145.49,133643.327,1627689599999,19372574.90011,38715,69094.781,10018187.04047,0
1627689600000,145.47,146.47,144.16,146.07,137621.097,1627693199999,20034796.90742,39497,71099.854,10353831.86514,0
1627693200000,146.08,146.64,144.83,145.74,71560.295,1627696799999,10424012.37832,28605,37084.146,5404033.09304,0
1627696800000,145.75,146.61,145.47,145.69,63516.333,1627700399999,9276172.16642,24613,30700.513,4484069.20850,0
1627700400000,145.69,146.22,144.65,144.93,54339.626,1627703999999,7894550.76202,27241,27018.596,3925723.70146,0
1627704000000,144.92,145.09,143.65,144.80,74698.236,1627707599999,10789754.43972,28949,36304.181,5245565.26874,0
1627707600000,144.79,144.88,142.62,143.02,103707.456,1627711199999,14875157.84856,33560,43979.959,6307705.09885,0
1627711200000,143.02,143.41,142.63,143.39,48791.220,1627714799999,6981785.96082,20465,26505.524,3793428.07456,0
1627714800000,143.38,143.77,143.19,143.38,31876.558,1627718399999,4573164.53952,20415,14062.946,2017949.07900,0
1627718400000,143.39,144.58,143.12,144.34,56114.533,1627721999999,8082920.64271,25030,27703.045,3991380.15987,0
1627722000000,144.35,144.75,143.56,143.83,55114.623,1627725599999,7938611.52067,27499,23729.949,3417789.20471,0
1627725600000,143.84,145.15,143.29,144.19,98884.435,1627729199999,14263633.00334,32147,53770.877,7755710.03110,0
1627729200000,144.20,144.67,142.77,143.49,84480.453,1627732799999,12139406.50357,31217,37408.455,5375612.93863,0
1627732800000,143.49,144.36,143.27,143.82,45146.423,1627736399999,6486518.00103,25460,21485.869,3087882.45933,0
1627736400000,143.82,143.85,142.64,142.95,63050.940,1627739999999,9021457.79199,27687,28570.735,4087738.74839,0
1627740000000,142.95,143.49,142.03,142.95,60982.775,1627743599999,8710803.07157,27593,26659.601,3808953.85378,0
1627743600000,142.94,143.73,142.52,143.69,50846.697,1627747199999,7281206.52008,25597,25652.917,3674210.24352,0
1627747200000,143.68,143.82,142.30,142.49,54740.168,1627750799999,7832089.52773,27212,22432.396,3210313.43473,0
1627750800000,142.48,142.71,141.73,142.17,44394.033,1627754399999,6316205.24209,22062,18231.391,2594672.33563,0
1627754400000,142.17,143.43,142.05,143.29,31754.076,1627757999999,4537029.71354,19907,13876.389,1982733.86208,0
1627758000000,143.30,143.50,142.81,142.95,29491.891,1627761599999,4221784.08965,20746,13646.632,1953566.22177,0
1627761600000,142.94,144.38,142.47,143.75,55338.843,1627765199999,7948835.05740,25337,26083.263,3746161.30498,0
1627765200000,143.74,145.65,143.69,145.58,88504.601,1627768799999,12819226.55890,32444,46728.232,6768169.56666,0
1627768800000,145.58,145.70,144.55,145.58,65012.983,1627772399999,9439617.46868,22907,24899.565,3615443.73914,0
1627772400000,145.57,145.79,143.70,144.36,63961.859,1627775999999,9280143.75378,24507,26787.921,3887477.01312,0
1627776000000,144.38,147.99,143.02,147.92,142663.085,1627779599999,20763584.25000,43036,79995.181,11653321.77909,0
1627779600000,147.93,148.33,146.70,146.84,91704.451,1627783199999,13529546.92434,30861,46770.924,6900973.07271,0
1627783200000,146.84,147.86,146.60,147.85,53521.935,1627786799999,7877778.61758,25747,28118.625,4139801.01287,0
1627786800000,147.85,149.78,147.60,149.57,112127.037,1627790399999,16669025.34176,34826,61334.992,9120255.69701,0
1627790400000,149.58,149.62,148.30,148.57,80347.029,1627793999999,11963514.77025,26667,35693.663,5314431.34177,0
1627794000000,148.57,149.15,147.01,148.66,101005.559,1627797599999,14975068.36732,34204,49736.187,7376227.71534,0
1627797600000,148.66,149.04,147.66,148.70,71731.893,1627801199999,10644869.71169,27781,35437.714,5259497.65011,0
1627801200000,148.71,149.36,147.85,147.96,68382.546,1627804799999,10165182.89287,24962,33870.612,5037161.56333,0
1627804800000,147.99,149.07,147.80,148.37,46271.623,1627808399999,6871321.00857,24350,24678.858,3665028.33437,0
1627808400000,148.36,149.02,148.23,148.96,53671.618,1627811999999,7983221.12420,23504,26650.053,3964462.99174,0
1627812000000,148.98,148.99,146.01,146.74,89603.812,1627815599999,13213118.14828,32415,39669.217,5849466.17399,0
1627815600000,146.71,147.62,146.20,147.24,80007.687,1627819199999,11759891.20612,31171,42326.072,6222260.84526,0
1627819200000,147.25,147.77,146.81,146.83,49118.547,1627822799999,7240436.86696,24343,20341.952,2999427.98573,0
1627822800000,146.83,147.13,145.10,145.48,81932.639,1627826399999,11960009.43263,30436,39872.297,5820403.26801,0
1627826400000,145.47,146.14,145.02,145.58,56162.711,1627829999999,8173750.31224,23892,26266.797,3824157.89489,0
1627830000000,145.57,146.67,145.04,145.92,82145.075,1627833599999,11986223.21309,31372,38685.930,5644379.57859,0
1627833600000,145.91,146.29,143.20,145.92,175062.727,1627837199999,25324200.62966,43265,81261.288,11761636.61462,0
1627837200000,145.92,146.40,143.83,144.43,100593.409,1627840799999,14585824.00164,33625,47122.540,6830140.56609,0
1627840800000,144.48,145.14,144.00,144.91,44461.782,1627844399999,6432084.71584,24915,22361.982,3235442.11239,0
1627844400000,144.90,146.26,143.00,145.70,136598.819,1627847999999,19769237.93201,38385,69857.329,10108944.05790,0
1627848000000,145.69,147.44,145.40,146.27,135383.593,1627851599999,19818114.45628,38498,65542.255,9597590.47566,0
1627851600000,146.28,146.49,145.48,145.94,42146.190,1627855199999,6150449.64696,22858,17537.225,2559193.14330,0
1627855200000,145.92,146.78,141.88,142.74,137841.003,1627858799999,19820698.86311,40311,61106.005,8792860.73729,0
1627858800000,142.76,143.66,137.95,140.25,219951.200,1627862399999,30925675.44165,58086,98778.814,13894105.23290,0
1627862400000,140.24,141.30,138.83,139.36,113893.078,1627865999999,15966353.58435,35459,52637.825,7381923.91772,0
1627866000000,139.34,140.50,138.75,139.68,86169.319,1627869599999,12045899.21362,30662,42848.779,5990331.18895,0
1627869600000,139.68,141.05,139.42,140.83,81127.379,1627873199999,11395790.01630,28352,45106.740,6336476.64530,0
1627873200000,140.84,141.39,140.59,141.19,48646.362,1627876799999,6856118.71821,23744,25409.548,3581316.77579,0
1627876800000,141.18,141.79,140.79,141.03,44154.918,1627880399999,6237957.02561,25962,21673.270,3062422.33299,0
1627880400000,141.03,142.24,141.00,141.96,52624.037,1627883999999,7458397.73476,24621,28195.842,3996535.09535,0
1627884000000,141.96,145.56,141.70,145.23,131315.145,1627887599999,18858284.76901,39382,69054.846,9916618.13872,0
1627887600000,145.23,145.97,144.35,144.83,87203.177,1627891199999,12655875.57672,30789,38192.390,5543066.52792,0
1627891200000,144.83,145.15,143.00,143.71,100866.731,1627894799999,14506405.29393,32443,50333.694,7238930.64946,0
1627894800000,143.70,145.08,143.10,144.55,96085.343,1627898399999,13862217.61740,32190,48784.979,7039527.63824,0
1627898400000,144.55,144.83,143.89,144.40,53374.896,1627901999999,7702870.78224,24205,27791.018,4012405.53977,0
1627902000000,144.42,144.52,143.13,144.21,65281.342,1627905599999,9386189.86694,25715,34087.467,4902366.36353,0
1627905600000,144.21,145.08,141.10,143.16,146648.830,1627909199999,20946164.76876,39617,63040.440,9007590.57350,0
1627909200000,143.17,144.47,142.54,144.15,66093.895,1627912799999,9482827.47745,25486,35719.619,5126138.22119,0
1627912800000,144.14,144.70,143.38,144.05,64220.791,1627916399999,9253060.74609,27359,31713.010,4569811.19272,0
1627916400000,144.05,144.59,143.40,143.72,44121.834,1627919999999,6352004.41912,22232,22113.463,3184134.39772,0
1627920000000,143.74,144.42,143.21,143.84,63314.020,1627923599999,9109542.51654,24144,33726.819,4853679.34528,0
1627923600000,143.84,144.05,142.79,143.11,37381.846,1627927199999,5357915.55988,17645,15833.273,2269843.25360,0
1627927200000,143.11,143.41,142.67,142.76,30998.621,1627930799999,4433404.94463,19241,15055.829,2153521.12307,0
1627930800000,142.75,143.16,141.09,141.39,75356.575,1627934399999,10694585.98056,24914,33772.388,4794080.79806,0
1627934400000,141.41,141.71,139.42,139.88,117396.353,1627937999999,16484593.50041,32681,47332.542,6647560.12995,0
1627938000000,139.87,141.17,139.66,140.44,58940.064,1627941599999,8272025.09922,24127,30004.579,4212129.37104,0
1627941600000,140.45,142.57,140.14,142.16,83522.077,1627945199999,11811762.51126,27306,45826.397,6485367.47416,0
1627945200000,142.16,142.40,141.20,141.35,49890.180,1627948799999,7077566.48111,23377,22113.980,3137537.17124,0
1627948800000,141.34,143.24,140.19,142.00,100797.847,1627952399999,14301223.91209,32676,47645.316,6754393.40111,0
1627952400000,142.00,142.04,139.19,139.26,84151.568,1627955999999,11831381.64774,28899,37701.753,5303131.30502,0
1627956000000,139.29,140.37,139.00,139.62,49567.903,1627959599999,6933747.98739,21746,23874.035,3340341.53180,0
1627959600000,139.61,140.12,138.42,139.04,68374.958,1627963199999,9517065.56159,23678,33610.720,4680128.09744,0
1627963200000,139.05,139.64,137.57,137.85,75144.865,1627966799999,10425570.28489,24528,36928.539,5126021.92897,0
1627966800000,137.84,138.88,136.24,138.40,120571.041,1627970399999,16568114.22758,33434,57484.608,7903110.69539,0
1627970400000,138.39,138.91,138.05,138.16,51871.633,1627973999999,7183090.83898,20378,27161.984,3761695.51471,0
1627974000000,138.14,139.06,137.42,138.79,54022.142,1627977599999,7481514.46625,23982,27963.771,3873845.24878,0
1627977600000,138.80,138.83,137.13,137.52,76705.380,1627981199999,10583764.81076,24731,30316.245,4181471.96052,0
1627981200000,137.52,138.39,136.67,138.39,82906.508,1627984799999,11394448.40385,27153,37334.560,5132590.06195,0
1627984800000,138.38,139.19,137.91,138.52,54113.307,1627988399999,7491355.05102,22533,25941.133,3591606.71921,0
1627988400000,138.50,138.78,137.54,137.66,46025.702,1627991999999,6358281.05956,21367,20833.255,2878439.42016,0
1627992000000,137.69,139.06,135.50,138.95,157334.828,1627995599999,21594894.60185,43027,80474.536,11056088.90499,0
1627995600000,138.96,139.59,138.72,138.99,71107.798,1627999199999,9895311.05257,26334,32049.720,4460744.18737,0
1627999200000,138.99,140.44,138.71,139.16,82818.974,1628002799999,11558180.34305,27315,46195.987,6450116.71432,0
1628002800000,139.17,139.42,137.75,138.47,85350.905,1628006399999,11818024.86150,27878,41449.726,5739920.32573,0
1628006400000,138.47,139.17,137.82,139.10,58455.565,1628009999999,8091568.50429,22949,30461.708,4216833.97181,0
1628010000000,139.11,139.54,137.55,137.55,58173.743,1628013599999,8062978.60192,22306,29513.452,4091431.16480,0
1628013600000,137.55,139.14,136.80,139.09,70780.450,1628017199999,9756536.11738,27419,36162.942,4984506.33740,0
1628017200000,139.10,139.83,138.56,138.87,53228.751,1628020799999,7411803.88276,22013,26403.704,3677876.25902,0
1628020800000,138.86,139.38,137.95,139.24,51408.963,1628024399999,7128816.59535,22518,25393.778,3521251.52674,0
1628024400000,139.24,139.85,139.10,139.70,35150.333,1628027999999,4903382.61113,19510,18094.160,2524219.01447,0
1628028000000,139.70,140.26,139.19,139.56,41313.643,1628031599999,5774194.80537,20950,21688.824,3031700.74730,0
1628031600000,139.56,140.50,137.91,138.48,48506.531,1628035199999,6752001.31523,23904,22054.423,3072180.81421,0
1628035200000,138.47,139.13,137.30,138.84,64781.712,1628038799999,8945397.61106,25601,31654.244,4371122.87981,0
1628038800000,138.84,139.52,138.48,139.14,49140.097,1628042399999,6833658.93521,21592,21710.569,3019924.46282,0
1628042400000,139.14,139.52,137.83,137.99,45005.576,1628045999999,6232222.37451,21688,20171.527,2794573.59308,0
1628046000000,137.98,138.22,137.11,137.16,50316.305,1628049599999,6924941.80165,21005,26450.770,3641043.92937,0
1628049600000,137.13,137.67,136.41,137.26,57821.112,1628053199999,7923074.71313,22367,28856.917,3954478.66349,0
1628053200000,137.26,138.59,137.11,137.64,56330.334,1628056799999,7775659.72639,22911,28835.569,3979764.06735,0
1628056800000,137.65,137.73,136.60,136.86,61116.381,1628060399999,8383056.05887,23786,27781.219,3811049.77543,0
1628060400000,136.88,137.18,136.20,136.82,45309.204,1628063999999,6188208.10122,20846,21198.411,2895815.15480,0
1628064000000,136.83,137.40,135.53,136.48,91994.001,1628067599999,12546635.93088,28364,38804.966,5294588.94833,0
1628067600000,136.50,137.21,136.18,136.84,39204.871,1628071199999,5361707.84323,21674,20405.659,2790488.98092,0
1628071200000,136.84,137.64,136.51,137.59,37999.874,1628074799999,5213500.45390,20134,21432.171,2941006.06164,0
1628074800000,137.60,137.89,137.23,137.70,36402.119,1628078399999,5008886.39714,19714,18369.730,2527948.42310,0
1628078400000,137.70,140.10,137.58,139.95,124026.709,1628081999999,17225150.41047,31966,66800.877,9280579.79845,0
1628082000000,139.95,141.69,139.15,140.79,162681.752,1628085599999,22838236.96098,37910,84648.392,11882802.18599,0
1628085600000,140.80,142.19,140.17,141.98,119207.712,1628089199999,16845047.90447,30063,57331.709,8107215.61116,0
1628089200000,141.98,143.27,141.95,142.39,144004.801,1628092799999,20521233.56526,36363,73777.739,10515072.66928,0
1628092800000,142.39,143.80,142.35,143.10,124399.149,1628096399999,17790810.78514,31406,65646.627,9388975.92516,0
1628096400000,143.09,143.20,142.05,142.43,59407.753,1628099999999,8474077.48503,23668,28588.339,4078559.71047,0
1628100000000,142.44,144.14,142.44,143.28,70564.589,1628103599999,10126707.02646,26371,36290.265,5207540.26413,0
1628103600000,143.27,143.98,143.03,143.82,53154.803,1628107199999,7629146.66910,21713,19079.407,2739095.83944,0
1628107200000,143.82,144.17,143.32,143.66,42485.889,1628110799999,6105809.88127,22223,22991.119,3304572.88526,0
1628110800000,143.67,144.18,143.34,144.03,36155.955,1628114399999,5197547.97662,18625,18097.445,2601931.00725,0
1628114400000,143.99,144.56,141.85,142.76,98434.684,1628117999999,14107388.45776,32542,44491.314,6380732.85623,0
1628118000000,142.77,143.80,142.13,142.61,53565.344,1628121599999,7657221.05392,24100,26488.044,3786970.23902,0
1628121600000,142.60,143.59,141.70,141.80,57126.931,1628125199999,8151380.42375,22563,27152.455,3875236.58601,0
1628125200000,141.79,141.99,140.44,141.67,105546.548,1628128799999,14906221.76788,27604,51012.614,7207368.81690,0
1628128800000,141.67,141.68,140.51,140.77,47874.499,1628132399999,6752657.56506,19555,21012.249,2963739.63916,0
1628132400000,140.80,141.45,140.54,140.85,53989.299,1628135999999,7611364.88981,17833,28882.019,4072229.60720,0
1628136000000,140.85,141.30,140.52,140.55,46261.356,1628139599999,6516085.17469,17267,22227.981,3131820.78265,0
1628139600000,140.55,141.34,140.21,140.96,47946.159,1628143199999,6750028.55427,19538,25040.526,3526318.62218,0
1628143200000,140.96,140.97,139.10,139.50,85474.969,1628146799999,11944732.89448,26316,34185.351,4776289.05116,0
1628146800000,139.50,139.94,138.45,139.42,93969.872,1628150399999,13075039.99128,27374,43886.682,6107404.13817,0
1628150400000,139.43,139.88,138.05,138.30,89032.961,1628153999999,12380395.81163,28675,37804.001,5258581.30236,0
1628154000000,138.30,138.82,137.07,137.68,133954.158,1628157599999,18451357.67485,38219,61176.744,8428122.03925,0
1628157600000,137.67,138.58,137.29,138.25,72003.821,1628161199999,9939031.35895,26246,37749.911,5212521.55017,0
1628161200000,138.25,139.33,137.52,138.00,105603.589,1628164799999,14625293.71159,30534,53130.988,7360977.69274,0
1628164800000,138.01,138.64,136.07,138.24,184383.089,1628168399999,25342458.50455,41877,83932.204,11538724.98197,0
1628168400000,138.28,138.91,137.16,138.82,105033.985,1628171999999,14499535.66919,31486,55760.316,7697628.51922,0
1628172000000,138.81,140.98,137.93,140.88,267985.128,1628175599999,37462943.87412,56895,129507.289,18105969.73589,0
1628175600000,140.87,141.76,139.59,140.21,172299.830,1628179199999,24267129.13890,39367,75870.548,10686073.77137,0
1628179200000,140.21,141.89,139.89,141.55,121795.932,1628182799999,17164703.42196,32991,59436.810,8379680.84926,0
1628182800000,141.54,143.82,140.93,143.77,140833.250,1628186399999,20055867.87576,36887,75531.264,10760054.27894,0
1628186400000,143.77,144.00,142.63,143.00,96978.176,1628189999999,13910039.33955,29715,46658.678,6693962.40682,0
1628190000000,143.04,144.68,142.72,143.18,119116.622,1628193599999,17125006.08952,32667,63784.952,9173950.79034,0
1628193600000,143.17,144.98,143.10,144.27,99881.598,1628197199999,14385336.79970,30048,56845.749,8186011.30959,0
1628197200000,144.28,145.26,143.84,144.60,75555.206,1628200799999,10919477.87531,27277,40298.275,5825875.94476,0
1628200800000,144.60,145.25,143.84,143.95,77666.746,1628204399999,11219726.07846,31252,34296.687,4954377.25189,0
1628204400000,143.95,144.51,143.06,143.62,109508.263,1628207999999,15738224.77735,33773,45905.419,6599743.52944,0
1628208000000,143.62,144.07,141.77,142.24,140230.340,1628211599999,20035270.36633,34542,68697.111,9820941.16516,0
1628211600000,142.23,144.24,142.23,144.15,80916.567,1628215199999,11590271.96577,26740,44137.033,6322412.05163,0
1628215200000,144.15,145.47,143.50,144.18,130677.847,1628218799999,18875208.01483,35311,61673.701,8910168.82716,0
1628218800000,144.19,147.60,144.00,146.13,228151.290,1628222399999,33389460.91198,50608,115594.317,16919248.95990,0
1628222400000,146.13,146.87,145.01,145.70,113790.784,1628225999999,16582073.30087,33692,53961.678,7865617.57021,0
1628226000000,145.70,146.61,145.33,146.40,78467.804,1628229599999,11454295.23314,29031,39546.408,5773905.12965,0
1628229600000,146.41,147.54,145.58,146.31,105461.744,1628233199999,15451383.44152,35228,48244.996,7070832.77124,0
1628233200000,146.31,146.82,145.40,145.50,72246.830,1628236799999,10541385.86220,26245,31745.575,4632867.66822,0
1628236800000,145.50,146.26,144.45,145.65,121120.904,1628240399999,17605794.33453,33869,56122.560,8158977.62287,0
1628240400000,145.65,145.67,144.80,144.94,62987.281,1628243999999,9148080.65521,26483,28306.997,4111895.45749,0
1628244000000,144.95,145.19,144.03,144.77,82068.706,1628247599999,11870053.38160,29534,43180.105,6247074.80143,0
1628247600000,144.73,144.81,144.00,144.13,65183.652,1628251199999,9408676.19189,24624,30263.140,4369022.88098,0
1628251200000,144.12,145.99,143.37,145.03,143374.054,1628254799999,20772038.52997,40429,68768.748,9968956.16340,0
1628254800000,145.04,145.94,144.72,145.60,84688.511,1628258399999,12327647.78150,30312,39233.898,5712197.05466,0
1628258400000,145.61,145.64,144.53,144.84,65591.591,1628261999999,9509432.85079,27153,28833.849,4180471.69595,0
1628262000000,144.83,149.51,144.38,149.11,279725.867,1628265599999,41200007.64933,61917,140549.404,20713400.80194,0
1628265600000,149.13,151.04,148.39,148.89,289857.018,1628269199999,43386159.81436,62767,135330.914,20260692.46174,0
1628269200000,148.89,150.34,148.78,149.11,102937.899,1628272799999,15389441.22403,33028,55712.541,8330023.30525,0
1628272800000,149.11,149.33,147.81,148.10,95324.927,1628276399999,14157432.66419,31032,43685.870,6488650.50970,0
1628276400000,148.10,149.11,147.90,148.62,79446.099,1628279999999,11807949.93049,26669,40200.452,5975059.37414,0
1628280000000,148.63,149.00,147.76,148.65,60875.919,1628283599999,9039953.27333,26475,28387.914,4216660.25501,0
1628283600000,148.64,148.90,148.13,148.33,38379.321,1628287199999,5700419.49454,21492,16841.900,2501564.52469,0
1628287200000,148.32,149.97,147.47,148.30,99968.767,1628290799999,14873828.93323,37136,48765.119,7256769.02971,0
1628290800000,148.31,148.33,146.89,148.05,67059.612,1628294399999,9907687.23823,27913,30485.183,4505224.36530,0
1628294400000,148.05,150.82,147.09,150.73,139000.886,1628297999999,20750390.96564,38455,75125.978,11212321.01836,0
1628298000000,150.73,151.00,149.70,150.78,105189.659,1628301599999,15814687.45214,30793,52617.142,7913178.03344,0
1628301600000,150.77,153.62,150.64,153.60,143332.997,1628305199999,21843017.33053,42904,76535.982,11661081.20492,0
1628305200000,153.60,153.95,151.89,153.43,113031.315,1628308799999,17283486.96817,34331,47924.767,7329138.02135,0
1628308800000,153.43,154.50,152.30,152.38,114672.786,1628312399999,17597408.77474,35739,54568.139,8376556.09308,0
1628312400000,152.38,152.96,152.13,152.65,72987.718,1628315999999,11136700.14728,27348,36015.155,5496089.26113,0
1628316000000,152.65,152.76,151.01,151.73,88769.940,1628319599999,13476373.67999,30920,38718.478,5879472.97126,0
1628319600000,151.74,152.82,151.41,152.17,57284.015,1628323199999,8706578.12727,23882,28879.502,4390824.49752,0
1628323200000,152.16,152.82,151.64,152.78,52214.822,1628326799999,7948976.75490,23124,24484.170,3728144.27010,0
1628326800000,152.78,155.47,152.54,154.47,163594.838,1628330399999,25218122.93365,42263,78633.104,12124580.87495,0
1628330400000,154.47,155.65,154.03,154.44,131135.592,1628333999999,20297838.67724,34043,63161.752,9777856.33201,0
1628334000000,154.45,154.98,153.03,154.76,98923.049,1628337599999,15232845.20601,32999,50255.388,7740327.01539,0
1628337600000,154.75,156.36,149.78,151.07,358910.827,1628341199999,55162506.84362,70100,152111.944,23419073.51424,0
1628341200000,151.07,152.22,149.03,150.27,223258.045,1628344799999,33689858.66038,49497,98757.148,14906986.55629,0
1628344800000,150.26,152.61,150.26,152.56,106740.406,1628348399999,16184136.62122,33585,57119.860,8661063.77761,0
1628348400000,152.55,155.46,151.54,153.83,213457.584,1628351999999,32900557.76109,50759,97266.919,14993091.98553,0
1628352000000,153.84,154.95,149.27,154.79,308657.284,1628355599999,46935387.55679,71875,150273.222,22873527.48352,0
1628355600000,154.79,154.98,151.57,152.64,122499.091,1628359199999,18750637.02824,40480,53262.109,8151847.39464,0
1628359200000,152.64,153.50,151.60,153.24,65011.447,1628362799999,9921331.81348,25691,31474.874,4802944.16441,0
1628362800000,153.23,154.50,152.12,153.97,54987.565,1628366399999,8432911.87944,24791,25610.430,3928829.04932,0
1628366400000,153.97,154.78,153.53,154.60,72592.178,1628369999999,11200102.35896,27005,36270.329,5596865.29840,0
1628370000000,154.63,155.55,152.76,152.94,117309.528,1628373599999,18138386.03836,36171,47174.241,7299440.37228,0
1628373600000,152.93,155.03,152.79,154.30,84398.776,1628377199999,12990842.70078,32833,41210.144,6343218.45286,0
1628377200000,154.30,156.50,154.29,156.03,106638.617,1628380799999,16582536.96538,33091,53449.456,8313554.58015,0
1628380800000,156.05,157.75,154.57,156.53,228011.093,1628384399999,35655801.91088,49937,113595.445,17770804.03644,0
1628384400000,156.54,156.65,152.18,153.05,123794.702,1628387999999,19024719.72000,38352,51026.589,7837825.90772,0
1628388000000,153.05,153.05,151.35,152.44,74529.928,1628391599999,11348975.24471,31088,30825.780,4696167.04960,0
1628391600000,152.44,154.56,152.26,154.30,79739.652,1628395199999,12262453.10679,29109,41482.492,6376410.47523,0
1628395200000,154.28,155.09,153.17,153.74,75597.101,1628398799999,11660280.00341,27797,33332.501,5142301.91687,0
1628398800000,153.76,155.11,152.71,154.93,74043.060,1628402399999,11421739.49203,27649,36839.025,5684194.95755,0
1628402400000,154.94,157.55,154.56,156.45,149840.631,1628405999999,23394162.83958,41531,81194.292,12675510.38616,0
1628406000000,156.46,157.13,155.01,155.32,98019.852,1628409599999,15299406.57568,30059,39997.580,6246344.42443,0
1628409600000,155.31,155.95,153.57,153.75,80205.211,1628413199999,12414889.85540,26702,33097.705,5127382.59826,0
1628413200000,153.75,155.54,153.63,155.15,62029.575,1628416799999,9603555.56596,24807,32628.784,5051618.90870,0
1628416800000,155.16,155.87,152.53,153.28,105945.238,1628420399999,16299785.18918,36445,44439.063,6838693.52045,0
1628420400000,153.27,154.18,152.53,153.41,72738.622,1628423999999,11162673.39501,30488,33347.055,5118237.48104,0
1628424000000,153.42,155.73,153.27,155.16,90015.798,1628427599999,13942186.14027,31572,45158.093,6993383.20881,0
1628427600000,155.16,155.60,153.55,154.08,71570.347,1628431199999,11055458.87622,29888,32239.249,4980532.60558,0
1628431200000,154.07,154.39,150.47,150.69,158064.892,1628434799999,24032529.92915,42849,64980.083,9883603.64601,0
1628434800000,150.68,151.50,150.20,150.99,80797.190,1628438399999,12200930.97134,29346,40519.190,6120145.71775,0
1628438400000,150.96,152.71,148.63,148.85,147890.072,1628441999999,22280228.34364,41544,64204.930,9683954.55993,0
1628442000000,148.87,150.03,147.01,148.91,168813.188,1628445599999,25068344.57840,44171,78450.243,11653452.14584,0
1628445600000,148.91,150.06,148.23,148.92,62855.455,1628449199999,9379473.78782,28094,30346.323,4528143.18074,0
1628449200000,148.92,149.69,147.53,149.10,77618.914,1628452799999,11536293.95908,28264,39940.509,5936417.98193,0
1628452800000,149.10,150.41,147.90,148.69,93620.034,1628456399999,13959158.58414,32741,49036.837,7312390.16562,0
1628456400000,148.73,150.12,148.15,149.86,56014.303,1628459999999,8363007.85048,23710,27642.795,4126521.88436,0
1628460000000,149.85,151.88,149.61,151.03,97144.147,1628463599999,14653070.83128,30074,47144.179,7111296.95425,0
1628463600000,151.03,151.55,149.23,149.76,86576.412,1628467199999,13005474.10413,29695,38429.589,5771776.07299,0
1628467200000,149.76,150.48,146.30,146.66,162578.183,1628470799999,24058059.45846,40997,70136.550,10386201.21648,0
1628470800000,146.69,147.11,145.29,145.92,110981.220,1628474399999,16223622.20382,32960,55260.881,8079767.48033,0
1628474400000,145.92,147.32,145.55,147.05,55166.772,1628477999999,8085967.39660,24936,27594.583,4044654.51481,0
1628478000000,147.04,147.75,146.45,147.32,42799.335,1628481599999,6295472.25479,23089,22092.240,3250143.55020,0
1628481600000,147.33,148.32,146.55,148.23,67690.742,1628485199999,9980550.48595,25836,33416.530,4928945.57030,0
1628485200000,148.23,148.76,147.41,147.98,54464.677,1628488799999,8072945.60659,24574,23940.260,3549339.02818,0
1628488800000,147.98,148.49,146.55,148.15,75366.035,1628492399999,11121456.53116,28816,37798.288,5576835.22974,0
1628492400000,148.14,150.14,148.01,149.72,87830.494,1628495999999,13093473.64155,31812,45408.455,6772470.67937,0
1628496000000,149.71,150.27,149.11,150.13,61581.653,1628499599999,9220893.89136,24376,31302.543,4687878.66917,0
1628499600000,150.17,153.65,149.70,153.22,176542.090,1628503199999,26894708.05019,46392,85461.789,13017981.55496,0
1628503200000,153.23,154.09,152.53,153.85,199074.331,1628506799999,30537620.93894,44138,105522.513,16192559.13590,0
1628506800000,153.85,155.71,153.43,155.65,134695.849,1628510399999,20818015.68838,39311,69586.019,10759138.75862,0
1628510400000,155.66,155.87,153.64,155.47,121227.701,1628513999999,18780218.65533,36760,51993.543,8056497.10599,0
1628514000000,155.46,159.48,154.99,156.56,271399.533,1628517599999,42679474.85902,62138,129678.417,20393100.14835,0
1628517600000,156.56,162.17,156.55,159.78,387783.710,1628521199999,62096848.51838,78378,195907.618,31372092.34431,0
1628521200000,159.78,164.94,159.78,164.31,330858.949,1628524799999,54003976.41905,72266,161585.707,26363047.89637,0
1628524800000,164.30,167.50,162.48,166.77,424382.910,1628528399999,69882958.20894,83926,211191.073,34800645.38689,0
1628528400000,166.77,167.20,164.01,165.66,217813.673,1628531999999,36020522.35808,51402,108620.592,17964810.26467,0
1628532000000,165.66,170.12,165.60,169.04,278504.508,1628535599999,46883274.56799,72159,138104.384,23252561.13743,0
1628535600000,169.03,170.17,166.55,167.84,204612.861,1628539199999,34477310.41447,47295,95890.114,16164302.65240,0
1628539200000,167.86,171.00,164.00,164.40,385048.035,1628542799999,64388650.34531,81566,178458.847,29858133.20937,0
1628542800000,164.39,166.97,162.77,166.12,246421.270,1628546399999,40597224.64123,56830,121831.184,20081334.94577,0
1628546400000,166.10,168.67,165.28,168.66,143027.898,1628549999999,23873093.80976,43253,75573.949,12619828.19044,0
1628550000000,168.67,168.67,165.18,166.41,127449.642,1628553599999,21271853.58660,40177,60892.142,10162115.64575,0
1628553600000,166.43,167.44,162.03,163.43,242581.155,1628557199999,39989795.76378,61455,104473.574,17228940.65773,0
1628557200000,163.43,164.13,161.62,163.50,117193.277,1628560799999,19089517.99716,38171,57237.428,9327306.21971,0
1628560800000,163.50,165.41,162.68,165.19,104364.662,1628564399999,17137940.29225,35996,54102.841,8887333.27094,0
1628564400000,165.20,165.35,162.32,163.02,99033.929,1628567999999,16205509.59239,31725,44979.260,7355727.06252,0
1628568000000,163.02,163.84,161.20,161.24,101910.998,1628571599999,16587105.78126,28662,49099.555,7993988.56810,0
1628571600000,161.24,163.37,161.00,162.91,99700.694,1628575199999,16202959.99104,31842,49823.799,8097639.66670,0
1628575200000,162.92,167.54,161.69,166.02,170432.927,1628578799999,28075534.70327,46699,87377.913,14396061.26278,0
1628578800000,166.02,166.50,163.35,166.10,194773.367,1628582399999,32100355.82701,53786,89404.336,14734195.33304,0
1628582400000,166.08,166.20,164.07,165.32,135058.196,1628585999999,22293458.46220,38644,61594.773,10164256.97906,0
1628586000000,165.32,165.51,163.57,164.42,99119.729,1628589599999,16299296.54486,35549,43038.070,7075478.43422,0
1628589600000,164.39,164.49,161.75,161.93,138105.837,1628593199999,22472706.01196,41363,57499.674,9353443.59590,0
1628593200000,161.93,165.24,161.85,163.33,174300.975,1628596799999,28518332.05092,46994,80542.558,13178561.30130,0
1628596800000,163.34,167.50,162.01,167.42,233143.925,1628600399999,38543827.99620,59210,111703.487,18475916.90219,0
1628600400000,167.41,168.44,163.50,164.95,320407.911,1628603999999,53255620.79701,73488,151190.485,25133386.40257,0
1628604000000,164.95,165.40,162.66,163.50,149148.229,1628607599999,24474971.17237,44212,66707.524,10953898.46928,0
1628607600000,163.51,164.26,162.01,162.76,161401.596,1628611199999,26320312.91741,44747,79601.022,12982541.71673,0
1628611200000,162.76,163.42,158.80,159.64,241757.102,1628614799999,38850713.14421,60221,93266.458,14996505.97407,0
1628614800000,159.65,161.88,159.65,161.56,92301.664,1628618399999,14864057.89084,30591,49201.341,7924830.22700,0
1628618400000,161.53,163.62,161.44,163.51,102379.864,1628621999999,16641746.99849,33938,53532.397,8703722.15752,0
1628622000000,163.51,165.04,163.39,164.85,78090.663,1628625599999,12822599.50022,30903,36918.072,6063577.97414,0
1628625600000,164.84,167.44,164.53,167.10,123981.923,1628629199999,20595223.54542,37734,64550.473,10725090.51474,0
1628629200000,167.09,167.99,166.22,167.59,119285.961,1628632799999,19961561.87558,39568,58110.405,9728386.65924,0
1628632800000,167.58,167.99,164.71,165.17,112382.016,1628636399999,18704189.06680,38230,46320.494,7708636.45883,0
1628636400000,165.17,165.97,164.29,165.45,66993.781,1628639999999,11070221.76856,30863,32917.769,5440331.42943,0
1628640000000,165.44,168.00,165.16,167.10,146799.384,1628643599999,24475423.65345,39326,67564.292,11269633.45517,0
1628643600000,167.10,167.37,165.50,166.36,69403.818,1628647199999,11550571.07282,28454,31900.212,5310244.58308,0
1628647200000,166.37,167.19,164.39,165.82,109067.642,1628650799999,18059849.63936,35622,55734.908,9229549.36939,0
1628650800000,165.82,166.45,164.93,165.92,51503.080,1628654399999,8541842.26758,22869,27368.227,4538586.23271,0
1628654400000,165.92,167.31,165.17,166.49,84297.048,1628657999999,14022493.88929,26055,43125.186,7174851.82485,0
1628658000000,166.50,170.48,166.12,169.86,178812.822,1628661599999,30182963.15085,50226,93740.569,15825832.65912,0
1628661600000,169.89,173.20,169.87,172.19,281032.633,1628665199999,48282257.61171,69241,131564.074,22605005.11923,0
1628665200000,172.17,174.45,171.60,172.87,157104.963,1628668799999,27173789.55015,46060,76241.012,13192472.13113,0
1628668800000,172.89,173.45,170.32,171.60,128919.259,1628672399999,22140128.50451,38833,57819.934,9933180.47857,0
1628672400000,171.61,171.66,169.67,170.52,140497.735,1628675999999,23981752.25964,41127,68038.115,11614630.29384,0
1628676000000,170.52,172.33,169.63,170.76,125616.211,1628679599999,21490155.82382,39796,63966.143,10946127.35535,0
1628679600000,170.77,171.73,169.50,169.87,81099.242,1628683199999,13839771.74849,32043,36101.015,6161661.36729,0
1628683200000,169.90,171.26,168.58,171.01,118864.940,1628686799999,20198454.40871,38804,62382.684,10607866.17368,0
1628686800000,171.00,173.17,170.09,172.40,165458.783,1628690399999,28442920.13755,44348,73392.780,12618622.70757,0
1628690400000,172.39,174.30,171.72,173.24,158687.800,1628693999999,27506880.05141,42694,71105.842,12326427.81424,0
1628694000000,173.23,174.91,171.75,172.30,163768.872,1628697599999,28368228.98472,45551,77030.286,13347131.74792,0
1628697600000,172.31,173.98,171.59,173.37,149206.748,1628701199999,25812375.43643,40896,66611.677,11524719.97211,0
1628701200000,173.36,174.84,172.75,174.29,76874.658,1628704799999,13356870.21159,28231,40506.825,7039201.03388,0
1628704800000,174.30,174.30,172.35,173.49,83470.182,1628708399999,14466891.93674,27659,41682.692,7224847.02036,0
1628708400000,173.48,175.00,172.22,174.58,105193.364,1628711999999,18275534.95027,31742,48683.831,8461727.95994,0
1628712000000,174.58,176.25,174.07,174.14,144928.909,1628715599999,25383771.22607,41649,68888.668,12068916.91411,0
1628715600000,174.14,174.14,170.63,172.88,185849.508,1628719199999,32019961.16006,48705,88578.568,15260344.89790,0
1628719200000,172.88,172.91,168.58,170.14,186236.850,1628722799999,31699794.32385,50614,84787.938,14438405.61268,0
1628722800000,170.14,171.70,169.66,170.67,94492.618,1628726399999,16137019.73273,33898,46968.943,8022315.59719,0
1628726400000,170.66,176.68,170.15,176.22,225661.401,1628729999999,39204909.36462,53104,114922.658,19978691.74342,0
1628730000000,176.21,179.10,175.28,178.56,232708.125,1628733599999,41287252.27211,53955,118459.922,21011489.59055,0
1628733600000,178.56,179.95,177.83,178.88,105377.653,1628737199999,18854585.11797,36688,54569.786,9767639.00819,0
1628737200000,178.89,178.91,174.62,175.19,129677.239,1628740799999,22924641.88187,40894,56132.708,9924471.58615,0
1628740800000,175.20,176.47,172.33,172.88,148525.433,1628744399999,25863363.25644,41482,67056.909,11684165.72873,0
1628744400000,172.90,173.09,166.08,170.27,332028.908,1628747999999,56257270.60761,79628,147469.984,24990735.89615,0
1628748000000,170.31,170.63,167.76,169.66,210824.023,1628751599999,35690018.16114,51697,101247.007,17147824.13752,0
1628751600000,169.66,171.29,168.90,170.37,124371.018,1628755199999,21154624.98090,39275,61526.442,10468179.89061,0
1628755200000,170.35,171.30,169.30,169.77,103413.709,1628758799999,17619651.24944,34994,48244.513,8221276.47448,0
1628758800000,169.77,172.00,167.50,171.09,180833.255,1628762399999,30722210.22474,51895,90422.326,15365051.87594,0
1628762400000,171.09,172.44,170.93,171.23,144024.267,1628765999999,24729209.02121,34877,67465.631,11587584.45475,0
1628766000000,171.24,172.08,167.98,168.43,192640.240,1628769599999,32764959.64452,50047,88316.807,15022921.94910,0
1628769600000,168.43,169.45,164.80,166.75,237686.112,1628773199999,39646722.27541,62649,108661.821,18130594.35552,0
1628773200000,166.76,168.00,165.93,166.75,81613.226,1628776799999,13638198.99482,32720,42438.874,7092525.85253,0
1628776800000,166.74,167.02,160.83,162.24,270896.495,1628780399999,44346155.93023,67342,119680.878,19602172.75937,0
1628780400000,162.24,164.62,161.76,163.34,155652.265,1628783999999,25433817.34646,42957,85512.139,13971508.78735,0
1628784000000,163.35,164.63,161.51,163.60,210331.089,1628787599999,34310377.65007,51517,103038.554,16814839.07119,0
1628787600000,163.60,165.26,162.67,164.12,108820.786,1628791199999,17882782.26349,35734,51256.267,8426248.08609,0
1628791200000,164.12,166.35,164.06,166.17,72744.864,1628794799999,12026655.29623,27911,35752.865,5913950.56752,0
1628794800000,166.17,166.21,164.86,165.51,57284.439,1628798399999,9485880.03863,26863,25273.012,4185105.45232,0
1628798400000,165.52,166.66,164.18,166.23,69295.748,1628801999999,11486251.64333,28296,29383.799,4871331.47841,0
1628802000000,166.23,166.45,164.00,164.91,57216.733,1628805599999,9453810.14376,27517,25417.915,4200102.42204,0
1628805600000,164.91,165.25,161.84,162.64,73374.223,1628809199999,11969362.01632,29975,33382.228,5445550.49592,0
1628809200000,162.63,165.66,162.57,165.41,91040.609,1628812799999,14985858.50554,34024,44313.934,7293217.84688,0
1628812800000,165.44,168.26,164.00,167.31,127405.944,1628816399999,21181329.70902,41584,63907.742,10624853.89106,0
1628816400000,167.31,168.65,167.13,167.66,99232.899,1628819999999,16663957.00852,31533,46726.289,7849968.10785,0
1628820000000,167.67,169.67,167.36,169.21,67793.231,1628823599999,11420703.34895,19714,35843.315,6040917.22026,0
1628823600000,169.21,169.77,168.23,168.26,58844.348,1628827199999,9946444.14927,16686,25366.530,4290435.31788,0
1628827200000,168.26,170.14,167.42,169.64,98525.190,1628830799999,16629316.86597,24600,50210.988,8476908.51834,0
1628830800000,169.65,171.35,169.47,170.10,86215.450,1628834399999,14703330.90698,31666,40288.861,6871350.80502,0
1628834400000,170.11,175.31,169.05,174.75,254313.304,1628837999999,43956439.93075,62277,127023.467,21960022.93433,0
1628838000000,174.74,177.61,174.61,176.86,205538.821,1628841599999,36198644.70659,52503,100894.704,17772321.38720,0
1628841600000,176.88,183.13,176.87,181.19,412722.136,1628845199999,74381953.24982,89401,215060.443,38786701.08845,0
1628845200000,181.21,182.80,180.65,181.68,196555.599,1628848799999,35693356.43698,49439,97849.992,17772265.93706,0
1628848800000,181.62,183.00,181.01,181.69,157821.941,1628852399999,28722699.62237,44533,73388.648,13360218.24191,0
1628852400000,181.71,182.88,179.00,179.27,236565.631,1628855999999,42874394.12605,54518,104576.239,18966482.06270,0
1628856000000,179.25,183.00,179.20,181.71,166670.405,1628859599999,30269332.24967,45265,87625.281,15915408.44163,0
1628859600000,181.72,181.79,180.00,180.38,118121.194,1628863199999,21375573.38697,35456,54773.796,9911720.76227,0
1628863200000,180.38,181.99,178.37,179.26,162461.665,1628866799999,29242501.53346,43014,76950.033,13856516.08631,0
1628866800000,179.26,180.32,173.21,176.05,336867.780,1628870399999,59303054.73275,73483,152697.343,26884394.40168,0
1628870400000,176.05,177.97,174.00,177.94,228241.220,1628873999999,40242954.70804,51898,113447.723,20008958.75114,0
1628874000000,177.95,178.33,176.57,177.84,89099.096,1628877599999,15808405.88897,31684,41177.397,7307646.27943,0
1628877600000,177.83,178.14,175.35,177.02,92529.497,1628881199999,16370979.12347,32004,37591.024,6651069.13086,0
1628881200000,177.03,177.15,174.79,176.42,63060.548,1628884799999,11095637.37505,26756,30962.437,5449460.77559,0
1628884800000,176.42,182.89,175.79,181.39,328657.107,1628888399999,59443235.49860,74048,167104.209,30198290.60741,0
1628888400000,181.38,182.49,180.66,181.22,84635.687,1628891999999,15364465.59647,32008,38172.511,6930436.73550,0
1628892000000,181.23,181.76,180.50,181.19,59789.190,1628895599999,10824683.66001,27463,30643.680,5548422.54342,0
1628895600000,181.20,184.68,180.80,183.39,184905.588,1628899199999,33897895.18261,51413,90925.539,16671230.18301,0
1628899200000,183.39,185.23,181.45,182.66,183858.851,1628902799999,33759914.23043,48064,84305.389,15485263.19267,0
1628902800000,182.66,185.13,182.21,182.59,111640.946,1628906399999,20483855.71147,32867,54835.607,10064110.58504,0
1628906400000,182.60,182.96,181.32,182.06,69959.960,1628909999999,12744590.33680,28624,30069.722,5478018.88830,0
1628910000000,182.05,182.79,177.16,179.29,225070.944,1628913599999,40350334.88944,57245,95845.055,17181247.57029,0
1628913600000,179.29,180.40,178.30,178.87,114153.373,1628917199999,20465546.41103,37272,55937.942,10032937.82342,0
1628917200000,178.88,181.15,178.78,180.56,68960.800,1628920799999,12403212.19860,28606,34369.451,6182679.54190,0
1628920800000,180.54,182.67,180.08,182.13,115063.080,1628924399999,20885775.91062,35212,55399.762,10057618.93888,0
1628924400000,182.13,183.88,181.52,182.67,101941.603,1628927999999,18636635.82748,36455,51295.370,9380002.36057,0
1628928000000,182.70,183.56,181.64,182.59,106584.674,1628931599999,19469433.71132,33458,48954.652,8944887.55250,0
1628931600000,182.61,185.18,176.10,177.88,277416.587,1628935199999,50348702.47656,64710,118026.790,21445492.38114,0
1628935200000,177.88,179.98,174.95,176.51,371987.455,1628938799999,65930524.70718,88387,169165.852,29994164.32118,0
1628938800000,176.49,178.77,174.62,178.73,150677.528,1628942399999,26655017.03794,45502,74441.920,13176701.18462,0
1628942400000,178.75,179.26,176.87,177.29,106504.019,1628945999999,18950627.99526,37631,49982.773,8895696.79730,0
1628946000000,177.29,179.31,176.25,179.29,85749.950,1628949599999,15265100.07287,33073,43296.734,7711644.13549,0
1628949600000,179.29,182.90,178.83,182.65,173188.532,1628953199999,31335511.78008,49296,85889.247,15543499.75203,0
1628953200000,182.62,182.64,180.02,182.16,152621.902,1628956799999,27720305.09331,43120,70617.764,12831397.97589,0
1628956800000,182.20,182.61,180.24,181.33,109522.530,1628960399999,19880247.64649,36484,47037.399,8540837.41969,0
1628960400000,181.34,182.03,179.79,181.01,93145.502,1628963999999,16862903.47670,32320,41665.337,7546904.02419,0
1628964000000,181.01,181.85,180.52,181.04,47997.903,1628967599999,8695244.92244,22366,23212.918,4205939.96894,0
1628967600000,181.05,182.64,179.62,181.60,68076.059,1628971199999,12343920.50280,29028,31343.413,5683263.90656,0
1628971200000,181.60,181.60,176.96,178.78,137380.805,1628974799999,24516922.13799,41557,56905.580,10157464.77377,0
1628974800000,178.77,181.68,178.75,181.54,76217.572,1628978399999,13756977.84493,29830,41213.933,7443499.28303,0
1628978400000,181.54,181.95,180.15,180.33,57072.619,1628981999999,10327769.16217,25697,26816.220,4853227.48503,0
1628982000000,180.33,183.66,180.09,182.90,118319.525,1628985599999,21589107.52171,35163,57630.191,10512680.48089,0
1628985600000,182.85,186.82,181.34,186.58,215484.143,1628989199999,39589837.41332,52143,111625.981,20537278.72877,0
1628989200000,186.58,186.81,182.37,183.54,205708.875,1628992799999,38035502.95754,50423,91690.967,16955943.40384,0
1628992800000,183.51,186.60,183.00,185.16,151928.640,1628996399999,28077204.69049,41634,72559.979,13411056.77680,0
1628996400000,185.16,185.67,182.35,182.71,157866.663,1628999999999,29015151.45043,40335,64255.792,11812289.78211,0
1629000000000,182.72,182.80,179.27,181.74,167187.151,1629003599999,30281823.77907,45130,73492.021,13318567.75962,0
1629003600000,181.74,182.98,180.22,180.92,97439.324,1629007199999,17722275.55315,32133,42128.930,7666060.72965,0
1629007200000,180.92,182.22,179.45,180.02,83784.261,1629010799999,15123469.48556,30390,42288.344,7635226.23471,0
1629010800000,180.03,180.33,175.74,177.42,176456.628,1629014399999,31400220.54437,45551,75088.765,13372193.78284,0
1629014400000,177.43,179.04,176.69,178.08,122392.199,1629017999999,21797763.25906,34490,58824.119,10479317.98366,0
1629018000000,178.08,180.56,177.14,179.44,116621.012,1629021599999,20916956.33467,37368,55690.469,9988418.86723,0
1629021600000,179.44,180.35,177.00,178.21,144886.944,1629025199999,25870072.09530,40881,69888.033,12484640.49827,0
1629025200000,178.17,180.15,176.49,179.43,132112.977,1629028799999,23574143.50354,37651,69164.688,12342141.39897,0
1629028800000,179.43,180.09,177.12,177.64,112193.171,1629032399999,20036402.46387,34915,56038.081,10007358.29332,0
1629032400000,177.64,179.10,175.10,178.82,159923.070,1629035999999,28373306.97287,43911,69784.829,12387939.05464,0
1629036000000,178.82,181.27,177.79,178.24,221654.807,1629039599999,39880481.83383,50183,111002.799,19976366.48376,0
1629039600000,178.24,180.78,178.07,180.50,82503.054,1629043199999,14799677.12077,28103,40872.909,7332492.15109,0
1629043200000,180.54,181.95,178.82,179.14,207946.861,1629046799999,37526010.44262,45160,97466.309,17591532.22165,0
1629046800000,179.12,180.72,177.24,180.44,138297.663,1629050399999,24747883.44584,38178,62684.763,11214115.87710,0
1629050400000,180.44,181.48,179.59,181.32,84526.809,1629053999999,15265059.32850,28698,40174.781,7255518.92700,0
1629054000000,181.30,182.53,180.24,182.40,87593.412,1629057599999,15901691.09241,29324,42659.783,7748174.19231,0
1629057600000,182.41,183.81,181.85,183.41,82903.974,1629061199999,15161855.81491,29493,42447.459,7766688.06909,0
1629061200000,183.41,184.12,181.60,183.24,78630.879,1629064799999,14420416.89585,29364,32279.084,5922820.33362,0
1629064800000,183.24,185.97,183.24,185.90,105861.162,1629068399999,19573283.91373,35949,50672.542,9371527.41250,0
1629068400000,185.91,186.09,184.10,184.80,133133.484,1629071999999,24647950.48739,36496,61846.670,11453229.39853,0
1629072000000,184.81,187.85,182.31,186.40,277243.157,1629075599999,51581023.39308,65489,137323.593,25565107.55919,0
1629075600000,186.39,187.80,185.66,186.70,81168.906,1629079199999,15159281.56840,28788,39818.174,7437940.40574,0
1629079200000,186.71,187.10,185.63,186.96,88732.397,1629082799999,16530819.91223,28568,43776.431,8155519.95245,0
1629082800000,186.96,187.09,183.39,183.84,119114.340,1629086399999,22066569.43959,35545,46780.255,8663323.66988,0
1629086400000,183.84,186.08,183.81,185.58,76196.398,1629089999999,14111891.54962,28793,40812.444,7557419.04929,0
1629090000000,185.58,186.97,185.53,186.83,93217.927,1629093599999,17371048.59026,31746,45827.935,8541354.52941,0
1629093600000,186.82,187.80,183.62,186.43,162928.967,1629097199999,30310563.36984,45698,77205.835,14367718.76155,0
1629097200000,186.43,187.77,185.25,185.69,85218.824,1629100799999,15923333.48082,29675,40766.560,7620611.41367,0
1629100800000,185.69,186.88,184.34,185.31,129339.317,1629104399999,23991161.71680,38472,61601.019,11427452.15283,0
1629104400000,185.32,185.92,184.44,185.85,69461.025,1629107999999,12857408.76288,27193,35191.649,6516109.38126,0
1629108000000,185.84,188.43,185.69,187.38,175565.203,1629111599999,32856786.28936,42973,86033.998,16105291.48625,0
1629111600000,187.37,189.44,186.96,187.63,182390.408,1629115199999,34324761.04440,45953,93835.240,17668566.53035,0
1629115200000,187.63,188.15,185.23,186.32,151831.947,1629118799999,28302049.45724,42985,66283.479,12359381.88948,0
1629118800000,186.30,186.65,180.01,181.37,312047.655,1629122399999,57076337.61732,65290,123983.107,22680841.78471,0
1629122400000,181.39,182.64,180.24,180.38,160951.427,1629125999999,29233029.77030,44703,79395.992,14421662.55265,0
1629126000000,180.35,182.95,180.02,182.38,145906.666,1629129599999,26492698.11424,43957,72742.100,13212688.93117,0
1629129600000,182.37,184.78,181.76,184.53,155648.329,1629133199999,28589773.76593,42388,74881.218,13758205.88428,0
1629133200000,184.53,184.84,182.93,183.95,64673.260,1629136799999,11899362.82333,27917,28806.804,5300820.08168,0
1629136800000,183.95,185.40,183.11,184.20,80588.347,1629140399999,14850314.99437,29909,40561.244,7475234.98467,0
1629140400000,184.19,184.25,180.50,180.73,89124.412,1629143999999,16236964.98803,29332,35620.214,6493989.61714,0
1629144000000,180.73,180.75,177.70,179.94,252150.223,1629147599999,45110086.58169,60106,110158.753,19707787.54554,0
1629147600000,179.93,181.97,178.86,180.30,91691.516,1629151199999,16525572.25401,32672,46425.467,8368671.17344,0
1629151200000,180.33,182.10,179.69,180.98,74579.529,1629154799999,13510118.91118,33044,35477.697,6427558.33528,0
1629154800000,180.96,181.35,176.53,177.98,161012.386,1629158399999,28744829.59313,53036,63825.200,11396579.42063,0
1629158400000,178.01,179.30,173.08,176.11,208443.997,1629161999999,36633977.02276,56373,87457.456,15384733.65103,0
1629162000000,176.09,180.33,175.85,180.29,127602.107,1629165599999,22761868.53341,38907,63049.501,11249315.47558,0
1629165600000,180.30,181.00,179.29,180.63,75208.834,1629169199999,13545365.94644,31587,37268.969,6714574.11639,0
1629169200000,180.63,182.86,180.21,181.80,95620.223,1629172799999,17374440.37311,35228,53301.407,9687068.65249,0
1629172800000,181.81,183.18,181.18,182.13,82184.748,1629176399999,14975518.48728,34786,42239.100,7699339.11638,0
1629176400000,182.13,182.63,179.07,179.24,106126.306,1629179999999,19172290.71264,39609,49787.968,8996040.23117,0
1629180000000,179.24,180.19,178.00,178.14,97649.306,1629183599999,17459511.78687,35307,47597.423,8511416.49695,0
1629183600000,178.15,180.41,177.50,179.89,88118.010,1629187199999,15773001.87864,36571,43031.114,7705730.03866,0
1629187200000,179.93,181.62,179.41,180.51,90057.399,1629190799999,16262912.57473,36967,37974.308,6858313.17736,0
1629190800000,180.50,183.49,180.36,183.35,143813.489,1629194399999,26209179.94768,48250,70660.626,12876876.91722,0
1629194400000,183.36,183.90,181.60,181.88,115825.511,1629197999999,21182274.66908,38743,48453.395,8865869.56733,0
1629198000000,181.88,184.58,181.85,183.43,154181.189,1629201599999,28262614.23529,45727,69847.305,12808189.13337,0
1629201600000,183.44,184.50,181.50,181.52,136605.521,1629205199999,25037672.74977,41736,63460.695,11634881.37224,0
1629205200000,181.53,182.61,179.33,180.71,135223.944,1629208799999,24459109.06067,46561,61831.686,11184679.35633,0
1629208800000,180.72,181.60,178.03,178.30,147695.119,1629212399999,26466798.21814,44903,64640.015,11585376.48850,0
1629212400000,178.30,179.09,176.49,176.74,120739.257,1629215999999,21441937.92790,41074,59994.773,10656500.04120,0
1629216000000,176.75,178.19,175.55,176.13,112263.500,1629219599999,19862761.45016,39864,53698.801,9505698.50614,0
1629219600000,176.12,178.06,175.60,177.38,67779.572,1629223199999,11985058.51074,31566,31879.840,5638008.95383,0
1629223200000,177.38,178.88,176.78,177.34,76087.526,1629226799999,13540283.46219,34138,34177.330,6082234.83309,0
1629226800000,177.34,177.54,174.30,175.36,166967.116,1629230399999,29308178.90176,47882,76430.963,13415262.70207,0
1629230400000,175.35,175.88,169.73,173.11,266242.620,1629233999999,45896928.10115,67661,109787.594,18942838.22833,0
1629234000000,173.12,173.19,170.31,170.81,106705.967,1629237599999,18292906.87116,33869,44589.072,7643442.30588,0
1629237600000,170.82,172.24,168.02,172.01,178495.277,1629241199999,30409294.37475,49078,83766.217,14286912.10144,0
1629241200000,171.99,172.00,168.12,168.69,111834.516,1629244799999,18991994.13520,37548,52257.018,8877107.67512,0
1629244800000,168.74,170.47,164.38,167.68,243136.797,1629248399999,40734784.94820,58014,104226.917,17477770.46635,0
1629248400000,167.68,168.24,162.91,168.14,205685.290,1629251999999,34063860.56452,53622,93294.188,15473932.65913,0
1629252000000,168.18,168.29,165.98,167.41,131504.882,1629255599999,22022207.14213,39280,60309.554,10101651.62373,0
1629255600000,167.43,168.94,165.12,168.93,109245.993,1629259199999,18236050.41627,34834,59918.542,10014344.49065,0
1629259200000,168.93,169.17,166.89,168.28,97843.303,1629262799999,16466460.60704,32618,46545.428,7835477.61626,0
1629262800000,168.26,171.24,167.78,171.11,104537.739,1629266399999,17756733.41935,34201,50913.081,8646363.58779,0
1629266400000,171.11,171.47,170.13,170.57,68773.181,1629269999999,11741168.38661,26077,34893.904,5956765.76581,0
1629270000000,170.57,171.39,168.23,168.76,83752.701,1629273599999,14217564.61775,30552,38237.731,6494334.65072,0
1629273600000,168.76,171.00,167.85,169.93,89623.165,1629277199999,15181592.53626,33042,44612.204,7557716.21931,0
1629277200000,169.93,171.12,168.99,170.51,67323.640,1629280799999,11460603.67706,28685,34703.953,5906894.10492,0
1629280800000,170.50,171.42,168.10,168.78,101377.958,1629284399999,17199387.53404,32187,46429.847,7883037.48237,0
1629284400000,168.88,170.75,165.65,166.15,134876.737,1629287999999,22635334.23521,42808,62793.287,10543318.90306,0
1629288000000,166.12,169.91,166.09,169.37,122363.574,1629291599999,20557527.84662,39747,62562.280,10509429.00505,0
1629291600000,169.40,171.12,169.05,169.91,96275.802,1629295199999,16390901.75840,33403,48863.918,8318926.57744,0
1629295200000,169.89,171.34,169.35,170.91,100797.323,1629298799999,17173304.35156,31069,52499.218,8948822.24630,0
1629298800000,170.90,173.82,169.13,173.73,117141.556,1629302399999,20075139.23850,38443,62049.555,10635350.72050,0
1629302400000,173.74,174.63,172.17,174.01,153070.153,1629305999999,26537522.56098,42381,74220.176,12871611.77446,0
1629306000000,174.05,174.36,173.18,173.71,60576.687,1629309599999,10523468.93105,26022,30712.824,5336328.70366,0
1629309600000,173.72,174.39,171.10,171.38,123120.901,1629313199999,21225417.29316,37075,56439.081,9732281.49663,0
1629313200000,171.39,172.66,167.51,167.94,134855.336,1629316799999,22940738.54131,40626,63621.211,10824787.75716,0
1629316800000,167.93,168.81,165.01,165.22,117893.647,1629320399999,19652501.35908,37971,52452.303,8743458.21413,0
1629320400000,165.20,166.31,164.37,165.61,80189.795,1629323999999,13252747.22856,28933,40085.878,6624603.32264,0
1629324000000,165.60,168.31,165.03,168.11,79707.675,1629327599999,13316346.41350,29209,38377.463,6411807.00983,0
1629327600000,168.12,169.72,166.59,166.68,93954.926,1629331199999,15816155.08594,31303,38725.408,6522013.90514,0
1629331200000,166.67,169.60,165.05,169.32,129490.120,1629334799999,21645590.47338,40668,73771.542,12339420.01378,0
1629334800000,169.32,169.57,166.88,168.11,99515.958,1629338399999,16758891.55988,33360,46176.567,7778090.61510,0
1629338400000,168.11,168.25,166.07,166.95,95559.820,1629341999999,15970369.74739,32264,41350.367,6913974.75604,0
1629342000000,166.94,167.00,164.72,165.30,119952.232,1629345599999,19895895.54273,36789,56486.046,9370803.18414,0
1629345600000,165.32,166.63,164.39,165.98,76462.635,1629349199999,12674541.39092,29819,37701.995,6251634.79040,0
1629349200000,165.98,168.14,164.96,167.44,77878.489,1629352799999,12983831.27056,30216,37300.130,6218261.83368,0
1629352800000,167.43,167.65,165.35,166.25,83855.119,1629356399999,13944150.98960,28513,40884.529,6798652.21131,0
1629356400000,166.25,167.00,164.02,166.16,100703.427,1629359999999,16657149.12466,35181,45430.683,7513830.98575,0
1629360000000,166.16,167.72,164.80,167.38,131844.804,1629363599999,21970724.91628,40564,71678.276,11947102.96402,0
1629363600000,167.38,167.85,166.73,167.23,49427.386,1629367199999,8275891.58801,27254,22466.260,3762074.71078,0
1629367200000,167.23,167.68,164.12,164.35,96380.708,1629370799999,15956362.89911,34306,41454.812,6859528.68945,0
1629370800000,164.34,166.32,163.29,163.68,147856.912,1629374399999,24366799.29119,38818,76621.210,12634138.55750,0
1629374400000,163.70,166.15,162.67,165.63,141823.010,1629377999999,23297885.28994,41199,70139.215,11535023.93566,0
1629378000000,165.66,167.29,164.55,167.25,118371.239,1629381599999,19660572.25518,38083,60757.300,10091335.74303,0
1629381600000,167.28,170.00,167.28,169.77,161811.410,1629385199999,27331661.88421,47163,78692.779,13292173.76062,0
1629385200000,169.74,170.97,169.37,170.81,94685.399,1629388799999,16122624.55264,34003,43868.555,7471426.48118,0
1629388800000,170.81,171.48,169.28,169.49,103148.666,1629392399999,17579824.13680,34227,44783.587,7636125.11149,0
1629392400000,169.46,170.91,168.70,170.69,68268.782,1629395999999,11592085.53356,27461,33625.288,5711400.58573,0
1629396000000,170.69,174.88,170.32,174.45,146403.803,1629399599999,25326236.89926,47672,74820.629,12939707.83140,0
1629399600000,174.46,175.17,173.54,174.30,101281.269,1629403199999,17655107.67305,32674,43083.933,7513907.91242,0
1629403200000,174.33,175.07,172.90,174.06,89005.031,1629406799999,15484192.67254,31520,42000.243,7308768.94452,0
1629406800000,174.06,174.57,173.19,174.23,57494.126,1629410399999,10004419.71646,21698,29223.513,5086426.17154,0
1629410400000,174.24,175.00,173.29,175.00,63226.908,1629413999999,11010988.75473,25335,30479.059,5308900.98078,0
1629414000000,175.00,175.99,174.01,175.70,91731.850,1629417599999,16057252.36124,31991,44439.565,7779341.40388,0
1629417600000,175.70,178.25,175.01,176.59,210050.815,1629421199999,37160328.78084,48603,113934.888,20158515.82257,0
1629421200000,176.58,177.65,175.75,176.75,76471.093,1629424799999,13501976.64037,26764,35488.562,6266882.70428,0
1629424800000,176.75,177.20,175.92,176.55,53084.386,1629428399999,9366802.44454,23194,23937.148,4224622.26993,0
1629428400000,176.55,177.15,175.02,175.86,67420.629,1629431999999,11866529.59058,28095,34029.821,5991881.62437,0
1629432000000,175.86,176.90,175.38,176.17,76362.290,1629435599999,13450556.43982,25478,39739.425,6998380.08707,0
1629435600000,176.17,177.09,175.50,176.87,51739.288,1629439199999,9111839.47849,23351,25622.848,4513621.94544,0
1629439200000,176.87,177.27,175.76,176.86,55283.149,1629442799999,9761613.66131,23305,28082.070,4959302.08759,0
1629442800000,176.84,176.85,174.69,175.45,116775.233,1629446399999,20509119.47229,31456,49812.888,8748683.36977,0
1629446400000,175.45,176.14,174.27,175.61,64401.600,1629449999999,11286214.42281,32285,30153.284,5285836.16104,0
1629450000000,175.61,176.78,175.52,176.67,71675.927,1629453599999,12630919.32137,28789,34855.504,6142632.24569,0
1629453600000,176.67,178.11,176.16,177.50,74478.635,1629457199999,13196286.43624,30600,36245.493,6422219.80869,0
1629457200000,177.50,177.50,175.65,175.84,75580.036,1629460799999,13332381.70179,27920,33984.402,5993430.19042,0
1629460800000,175.84,178.88,175.70,178.67,110809.412,1629464399999,19661257.51308,36128,54801.604,9723902.60480,0
1629464400000,178.70,181.80,178.45,180.86,182995.255,1629467999999,32918125.22772,51548,86823.298,15617424.44470,0
1629468000000,180.85,183.50,179.88,182.80,173005.576,1629471599999,31450680.32476,51433,80711.651,14675711.16190,0
1629471600000,182.80,183.03,181.38,182.87,96684.933,1629475199999,17611975.98307,35203,48009.128,8746972.25184,0
1629475200000,182.86,184.25,180.97,181.86,150226.878,1629478799999,27479648.29300,43155,69982.580,12808091.05567,0
1629478800000,181.85,183.00,181.02,181.61,73435.430,1629482399999,13357790.63000,29265,36975.051,6727750.07940,0
1629482400000,181.61,182.03,179.76,180.76,83766.782,1629485999999,15138689.63313,33087,38764.870,7008289.35041,0
1629486000000,180.72,181.67,180.57,181.01,45298.684,1629489599999,8202174.10224,24509,22240.455,4027367.61794,0
1629489600000,181.02,181.86,180.50,180.81,63901.288,1629493199999,11582350.13866,28319,34446.653,6244709.83244,0
1629493200000,180.79,182.94,180.75,182.70,50591.649,1629496799999,9193806.28364,25590,24531.155,4458212.18714,0
1629496800000,182.72,183.28,181.17,182.24,83030.597,1629500399999,15131190.75267,30118,39425.947,7187418.02227,0
1629500400000,182.24,184.20,181.50,183.70,100825.594,1629503999999,18481050.13159,37160,50115.029,9187811.16994,0
1629504000000,183.70,184.24,180.21,180.75,110698.530,1629507599999,20160927.91638,37845,48077.107,8762433.81030,0
1629507600000,180.73,181.87,180.08,181.79,58941.625,1629511199999,10669658.18614,25230,27984.772,5068632.97673,0
1629511200000,181.76,183.38,181.40,182.20,59987.265,1629514799999,10945893.17396,26691,25542.839,4662225.93117,0
1629514800000,182.22,183.35,181.63,183.07,51255.558,1629518399999,9359572.90535,24549,25359.006,4631184.95009,0
1629518400000,183.07,183.17,180.90,181.72,64602.909,1629521999999,11753973.17828,27750,29718.207,5406915.14085,0
1629522000000,181.72,183.70,181.18,182.65,79237.578,1629525599999,14487473.52622,33249,35764.158,6539941.89493,0
1629525600000,182.64,183.12,181.32,181.68,74910.878,1629529199999,13642299.76510,32023,35205.750,6414041.10033,0
1629529200000,181.69,183.22,181.14,182.93,64931.081,1629532799999,11844570.23701,26371,34961.845,6378491.28037,0
1629532800000,182.95,183.56,181.55,182.56,101810.609,1629536399999,18578304.90461,33093,45960.393,8387009.29766,0
1629536400000,182.57,183.15,181.20,182.27,93079.396,1629539999999,16963621.47902,32712,41144.129,7502908.34809,0
1629540000000,182.27,184.88,181.70,183.97,142285.868,1629543599999,26101185.19669,40327,74940.758,13753921.22978,0
1629543600000,183.97,184.28,178.00,179.87,283997.581,1629547199999,51117812.24006,71661,113418.297,20404012.44590,0
1629547200000,179.87,182.70,179.53,182.26,128681.538,1629550799999,23322817.72142,40136,60032.205,10882271.92343,0
1629550800000,182.29,183.04,180.83,182.01,97076.717,1629554399999,17680056.50309,36191,42685.834,7776662.74953,0
1629554400000,182.00,182.62,180.40,180.74,80948.336,1629557999999,14678465.17191,29576,35548.833,6447127.22313,0
1629558000000,180.76,182.42,180.63,182.07,59871.043,1629561599999,10878900.05599,26208,28943.130,5258989.66688,0
1629561600000,182.04,183.18,181.45,182.68,103161.841,1629565199999,18817116.08661,33346,53196.904,9704953.75394,0
1629565200000,182.67,182.80,180.71,181.89,71038.861,1629568799999,12930551.38905,29658,33999.245,6189966.92551,0
1629568800000,181.89,181.90,179.36,179.59,106584.210,1629572399999,19189459.55283,33897,42539.182,7659147.47144,0
1629572400000,179.60,179.63,176.53,177.82,121306.695,1629575999999,21608863.77556,38304,52569.120,9367118.15745,0
1629576000000,177.81,179.53,176.95,178.34,119050.530,1629579599999,21204546.78789,31806,73706.452,13130542.78639,0
1629579600000,178.36,180.25,177.82,179.51,58254.366,1629583199999,10445883.02598,25437,30133.089,5402945.62985,0
1629583200000,179.51,182.00,179.51,181.84,76475.054,1629586799999,13834847.48171,28211,41557.438,7517942.45752,0
1629586800000,181.86,182.00,179.66,179.79,80178.362,1629590399999,14504701.05328,28897,33019.197,5974918.45990,0
1629590400000,179.81,184.50,179.66,183.33,200451.652,1629593999999,36626510.91825,52372,105011.935,19182698.01424,0
1629594000000,183.31,183.58,181.95,182.90,80633.091,1629597599999,14745938.19608,32581,37448.883,6848244.57788,0
1629597600000,182.92,183.46,181.39,182.42,92347.251,1629601199999,16842056.99542,33022,51663.378,9423387.15071,0
1629601200000,182.42,183.42,181.40,182.35,82558.945,1629604799999,15059217.39480,31401,40879.166,7458778.97641,0
1629604800000,182.32,188.55,182.24,188.07,372732.455,1629608399999,69465218.15128,78446,192138.271,35776294.63344,0
1629608400000,188.06,188.62,186.60,188.57,124348.231,1629611999999,23304854.39412,37125,64048.721,12008971.86269,0
1629612000000,188.57,189.86,187.46,188.90,220662.508,1629615599999,41682009.50183,55249,106302.398,20087533.39937,0
1629615600000,188.87,189.58,188.00,188.68,109301.941,1629619199999,20635501.16776,36401,51312.666,9690039.47100,0
1629619200000,188.69,189.38,186.77,187.95,141152.383,1629622799999,26554645.66969,42362,62437.594,11751673.84663,0
1629622800000,187.95,189.40,187.95,189.40,63890.753,1629626399999,12045587.97474,29687,33498.587,6317617.17629,0
1629626400000,189.39,189.40,187.22,187.84,91665.093,1629629999999,17257014.37606,35201,42789.701,8056647.11854,0
1629630000000,187.85,188.30,187.21,188.26,56416.446,1629633599999,10595873.12082,24741,26335.157,4946819.80646,0
1629633600000,188.26,188.53,185.30,185.94,145342.435,1629637199999,27102477.33909,45677,62186.686,11600877.23422,0
1629637200000,185.94,186.23,183.87,185.66,155926.050,1629640799999,28879243.08949,46160,68801.375,12748199.08979,0
1629640800000,185.64,186.99,179.63,180.16,313527.904,1629644399999,57570436.60217,75152,142609.931,26216181.34263,0
1629644400000,180.16,182.42,179.14,182.42,225286.036,1629647999999,40831083.10448,58982,105134.978,19050977.67336,0
1629648000000,182.42,183.73,181.18,182.09,138034.291,1629651599999,25184431.59855,41513,58903.754,10748178.96234,0
1629651600000,182.10,183.00,181.01,181.74,77590.957,1629655199999,14125083.29670,30366,37606.708,6849762.45646,0
1629655200000,181.74,181.75,179.07,180.73,124784.091,1629658799999,22508270.58611,40381,57243.501,10326296.13202,0
1629658800000,180.73,182.48,180.22,181.06,75282.839,1629662399999,13658644.89169,31584,35872.868,6510401.51256,0
1629662400000,181.06,181.06,178.40,179.60,108856.359,1629665999999,19532267.77367,36423,48095.663,8632396.07751,0
1629666000000,179.61,181.46,178.85,181.06,77928.275,1629669599999,14046012.03778,30725,39023.711,7034248.51869,0
1629669600000,181.05,184.23,180.32,183.33,133813.499,1629673199999,24394085.79588,41600,60691.494,11063374.18114,0
1629673200000,183.33,186.85,183.30,186.05,160636.939,1629676799999,29787095.91801,47369,80559.341,14940832.59140,0
1629676800000,186.06,186.87,184.63,186.47,131322.374,1629680399999,24431190.94837,36495,61679.585,11480006.04807,0
1629680400000,186.45,188.24,186.33,187.60,124371.921,1629683999999,23296578.14588,40773,61551.481,11531262.08461,0
1629684000000,187.59,190.18,186.54,189.49,164890.667,1629687599999,31065556.80825,47690,83746.725,15784068.46954,0
1629687600000,189.49,190.82,188.23,188.83,184732.657,1629691199999,34988676.68324,51018,76290.243,14456979.34364,0
1629691200000,188.83,189.86,188.65,189.47,97470.386,1629694799999,18451627.93309,33232,39979.216,7569144.41992,0
1629694800000,189.47,190.01,188.54,189.09,106789.723,1629698399999,20215862.86443,32275,45854.565,8683345.08300,0
1629698400000,189.09,189.53,187.65,187.94,93096.577,1629701999999,17547806.39457,33571,40074.278,7556421.13525,0
1629702000000,187.94,188.59,186.67,188.00,105723.369,1629705599999,19824887.69272,36239,48560.612,9108346.92559,0
1629705600000,188.02,189.87,187.70,189.35,133906.429,1629709199999,25286714.43540,39200,65348.166,12341424.84115,0
1629709200000,189.36,192.06,189.20,190.22,157864.164,1629712799999,30072228.76427,49963,76540.828,14584553.50394,0
1629712800000,190.29,190.77,187.78,189.39,169069.016,1629716399999,31981276.24393,50988,71147.547,13461628.76854,0
1629716400000,189.40,190.83,188.64,190.37,92582.257,1629719999999,17578765.98759,30557,42819.260,8130728.50852,0
1629720000000,190.36,191.39,189.80,189.96,111569.551,1629723599999,21258924.14113,35733,53561.700,10209205.91440,0
1629723600000,189.99,190.39,188.50,189.03,109401.888,1629727199999,20716131.22339,34960,49846.100,9441524.84447,0
1629727200000,189.03,190.60,186.30,186.62,232466.398,1629730799999,43747880.85339,58773,103002.897,19390136.33783,0
1629730800000,186.61,188.84,185.37,186.59,190895.480,1629734399999,35700556.92575,51475,87822.882,16432448.29078,0
1629734400000,186.61,188.73,185.75,188.62,141835.861,1629737999999,26580586.74638,39274,69791.849,13078149.65031,0
1629738000000,188.62,188.84,186.76,186.91,80271.713,1629741599999,15076383.51133,31132,38309.033,7196253.13977,0
1629741600000,186.90,187.86,186.56,186.92,55127.872,1629745199999,10314879.39492,23649,25317.683,4737654.85168,0
1629745200000,186.91,186.91,184.75,185.51,112528.299,1629748799999,20862221.66325,38354,49686.134,9212364.84925,0
1629748800000,185.52,186.67,183.72,186.46,94930.227,1629752399999,17571446.51698,34544,42616.383,7895481.18856,0
1629752400000,186.45,186.80,185.77,186.75,49587.005,1629755999999,9234252.63962,23427,23218.879,4324331.27366,0
1629756000000,186.70,187.39,186.18,187.22,62093.385,1629759599999,11604636.96978,26718,27323.385,5106882.34830,0
1629759600000,187.22,188.20,186.63,187.19,58224.233,1629763199999,10909777.68522,25480,25602.869,4797850.34598,0
1629763200000,187.19,188.53,183.85,185.48,142939.651,1629766799999,26644973.63271,40261,60343.502,11244656.05933,0
1629766800000,185.47,185.67,182.73,183.61,117830.605,1629770399999,21652765.13225,37577,48551.036,8922793.24886,0
1629770400000,183.59,185.14,183.37,185.03,44153.903,1629773999999,8143928.53218,22309,22173.552,4089179.17766,0
1629774000000,185.01,185.85,184.86,185.38,49013.715,1629777599999,9086167.02870,24523,21202.524,3931391.36082,0
1629777600000,185.38,186.49,184.68,186.33,71537.990,1629781199999,13289697.80547,27578,33776.642,6274984.93660,0
1629781200000,186.35,186.80,185.91,186.32,46772.271,1629784799999,8716171.01249,22793,18920.378,3526260.52616,0
1629784800000,186.33,187.65,186.10,187.46,67647.456,1629788399999,12645548.88664,26234,32497.390,6075797.86237,0
1629788400000,187.47,188.23,187.14,187.68,61396.416,1629791999999,11523872.98886,26457,26511.473,4976618.69685,0
1629792000000,187.66,188.08,186.40,186.88,70657.257,1629795599999,13233885.40264,28605,30974.883,5802805.91407,0
1629795600000,186.88,187.71,186.19,187.11,73475.852,1629799199999,13737294.03296,28735,31310.860,5855984.26695,0
1629799200000,187.12,189.00,185.37,185.46,138312.910,1629802799999,25901980.96786,41541,69974.657,13117608.15010,0
1629802800000,185.46,186.63,184.00,186.36,126305.504,1629806399999,23375269.13131,39189,63363.644,11731678.00101,0
1629806400000,186.35,186.49,183.60,184.97,130461.325,1629809999999,24105360.88443,37698,57147.999,10559860.71019,0
1629810000000,184.97,185.31,180.34,181.58,202654.142,1629813599999,36903186.19746,55377,85281.804,15530060.84037,0
1629813600000,181.58,181.66,178.83,180.40,172463.792,1629817199999,31125801.70616,47408,72854.103,13153856.29148,0
1629817200000,180.37,180.37,176.69,177.48,204186.525,1629820799999,36488169.92602,57375,88119.510,15753192.22727,0
1629820800000,177.48,177.80,171.89,174.00,348314.999,1629824399999,60929916.04819,83272,142903.209,25012695.25483,0
1629824400000,173.98,176.33,173.61,175.04,129451.691,1629827999999,22702158.97765,38732,66080.855,11592459.93056,0
1629828000000,175.05,175.94,173.66,175.47,90254.659,1629831599999,15781100.83035,36328,44943.205,7861338.65077,0
1629831600000,175.48,177.24,174.08,176.33,109211.174,1629835199999,19157448.41687,37825,55910.104,9806299.50737,0
1629835200000,176.33,177.06,174.75,176.93,103307.232,1629838799999,18180929.98351,32913,52479.019,9230554.62554,0
1629838800000,176.92,177.12,173.86,175.18,95378.809,1629842399999,16722561.91708,33262,39663.169,6957788.36727,0
1629842400000,175.18,177.92,174.50,177.70,101363.754,1629845999999,17921135.11060,37175,57864.301,10232898.88434,0
1629846000000,177.70,177.90,172.59,173.51,131117.638,1629849599999,22922284.25097,44009,52940.824,9254514.37465,0
1629849600000,173.52,176.70,173.46,176.11,111867.917,1629853199999,19612024.12555,35962,57235.716,10033544.53544,0
1629853200000,176.11,176.38,174.00,176.30,64754.206,1629856799999,11352640.77564,28250,31782.838,5571405.98756,0
1629856800000,176.28,178.22,175.17,177.00,105639.997,1629860399999,18696073.82629,29744,61547.539,10897218.91156,0
1629860400000,177.04,177.53,173.92,173.99,79343.217,1629863999999,13922165.78342,27280,30018.938,5272982.52265,0
1629864000000,173.98,175.54,173.23,173.95,68805.096,1629867599999,11994219.86257,30976,34523.566,6020560.72377,0
1629867600000,173.91,178.24,173.90,177.94,90978.757,1629871199999,16071253.85434,33632,48953.040,8650100.67291,0
1629871200000,177.94,178.60,177.02,177.36,80153.741,1629874799999,14249065.48911,30543,38455.875,6837845.15312,0
1629874800000,177.37,178.23,175.36,175.69,92078.895,1629878399999,16288940.02190,33017,44784.971,7920147.59573,0
1629878400000,175.69,176.02,170.55,170.75,199276.968,1629881999999,34489587.21301,53458,87959.940,15239886.83157,0
1629882000000,170.74,172.03,169.04,170.27,208143.715,1629885599999,35502569.06575,53581,88487.549,15106083.05196,0
1629885600000,170.26,172.45,170.03,171.85,75436.568,1629889199999,12929628.04758,30063,37051.107,6351215.23654,0
1629889200000,171.86,172.98,170.82,172.56,67120.699,1629892799999,11545077.86532,29304,29944.391,5152168.47254,0
1629892800000,172.59,174.56,171.57,174.12,81141.576,1629896399999,14067486.58360,32718,39502.735,6851780.14973,0
1629896400000,174.13,175.23,173.35,173.85,101547.280,1629899999999,17716837.59291,33337,49840.879,8697504.44230,0
1629900000000,173.84,176.91,171.43,176.64,198998.281,1629903599999,34741148.51495,51725,103216.886,18018537.34286,0
1629903600000,176.64,178.24,175.24,178.01,127010.829,1629907199999,22447202.09694,36552,65581.644,11593390.35323,0
1629907200000,177.99,178.25,176.97,177.57,91434.159,1629910799999,16234249.77488,29950,46236.360,8209459.62152,0
1629910800000,177.60,178.58,176.74,177.72,65899.095,1629914399999,11712114.71988,28189,35221.497,6260755.02390,0
1629914400000,177.72,178.84,177.41,178.33,41327.816,1629917999999,7363174.78694,22363,21539.159,3838108.80507,0
1629918000000,178.32,179.04,176.38,176.84,66061.559,1629921599999,11752334.69142,27322,31462.465,5599486.91650,0
1629921600000,176.85,178.48,176.47,176.98,72694.479,1629925199999,12900663.56627,29420,38499.832,6833895.08933,0
1629925200000,176.97,178.20,176.90,178.03,44626.862,1629928799999,7919689.56292,22588,25031.200,4442146.95849,0
1629928800000,178.02,178.89,176.89,177.32,68348.862,1629932399999,12144905.39947,26485,31147.913,5536433.42874,0
1629932400000,177.32,178.72,176.92,177.86,41759.710,1629935999999,7433472.84367,21930,19451.973,3462751.93419,0
1629936000000,177.86,180.34,176.84,179.70,136016.215,1629939599999,24297264.65668,38827,67471.406,12057908.00708,0
1629939600000,179.68,179.88,176.39,176.45,91224.775,1629943199999,16262991.51903,32333,38991.773,6955436.36255,0
1629943200000,176.44,177.51,176.38,176.69,65522.012,1629946799999,11600027.25414,25752,28522.456,5050550.36438,0
1629946800000,176.69,176.91,170.75,171.85,195834.634,1629950399999,33973521.08963,54086,87377.091,15157789.37563,0
1629950400000,171.84,172.27,170.34,171.93,84702.318,1629953999999,14531004.03092,32127,43585.241,7480266.25592,0
1629954000000,171.92,172.67,170.02,170.46,122228.098,1629957599999,20905442.90175,37920,51665.037,8839098.09867,0
1629957600000,170.45,171.57,170.00,170.07,105295.757,1629961199999,17958106.24520,33028,50161.613,8556430.02133,0
1629961200000,170.07,170.12,168.00,169.45,156419.540,1629964799999,26446078.79498,45509,63677.532,10765557.51122,0
1629964800000,169.45,171.58,168.85,170.59,125659.912,1629968399999,21381099.63808,36514,64969.698,11059279.27342,0
1629968400000,170.58,171.28,169.29,169.53,90909.841,1629971999999,15474604.91381,31452,44051.919,7500274.43950,0
1629972000000,169.54,171.28,169.10,170.83,84009.100,1629975599999,14321693.35802,31312,43529.724,7422099.19142,0
1629975600000,170.85,171.77,169.35,169.49,87147.108,1629979199999,14867097.00784,32016,40377.292,6889049.65168,0
1629979200000,169.50,172.02,167.35,169.78,248702.236,1629982799999,42195415.30001,55111,118234.958,20079735.18022,0
1629982800000,169.81,171.90,169.43,171.43,129309.802,1629986399999,22090649.24587,37159,63854.878,10911948.20399,0
1629986400000,171.43,172.35,169.30,169.34,109359.222,1629989999999,18710383.83428,35626,49120.437,8405767.27665,0
1629990000000,169.36,170.46,167.62,168.21,128518.942,1629993599999,21711396.83579,37491,57628.682,9737257.58417,0
1629993600000,168.22,169.00,164.90,168.04,186286.080,1629997199999,31132911.06502,52661,76925.040,12869005.48954,0
1629997200000,167.98,169.35,167.94,168.85,70416.957,1630000799999,11896885.25052,29022,38303.078,6471312.28095,0
1630000800000,168.82,169.23,166.35,168.52,79151.428,1630004399999,13284665.35285,31474,40473.164,6790600.09179,0
1630004400000,168.51,169.08,166.47,168.31,67772.182,1630007999999,11364034.03979,28937,32482.148,5444489.07106,0
1630008000000,168.27,170.09,168.03,170.03,57709.659,1630011599999,9772964.63771,26114,27448.204,4647295.72350,0
1630011600000,170.03,170.84,169.63,170.07,46987.569,1630015199999,8005429.85946,25545,24183.348,4120743.22866,0
1630015200000,170.05,171.18,169.74,170.26,55240.518,1630018799999,9413255.53179,26413,30489.179,5195678.77219,0
1630018800000,170.26,170.87,167.46,167.72,59526.336,1630022399999,10092027.26455,29619,29536.098,5011241.12383,0
1630022400000,167.73,169.33,165.28,169.09,149389.325,1630025999999,24929280.41839,46289,73441.834,12260258.55666,0
1630026000000,169.09,171.27,169.08,169.75,114535.005,1630029599999,19491819.74793,36764,50141.826,8535076.90072,0
1630029600000,169.76,170.71,168.84,168.92,51295.267,1630033199999,8717012.15191,25531,26510.756,4505997.38926,0
1630033200000,168.92,169.22,166.84,167.49,85579.597,1630036799999,14344749.91162,34576,42263.386,7084171.63464,0
1630036800000,167.49,167.94,165.09,166.89,87595.723,1630040399999,14573878.73902,33256,41795.769,6956242.13412,0
1630040400000,166.89,169.09,166.69,168.58,61910.646,1630043999999,10400003.50813,28316,27883.487,4683811.00074,0
1630044000000,168.59,169.22,168.28,169.13,43088.175,1630047599999,7276046.85638,24940,20654.988,3488254.91588,0
1630047600000,169.14,170.01,167.18,169.75,91435.280,1630051199999,15449152.51638,37200,49685.409,8396734.93943,0
1630051200000,169.72,170.37,168.62,168.82,63424.073,1630054799999,10754282.58376,26579,34041.547,5774539.19305,0
1630054800000,168.82,169.10,167.78,168.73,60958.607,1630058399999,10268973.05064,28542,31485.262,5304471.23404,0
1630058400000,168.73,169.34,168.04,169.07,63728.955,1630061999999,10751624.50355,28119,32092.783,5414494.55508,0
1630062000000,169.07,171.56,168.93,170.36,125672.973,1630065599999,21428172.88225,38609,63449.371,10820008.84404,0
1630065600000,170.35,170.79,169.27,169.90,64121.576,1630069199999,10908762.07708,27078,29568.708,5029586.74702,0
1630069200000,169.91,169.93,168.07,169.36,91615.349,1630072799999,15474357.08442,32416,40624.677,6863054.78378,0
1630072800000,169.37,174.79,168.98,173.89,221886.220,1630076399999,38340130.93482,54633,118617.194,20503970.28082,0
1630076400000,173.92,175.70,173.61,174.15,152738.445,1630079999999,26675652.52755,44151,73452.922,12830437.82056,0
1630080000000,174.19,174.96,173.53,173.81,95757.392,1630083599999,16680826.44537,33747,48001.236,8363452.91831,0
1630083600000,173.83,174.45,173.70,174.07,54292.886,1630087199999,9448709.60086,26384,25912.781,4509775.97848,0
1630087200000,174.07,174.24,173.42,174.01,42080.163,1630090799999,7317960.25754,19913,20051.664,3487468.73646,0
1630090800000,174.01,174.53,173.02,173.05,44792.731,1630094399999,7779031.42988,21361,19271.482,3347704.64655,0
1630094400000,173.04,175.64,172.25,175.00,99765.547,1630097999999,17368141.97320,30248,49787.072,8669194.24848,0
1630098000000,175.00,175.95,174.81,175.84,44574.224,1630101599999,7822442.73910,21495,21167.549,3714402.50571,0
1630101600000,175.84,175.94,174.20,175.66,60145.532,1630105199999,10530794.39364,23952,22647.679,3966297.18579,0
1630105200000,175.70,176.45,174.89,176.35,76570.114,1630108799999,13449970.74550,24476,36524.524,6415938.93672,0
1630108800000,176.37,177.20,174.45,175.69,116137.732,1630112399999,20436748.12119,36133,57175.825,10060529.70720,0
1630112400000,175.68,175.88,174.66,175.32,53205.259,1630115999999,9314766.30152,23443,24923.650,4363859.74292,0
1630116000000,175.32,175.64,173.74,174.74,73763.128,1630119599999,12897011.46900,28071,31754.796,5554096.24391,0
1630119600000,174.76,175.26,174.10,174.19,52409.637,1630123199999,9153758.65292,23822,23005.576,4019613.37078,0
1630123200000,174.22,175.29,174.05,174.13,46630.533,1630126799999,8138506.86462,22727,23564.764,4113319.74495,0
1630126800000,174.14,174.63,173.52,173.96,50992.277,1630130399999,8878520.37559,21842,22512.941,3921027.48571,0
1630130400000,173.96,175.65,172.64,175.59,89583.105,1630133999999,15598547.79957,30922,43433.357,7568261.79287,0
1630134000000,175.59,175.60,174.23,174.62,41431.854,1630137599999,7241410.72816,21047,19917.568,3481077.91239,0
1630137600000,174.63,175.22,174.20,174.40,38451.767,1630141199999,6720500.95169,19711,19581.016,3422640.66926,0
1630141200000,174.40,175.04,173.86,174.07,49156.279,1630144799999,8572280.89754,27310,22486.319,3922270.23447,0
1630144800000,174.08,174.51,173.44,173.48,50588.031,1630148399999,8804603.24628,23608,24792.368,4315404.77908,0
1630148400000,173.47,173.99,172.04,172.76,81262.357,1630151999999,14057525.25324,31789,37636.904,6511921.32108,0
1630152000000,172.74,174.90,172.27,174.61,74618.619,1630155599999,12959163.72626,30074,37630.370,6535444.62519,0
1630155600000,174.60,174.74,173.07,173.51,54146.193,1630159199999,9404632.88480,22815,24778.609,4303247.92734,0
1630159200000,173.51,173.51,171.36,172.67,95391.932,1630162799999,16431774.21983,34215,38467.929,6628065.31660,0
1630162800000,172.67,173.28,171.75,173.23,80893.625,1630166399999,13949570.38812,25936,38791.538,6691413.91912,0
1630166400000,173.23,174.60,172.78,173.87,79106.023,1630169999999,13744367.24770,28029,40103.792,6968628.05289,0
1630170000000,173.88,174.21,173.33,173.89,37731.538,1630173599999,6560348.33342,22524,18261.309,3175407.56767,0
1630173600000,173.89,174.05,172.38,172.63,36114.164,1630177199999,6255229.09735,20216,14455.505,2504610.15177,0
1630177200000,172.63,172.63,171.54,172.12,49123.553,1630180799999,8452554.39307,25681,24858.491,4277808.73534,0
1630180800000,172.11,172.88,171.94,172.81,29044.045,1630184399999,5007512.49403,15250,13799.891,2379390.58498,0
1630184400000,172.81,174.02,172.66,173.76,31835.470,1630187999999,5520084.50125,19910,16152.307,2800583.53516,0
1630188000000,173.77,175.60,173.54,175.28,85408.253,1630191599999,14898313.69397,34445,43591.988,7605360.55842,0
1630191600000,175.29,175.94,174.53,175.79,64273.635,1630195199999,11264492.44406,28689,35661.754,6251523.30513,0
1630195200000,175.79,180.57,175.29,180.34,284237.294,1630198799999,50720460.94021,69347,141147.694,25188335.44234,0
1630198800000,180.34,182.06,180.15,181.93,159037.186,1630202399999,28833228.88534,45874,80363.092,14571368.91206,0
1630202400000,181.90,182.84,177.42,178.50,189510.573,1630205999999,34214523.17196,55380,88761.854,16034958.30367,0
1630206000000,178.50,178.94,175.11,176.60,239388.134,1630209599999,42412295.57567,59447,109259.934,19361462.86905,0
1630209600000,176.62,177.47,175.06,177.00,122235.652,1630213199999,21556965.83619,39131,67542.909,11916277.57572,0
1630213200000,176.99,178.15,176.44,177.61,98046.238,1630216799999,17392870.15500,33373,47220.838,8379127.08969,0
1630216800000,177.62,178.86,177.10,178.80,89028.344,1630220399999,15860916.45049,28615,45935.134,8185058.96779,0
1630220400000,178.79,179.69,178.67,179.20,73810.182,1630223999999,13224710.60809,28603,34884.844,6250991.69797,0
1630224000000,179.20,179.98,177.21,178.72,107535.463,1630227599999,19237471.97331,35955,47238.136,8456613.61798,0
1630227600000,178.73,179.25,177.24,178.96,84220.579,1630231199999,15019846.27461,33644,41795.851,7455828.04698,0
1630231200000,178.98,179.28,177.81,178.29,51664.611,1630234799999,9216507.45087,23124,22687.119,4047021.70550,0
1630234800000,178.25,178.56,175.79,176.03,92983.120,1630238399999,16444271.29673,32610,31867.026,5637362.72162,0
1630238400000,176.03,177.40,175.72,176.96,99438.227,1630241999999,17566355.48939,32994,53442.711,9444926.27491,0
1630242000000,176.96,177.64,175.88,175.94,75869.013,1630245599999,13423579.12061,30123,27566.254,4878199.79403,0
1630245600000,175.93,177.05,173.98,174.08,116988.443,1630249199999,20512207.72218,37893,46386.575,8143765.92345,0
1630249200000,174.08,174.91,173.11,174.60,97424.657,1630252799999,16954874.21408,34492,47176.433,8210174.72185,0
1630252800000,174.59,176.08,174.02,175.37,118611.495,1630256399999,20773234.97812,34734,56502.063,9896156.90752,0
1630256400000,175.36,175.50,174.00,174.80,87275.809,1630259999999,15244244.76066,27443,42309.004,7390123.72898,0
1630260000000,174.80,175.26,174.28,174.67,54198.976,1630263599999,9469856.53624,24155,21186.405,3702256.62072,0
1630263600000,174.67,175.80,174.66,175.22,56611.808,1630267199999,9923160.43466,24978,24676.357,4325729.70817,0
1630267200000,175.22,176.04,174.82,175.45,59911.683,1630270799999,10510936.69266,29552,28785.709,5050732.48739,0
1630270800000,175.46,176.67,174.11,176.61,68877.433,1630274399999,12088439.87309,32290,32607.226,5724372.74982,0
1630274400000,176.60,177.26,175.40,175.98,100923.594,1630277999999,17791453.85529,35425,40013.454,7055008.42145,0
1630278000000,175.98,177.94,174.26,174.46,90282.822,1630281599999,15903839.96925,33331,44569.683,7859613.00449,0
1630281600000,174.45,175.30,172.40,172.71,118653.249,1630285199999,20604547.59443,35435,48453.523,8419864.00419,0
1630285200000,172.72,174.44,172.52,173.33,74514.692,1630288799999,12934267.48407,26106,33352.856,5789259.75016,0
1630288800000,173.33,174.48,173.24,173.72,55093.062,1630292399999,9580424.52739,23850,23646.934,4112578.36585,0
1630292400000,173.72,174.20,171.52,172.23,103960.943,1630295999999,17952365.82656,35609,49030.298,8469936.67664,0
1630296000000,172.24,173.32,171.60,172.05,62245.973,1630299599999,10722895.00129,28170,30392.383,5235371.87874,0
1630299600000,172.02,172.94,171.69,172.28,56738.447,1630303199999,9783747.93563,25606,27794.020,4792670.51214,0
1630303200000,172.29,172.74,170.68,172.00,91733.684,1630306799999,15756020.55274,33370,46935.414,8062069.60034,0
1630306800000,172.00,173.21,171.61,172.83,70153.010,1630310399999,12097301.19769,28247,38817.545,6693181.26674,0
1630310400000,172.83,173.92,172.55,173.59,50675.232,1630313999999,8783421.36245,25160,24763.886,4293250.65937,0
1630314000000,173.60,173.67,172.62,172.69,46791.665,1630317599999,8101878.43805,25309,19142.340,3314686.80602,0
1630317600000,172.68,173.65,172.25,173.25,48144.191,1630321199999,8325756.39388,22257,27778.410,4805419.13997,0
1630321200000,173.25,173.26,171.23,172.59,66767.321,1630324799999,11500087.37021,27566,25383.894,4371672.81322,0
1630324800000,172.59,172.70,168.41,168.84,187540.525,1630328399999,31840021.31550,47293,76095.714,12917307.59086,0
1630328400000,168.86,169.87,167.56,169.80,89579.005,1630331999999,15118934.36522,32955,40406.641,6822677.41868,0
1630332000000,169.79,170.58,168.44,168.53,96276.800,1630335599999,16334754.01184,34829,47818.084,8113276.57028,0
1630335600000,168.54,171.84,168.39,171.32,112423.427,1630339199999,19142861.59360,40854,64696.663,11016111.91073,0
1630339200000,171.31,172.30,170.75,172.30,78921.831,1630342799999,13539420.79060,35073,36632.104,6285712.15983,0
1630342800000,172.30,173.40,172.00,173.29,65971.237,1630346399999,11388097.66549,29928,33108.650,5717203.57194,0
1630346400000,173.25,174.07,172.30,173.93,87048.698,1630349999999,15089070.14351,32499,45763.197,7937005.65162,0
1630350000000,173.93,176.05,173.53,175.92,95453.406,1630353599999,16647337.24387,36879,46525.264,8117857.49806,0
1630353600000,175.94,176.61,174.86,175.02,110889.670,1630357199999,19469965.32709,36345,52292.249,9184199.76251,0
1630357200000,175.01,175.21,173.61,174.33,68302.632,1630360799999,11904386.63814,30295,30748.195,5359285.34498,0
1630360800000,174.32,174.68,170.76,171.60,164520.107,1630364399999,28362697.00471,48539,75508.546,13010219.53789,0
1630364400000,171.60,171.65,166.51,167.46,280189.071,1630367999999,47210969.76437,69649,124625.534,21000200.11550,0
1630368000000,167.45,168.78,165.65,166.96,206332.436,1630371599999,34464730.30699,48376,98603.727,16478286.73468,0
1630371600000,166.97,167.76,166.14,167.34,97261.934,1630375199999,16258644.59297,30542,44337.243,7412245.82730,0
1630375200000,167.33,167.87,166.52,167.83,51355.729,1630378799999,8588378.21082,23796,25117.291,4200736.07072,0
1630378800000,167.82,169.32,167.58,168.92,73580.077,1630382399999,12399456.92291,29236,40033.899,6746620.28333,0
1630382400000,168.92,169.75,168.40,168.81,79750.906,1630385999999,13490505.28890,28529,36415.219,6160157.29835,0
1630386000000,168.82,169.66,168.56,169.18,57925.735,1630389599999,9799031.20486,24108,26351.713,4458503.80770,0
1630389600000,169.17,170.05,168.02,168.40,79243.067,1630393199999,13374402.75375,30906,39957.395,6742961.19041,0
1630393200000,168.40,173.11,167.43,172.76,211514.395,1630396799999,36158788.82486,55444,106170.456,18148110.12118,0
1630396800000,172.75,173.80,172.07,172.70,113182.365,1630400399999,19573858.15087,34540,51844.322,8968172.48007,0
1630400400000,172.70,173.03,171.12,171.60,98656.892,1630403999999,16972358.65164,35604,47240.648,8129997.48833,0
1630404000000,171.61,172.41,170.14,170.95,117566.463,1630407599999,20103013.05572,37315,58873.094,10069161.48760,0
1630407600000,170.95,175.21,170.18,174.99,189067.389,1630411199999,32759919.65704,52503,102019.096,17683679.79376,0
1630411200000,174.99,175.48,172.77,173.70,109220.865,1630414799999,19020464.76309,35880,47321.028,8242700.10844,0
1630414800000,173.69,174.47,173.00,174.01,71030.313,1630418399999,12339860.25315,29412,38207.592,6638792.53765,0
1630418400000,174.01,175.50,169.62,170.10,202389.492,1630421999999,34833134.02758,57866,90439.576,15561548.90866,0
1630422000000,170.07,171.42,169.83,171.16,102301.518,1630425599999,17458206.36701,35591,54498.324,9301543.15331,0
1630425600000,171.15,173.96,170.60,172.51,192218.412,1630429199999,33108981.14809,49925,90232.714,15541912.21389,0
1630429200000,172.53,174.02,170.16,171.47,195653.515,1630432799999,33708134.11134,51234,97088.288,16727921.03299,0
1630432800000,171.50,174.67,171.49,174.15,111448.239,1630436399999,19290454.94189,34436,59709.991,10340436.00973,0
1630436400000,174.14,174.48,172.15,173.18,79111.613,1630439999999,13710018.85100,29408,37929.936,6572215.07143,0
1630440000000,173.20,173.70,171.37,172.01,61966.059,1630443599999,10694270.70466,27846,33765.759,5827836.34417,0
1630443600000,172.01,173.10,170.80,170.87,69384.215,1630447199999,11933297.54887,30339,29479.983,5070965.17372,0
1630447200000,170.84,171.51,169.07,170.87,91942.545,1630450799999,15653019.47443,35360,44625.582,7599359.10540,0
1630450800000,170.89,172.39,170.26,171.68,67637.109,1630454399999,11596816.91779,29119,33318.042,5712885.13443,0
1630454400000,171.68,172.92,168.97,169.31,138692.730,1630457999999,23652193.28059,41658,63198.166,10782864.91713,0
1630458000000,169.32,171.75,168.55,171.11,119196.687,1630461599999,20240191.81275,34596,54628.527,9281040.52173,0
1630461600000,171.12,173.28,170.35,171.86,167315.525,1630465199999,28789953.08878,45249,82222.166,14153783.41506,0
1630465200000,171.86,172.43,170.56,172.31,64969.315,1630468799999,11150301.59875,28826,35978.221,6176526.38485,0
1630468800000,172.33,173.44,171.62,172.64,108832.671,1630472399999,18765763.02678,34426,46493.283,8017939.14774,0
1630472400000,172.63,174.27,172.30,173.79,88023.296,1630475999999,15262214.31728,33851,47364.886,8212852.15414,0
1630476000000,173.80,173.99,172.01,172.47,84055.866,1630479599999,14537894.09236,27150,42338.467,7322929.56788,0
1630479600000,172.46,173.61,172.18,172.74,72222.048,1630483199999,12478102.08133,25822,34790.296,6010604.18641,0
1630483200000,172.74,174.76,172.67,174.11,164973.788,1630486799999,28673399.64081,41879,86061.162,14959132.82505,0
1630486800000,174.10,175.21,174.10,174.85,111818.204,1630490399999,19543671.50686,36799,56371.760,9854354.80445,0
1630490400000,174.85,175.89,174.08,174.22,142355.894,1630493999999,24919052.12529,39375,62708.477,10983974.02489,0
1630494000000,174.22,175.67,174.19,174.93,67704.005,1630497599999,11834302.55569,28592,33314.126,5823758.11564,0
1630497600000,174.92,176.03,174.41,174.49,157261.914,1630501199999,27556609.15397,33273,74684.941,13091032.14681,0
1630501200000,174.47,175.33,173.18,174.70,126316.834,1630504799999,22021863.80393,36054,58834.546,10259116.51968,0
1630504800000,174.69,178.63,174.00,175.29,300349.036,1630508399999,53061207.74353,69100,147654.490,26107635.22091,0
1630508400000,175.29,177.30,175.24,176.84,87495.943,1630511999999,15419412.55885,33296,45570.477,8030481.86229,0
1630512000000,176.84,180.18,176.13,179.68,273005.184,1630515599999,48659831.17309,65422,127726.587,22775892.27803,0
1630515600000,179.68,181.03,178.50,179.22,177600.286,1630519199999,31929887.22821,48176,84986.212,15282264.10837,0
1630519200000,179.22,181.00,179.02,179.40,102162.993,1630522799999,18375832.61522,32391,47522.196,8548709.65187,0
1630522800000,179.40,180.19,178.40,179.14,102057.311,1630526399999,18299669.88947,33285,48632.898,8721995.59995,0
1630526400000,179.18,181.17,179.00,180.29,102217.768,1630529999999,18399932.62129,31887,49764.406,8958614.27961,0
1630530000000,180.29,182.68,180.18,182.18,137984.585,1630533599999,25082323.64972,40446,67149.599,12203064.21981,0
1630533600000,182.18,182.99,179.65,180.75,131073.478,1630537199999,23764315.64346,41625,55685.151,10100356.90801,0
1630537200000,180.75,182.79,180.50,181.11,106464.123,1630540799999,19327097.70884,37090,54933.301,9973136.44768,0
1630540800000,181.12,181.78,179.66,180.47,109636.793,1630544399999,19815596.61495,33921,52258.741,9449467.36548,0
1630544400000,180.47,183.44,179.90,182.96,157563.607,1630547999999,28692253.35785,40705,80764.076,14706779.00228,0
1630548000000,182.95,185.24,181.76,182.69,171310.393,1630551599999,31457676.48113,48042,79272.597,14565098.73160,0
1630551600000,182.69,182.99,181.78,182.44,81728.531,1630555199999,14915261.18187,27729,34900.234,6371382.17566,0
1630555200000,182.44,182.72,181.10,182.72,83263.112,1630558799999,15141276.34406,32487,39236.949,7136842.98209,0
1630558800000,182.66,183.25,181.86,183.03,70779.461,1630562399999,12924396.46354,29327,30231.609,5520838.32944,0
1630562400000,183.02,185.14,182.80,185.07,121675.498,1630565999999,22378454.57261,35895,64766.524,11914382.46498,0
1630566000000,185.08,185.28,182.02,182.71,129393.737,1630569599999,23798755.76303,38658,55405.114,10192890.62380,0
1630569600000,182.71,184.22,182.35,183.60,76894.480,1630573199999,14097401.72814,28466,37575.305,6890444.27804,0
1630573200000,183.60,183.88,181.80,182.79,76175.354,1630576799999,13907951.56607,30743,33921.026,6193985.18142,0
1630576800000,182.77,185.17,182.19,185.00,129290.425,1630580399999,23789619.59996,37199,64166.774,11806256.58136,0
1630580400000,185.00,187.70,184.66,186.96,174029.711,1630583999999,32426673.36740,49862,85656.342,15961704.49178,0
1630584000000,186.93,187.72,184.58,185.79,173086.447,1630587599999,32196441.82336,46671,74030.569,13780140.68073,0
1630587600000,185.78,186.08,185.00,185.61,77988.935,1630591199999,14466423.08723,30615,39058.017,7244867.33319,0
1630591200000,185.61,186.25,181.00,181.91,222730.967,1630594799999,40893340.76022,60856,94234.115,17321263.41920,0
1630594800000,181.89,183.37,180.26,182.46,143780.674,1630598399999,26188290.21125,45514,73961.090,13479516.96477,0
1630598400000,182.47,184.87,182.46,184.56,99319.079,1630601999999,18268891.45448,36236,50975.757,9375830.86940,0
1630602000000,184.57,185.46,183.06,185.34,108944.081,1630605599999,20056127.51065,34873,52187.590,9610851.42207,0
1630605600000,185.34,185.83,183.00,185.47,114965.853,1630609199999,21180428.20995,38602,50315.954,9270549.04980,0
1630609200000,185.46,186.62,184.95,186.08,94427.175,1630612799999,17546890.04279,36152,43756.819,8130785.25694,0
1630612800000,186.08,187.87,185.41,187.85,92360.745,1630616399999,17226280.77131,31232,48223.155,8995333.35736,0
1630616400000,187.85,188.23,186.40,187.68,103405.224,1630619999999,19391885.70482,32826,46371.879,8697110.06541,0
1630620000000,187.68,187.68,186.50,186.64,58657.084,1630623599999,10973628.27079,20639,29730.341,5562290.42885,0
1630623600000,186.61,186.65,183.47,183.58,141392.460,1630627199999,26112127.71044,37731,60853.925,11238305.93091,0
1630627200000,183.57,184.24,180.20,181.51,153360.808,1630630799999,27957922.13004,45149,68130.351,12422271.51929,0
1630630800000,181.51,182.07,180.01,181.69,106918.159,1630634399999,19363097.51496,35468,51716.734,9371322.27235,0
1630634400000,181.69,184.21,181.28,184.21,85081.580,1630637999999,15549182.00388,31908,46743.943,8542925.27692,0
1630638000000,184.20,186.13,183.63,185.90,127154.833,1630641599999,23535297.68687,40449,60627.718,11223178.01162,0
1630641600000,185.93,187.77,185.46,187.50,129731.515,1630645199999,24241679.52597,40681,57398.246,10724900.56389,0
1630645200000,187.51,188.07,185.74,186.54,145663.517,1630648799999,27257581.27266,41454,62408.502,11682986.33989,0
1630648800000,186.54,187.25,185.00,185.78,76754.266,1630652399999,14286042.63765,31472,33431.472,6224405.81677,0
1630652400000,185.77,186.25,183.73,184.44,123773.322,1630655999999,22904749.51341,36512,53547.169,9918220.88027,0
1630656000000,184.45,188.37,184.12,188.20,159984.828,1630659599999,29779538.75104,47897,85515.483,15917510.22642,0
1630659600000,188.20,192.05,187.53,191.82,326809.250,1630663199999,61839322.65313,79953,174720.074,33101320.10832,0
1630663200000,191.85,194.31,189.58,190.96,524009.846,1630666799999,100713946.79445,107996,246670.448,47444793.39790,0
1630666800000,190.96,195.78,189.87,195.38,353356.127,1630670399999,68215297.35567,83626,197562.933,38147685.64679,0
1630670400000,195.36,198.33,193.67,197.65,463540.951,1630673999999,90850542.67396,97513,219784.200,43114175.12615,0
1630674000000,197.63,201.91,197.43,199.78,601786.409,1630677599999,120130271.42341,120187,273718.145,54651051.51768,0
1630677600000,199.78,205.66,199.03,205.28,665968.279,1630681199999,134615081.85617,119749,310941.453,62911638.34603,0
1630681200000,205.28,207.50,203.36,206.86,782151.726,1630684799999,161097331.79781,134968,382542.879,78804848.40695,0
1630684800000,206.87,209.46,204.97,207.69,637362.692,1630688399999,132330779.18009,115202,304046.367,63135068.12683,0
1630688400000,207.72,216.38,207.32,213.45,761630.756,1630691999999,161468937.64622,141601,370027.367,78446391.78548,0
1630692000000,213.45,217.97,211.64,217.04,560031.273,1630695599999,120255099.58016,110730,270479.447,58092275.13229,0
1630695600000,217.05,217.78,212.50,214.79,461323.721,1630699199999,99055066.43839,92642,222434.041,47768434.98728,0
1630699200000,214.79,214.80,210.00,212.73,403841.253,1630702799999,85537824.92351,80328,197866.850,41918885.54054,0
1630702800000,212.74,214.99,211.16,214.09,235652.903,1630706399999,50184184.06490,58938,121849.791,25953987.96378,0
1630706400000,214.10,214.34,207.12,208.87,389004.886,1630709999999,81656105.03403,86876,178854.023,37543160.81680,0
1630710000000,208.86,213.48,208.51,213.23,255665.839,1630713599999,54028898.35817,62459,135304.298,28600243.73546,0
1630713600000,213.23,217.34,211.28,214.11,380288.864,1630717199999,81604067.51201,82777,178068.559,38198921.08161,0
1630717200000,214.11,214.11,209.44,210.10,264643.930,1630720799999,55953040.47623,63265,121654.016,25720793.14028,0
1630720800000,210.09,213.48,208.78,213.28,206054.453,1630724399999,43508454.19284,56937,103327.744,21822442.66000,0
1630724400000,213.27,214.69,211.53,213.53,181538.327,1630727999999,38713597.11070,50590,85011.991,18131787.81777,0
1630728000000,213.53,216.88,211.19,211.31,293916.588,1630731599999,62938693.72822,74450,129097.445,27659716.97721,0
1630731600000,211.30,212.65,210.50,211.92,176179.819,1630735199999,37269419.12519,43777,89191.733,18871903.43355,0
1630735200000,211.92,214.38,211.53,214.12,184163.946,1630738799999,39284319.87271,41129,86353.709,18419425.02386,0
1630738800000,214.11,214.89,212.29,213.86,210351.991,1630742399999,44906282.66705,48950,95152.004,20314166.15044,0
1630742400000,213.86,224.80,212.36,223.34,713807.990,1630745999999,156286691.09610,152553,377367.054,82636851.38550,0
1630746000000,223.38,225.46,219.61,221.18,597932.935,1630749599999,133025919.23503,120429,278930.015,62059577.10947,0
1630749600000,221.17,222.90,215.35,215.70,438073.502,1630753199999,96110093.63363,92649,188897.725,41466653.38453,0
1630753200000,215.71,218.29,214.00,217.56,361953.953,1630756799999,78381644.30570,76418,170658.716,36973838.77173,0
1630756800000,217.54,221.56,217.18,219.71,315430.516,1630760399999,69380142.41673,70552,155509.454,34201894.13901,0
1630760400000,219.70,220.79,218.07,219.70,179697.638,1630763999999,39425266.20611,48292,80476.976,17658462.66190,0
1630764000000,219.70,219.99,216.70,218.16,210014.594,1630767599999,45782166.08606,52767,94330.229,20566479.73339,0
1630767600000,218.12,219.98,215.50,216.63,209808.184,1630771199999,45705172.56295,54721,93641.883,20401811.69415,0
1630771200000,216.62,218.04,213.14,214.17,281133.757,1630774799999,60648285.50560,66053,129419.889,27953008.08637,0
1630774800000,214.17,214.75,210.06,214.32,377812.190,1630778399999,80237932.57877,84071,181791.454,38635899.95601,0
1630778400000,214.31,214.87,211.90,212.32,151513.981,1630781999999,32345824.04934,44680,69827.459,14907046.56862,0
1630782000000,212.31,212.40,209.19,211.09,189289.494,1630785599999,39822943.52804,52807,87776.590,18471244.43348,0
1630785600000,211.09,214.66,210.81,214.23,216221.770,1630789199999,46045738.59098,53860,114018.055,24299969.86369,0
1630789200000,214.27,214.69,213.24,213.91,81769.356,1630792799999,17504804.93168,29785,36204.827,7752236.59619,0
1630792800000,213.91,215.41,211.88,212.69,145179.385,1630796399999,30998323.79731,48632,65601.099,14012150.40478,0
1630796400000,212.69,214.91,211.52,212.23,139464.067,1630799999999,29702433.81604,44648,68504.062,14590218.11733,0
1630800000000,212.23,218.30,210.62,217.05,255480.070,1630803599999,54855240.15703,68045,125217.972,26878418.91493,0
1630803600000,217.05,217.20,213.51,215.99,176157.686,1630807199999,37930177.68194,45347,76525.128,16479105.85509,0
1630807200000,215.98,218.68,215.27,216.90,146343.892,1630810799999,31792711.61998,53971,64804.995,14078044.81653,0
1630810800000,216.91,217.52,212.48,213.32,194117.960,1630814399999,41621540.04488,55423,87303.828,18715280.00094,0
1630814400000,213.31,215.34,213.16,214.56,101948.071,1630817999999,21853807.08163,32934,45453.865,9743870.03654,0
1630818000000,214.57,214.83,211.95,212.91,119874.730,1630821599999,25541032.52307,36497,50290.896,10716155.32703,0
1630821600000,212.92,214.57,211.13,214.44,147293.949,1630825199999,31397217.63490,43905,65798.307,14023430.89025,0
1630825200000,214.46,216.46,214.00,214.75,160519.484,1630828799999,34584259.63060,42904,75772.801,16322646.77569,0
1630828800000,214.75,218.62,214.12,218.20,235784.093,1630832399999,51148376.35898,56985,119348.704,25890696.20895,0
1630832400000,218.24,221.43,216.55,217.67,251425.169,1630835999999,54905706.47564,63395,116375.633,25421901.64967,0
1630836000000,217.66,219.12,215.00,216.14,201503.070,1630839599999,43731916.84118,49164,85320.279,18523451.83022,0
1630839600000,216.15,218.62,215.24,217.92,161207.549,1630843199999,34985817.65856,46898,80454.163,17461579.30463,0
1630843200000,217.94,222.60,216.70,221.63,275307.261,1630846799999,60472993.21749,67900,146222.287,32126944.67993,0
1630846800000,221.64,228.61,220.88,225.69,582702.637,1630850399999,130931498.87167,118048,282537.714,63504687.56285,0
1630850400000,225.70,229.00,224.74,226.15,322179.421,1630853999999,73030365.42886,71377,146603.107,33243909.32021,0
1630854000000,226.17,229.57,224.22,225.34,320937.924,1630857599999,72719269.71036,78339,156455.979,35470056.57381,0
1630857600000,225.33,229.71,224.90,226.73,279265.839,1630861199999,63432132.88592,62297,142259.850,32320546.28062,0
1630861200000,226.74,227.36,224.50,225.07,183158.678,1630864799999,41351463.54464,47275,82703.572,18674810.08498,0
1630864800000,225.06,226.19,224.49,224.75,125273.963,1630868399999,28218668.40014,34054,60832.265,13703007.59970,0
1630868400000,224.74,227.06,222.55,223.44,160886.217,1630871999999,36180264.53902,45663,73231.372,16484409.25964,0
1630872000000,223.46,225.52,222.60,225.38,141785.644,1630875599999,31758266.13829,40688,74415.075,16668894.24240,0
1630875600000,225.38,226.84,224.66,226.05,127914.719,1630879199999,28898554.54841,41498,62105.813,14034327.43205,0
1630879200000,226.05,226.18,224.22,225.57,88922.485,1630882799999,20020635.55892,35604,39773.432,8954092.11913,0
1630882800000,225.60,232.88,225.23,232.51,242008.723,1630886399999,55384861.62544,72759,126015.635,28847791.27264,0
1630886400000,232.56,232.63,227.03,228.52,176068.624,1630889999999,40425312.57522,49792,77274.516,17742500.04032,0
1630890000000,228.50,228.50,226.33,227.25,102621.169,1630893599999,23313985.74065,36569,52911.852,12022690.14808,0
1630893600000,227.25,227.25,224.54,224.90,120753.306,1630897199999,27225734.97373,39701,51986.246,11721829.40173,0
1630897200000,224.91,226.57,224.22,224.85,75558.970,1630900799999,17010481.62775,31698,33714.410,7592201.82036,0
1630900800000,224.85,226.66,224.22,226.23,84450.528,1630904399999,19044083.93932,31751,42034.099,9478542.32855,0
1630904400000,226.22,227.79,225.01,227.47,74050.748,1630907999999,16772327.60467,30467,33998.718,7702040.78414,0
1630908000000,227.46,230.68,226.88,228.71,175338.267,1630911599999,40186150.26437,50974,81734.583,18732403.60996,0
1630911600000,228.73,230.05,227.90,228.99,128227.668,1630915199999,29348633.57096,39158,57590.684,13182440.95893,0
1630915200000,228.98,229.85,227.76,228.55,120689.133,1630918799999,27604534.75825,38273,48823.802,11171433.19495,0
1630918800000,228.55,232.00,228.23,230.75,198399.397,1630922399999,45702896.18379,52854,94441.914,21754954.71044,0
1630922400000,230.76,231.61,229.20,231.20,144555.853,1630925999999,33278127.50155,43943,68997.747,15886519.20202,0
1630926000000,231.21,231.74,223.11,223.92,437050.035,1630929599999,99060951.02851,93922,188071.856,42643294.38812,0
1630929600000,223.92,224.02,214.74,221.67,580097.512,1630933199999,127996129.82798,119825,246112.765,54321011.15185,0
1630933200000,221.69,223.49,219.06,222.65,249103.058,1630936799999,55159444.05816,61232,114184.655,25301057.54359,0
1630936800000,222.62,224.15,222.01,223.65,165426.329,1630940399999,36928201.73314,50257,81418.109,18176362.16365,0
1630940400000,223.61,223.80,221.30,221.59,140895.557,1630943999999,31360659.40491,47114,60124.548,13387047.54284,0
1630944000000,221.60,223.62,220.02,222.10,205230.882,1630947599999,45518785.42750,51669,96358.379,21371005.98085,0
1630947600000,222.10,223.12,221.56,222.28,82357.991,1630951199999,18313243.12082,31115,39803.739,8852361.44275,0
1630951200000,222.28,223.30,221.12,223.00,103253.178,1630954799999,22963147.93644,30728,48816.494,10857196.47563,0
1630954800000,223.01,224.00,220.24,220.49,141947.621,1630958399999,31551333.34827,41269,66382.304,14764956.44833,0
1630958400000,220.49,222.86,219.50,222.53,99112.748,1630961999999,21898100.43557,36371,50437.924,11144859.01967,0
1630962000000,222.53,223.74,222.29,222.92,102451.949,1630965599999,22851022.28481,33368,50126.120,11181504.55362,0
1630965600000,222.92,224.16,220.01,220.72,171654.795,1630969199999,38145271.41549,45510,76345.957,16967519.52693,0
1630969200000,220.72,221.33,217.25,219.57,198930.748,1630972799999,43562678.93800,53697,87106.407,19078691.48400,0
1630972800000,219.55,221.00,215.51,216.31,204242.618,1630976399999,44485489.57476,57671,86353.002,18815062.51107,0
1630976400000,216.31,218.61,216.06,218.60,103949.672,1630979999999,22612818.45929,36587,54530.836,11861931.37945,0
1630980000000,218.59,220.41,218.42,220.06,104083.367,1630983599999,22864434.25370,35673,50972.151,11197396.83351,0
1630983600000,220.06,222.13,218.88,219.44,128534.696,1630987199999,28317394.16717,41038,54583.904,12029196.88743,0
1630987200000,219.45,221.34,218.55,219.19,91666.675,1630990799999,20134220.82258,33754,44792.875,9840283.77822,0
1630990800000,219.20,220.98,217.63,220.64,105483.613,1630994399999,23117291.64823,34425,49586.177,10867916.83386,0
1630994400000,220.68,221.52,216.75,216.87,138635.277,1630997999999,30439420.30956,43949,60514.580,13293943.21046,0
1630998000000,216.88,218.64,215.33,217.15,218714.141,1631001599999,47437573.00784,62074,98252.473,21312087.35404,0
1631001600000,217.16,217.31,208.15,210.09,568925.654,1631005199999,120958716.37507,123554,242174.368,51496475.25293,0
1631005200000,210.09,212.58,200.92,205.38,455411.119,1631008799999,94414922.21260,104469,185743.306,38569313.12482,0
1631008800000,205.40,208.58,205.15,207.79,237330.378,1631012399999,49142730.83907,62591,116492.965,24124259.47734,0
1631012400000,207.82,208.58,206.27,206.96,130134.949,1631015999999,27004165.82335,44557,62950.730,13066467.91665,0
1631016000000,206.99,208.40,204.75,207.63,194491.364,1631019599999,40182230.40429,54198,92171.096,19056288.58467,0
1631019600000,207.64,209.34,203.39,203.82,223776.597,1631023199999,46170789.79532,61566,97766.229,20186699.13232,0
1631023200000,203.80,205.51,180.61,181.88,1017761.410,1631026799999,199187390.82742,213915,398281.358,78166585.13187,0
1631026800000,181.88,189.19,155.60,179.37,1292877.089,1631030399999,228989010.91801,335119,612937.321,108730287.62939,0
1631030400000,179.42,186.60,178.03,185.44,629694.331,1631033999999,115233015.99214,132339,311443.310,56998545.26951,0
1631034000000,185.43,186.24,178.47,181.51,458426.570,1631037599999,83314213.62633,115227,203560.408,37000548.27575,0
1631037600000,181.47,183.53,175.55,179.86,390972.738,1631041199999,70451535.85993,103963,183055.456,33005800.69770,0
1631041200000,179.82,181.84,176.33,177.52,221204.383,1631044799999,39680134.74044,64510,95445.261,17122377.22584,0
1631044800000,177.52,180.21,175.26,177.18,256767.659,1631048399999,45604003.09416,73566,114426.899,20322301.31644,0
1631048400000,177.15,177.80,172.26,174.41,215606.703,1631051999999,37601538.50516,60541,82983.469,14468308.23707,0
1631052000000,174.39,178.37,172.57,178.07,192663.983,1631055599999,33994829.29306,59253,93477.717,16497049.48786,0
1631055600000,178.08,179.64,175.91,178.26,170894.409,1631059199999,30392159.90989,50426,88574.208,15758876.43998,0
1631059200000,178.27,179.09,174.45,179.07,205770.248,1631062799999,36402273.54196,52251,101449.405,17954180.05291,0
1631062800000,179.03,181.44,176.43,181.09,136351.803,1631066399999,24377465.75413,41147,69883.608,12504694.19772,0
1631066400000,181.11,182.82,180.44,180.50,146257.982,1631069999999,26587332.48630,39739,69709.951,12672862.61519,0
1631070000000,180.51,181.20,177.15,178.37,149171.559,1631073599999,26660052.28682,42887,71011.077,12687656.05507,0
1631073600000,178.37,188.86,177.75,182.22,600948.099,1631077199999,111003456.25157,119103,299412.518,55241236.44175,0
1631077200000,182.26,183.18,178.74,179.25,248642.738,1631080799999,45055808.37983,59623,132641.548,24039353.64459,0
1631080800000,179.19,180.76,170.40,172.44,517351.111,1631084399999,90827151.60681,108400,233581.015,41034730.23332,0
1631084400000,172.47,175.40,171.49,172.04,235871.731,1631087999999,40946393.18430,56012,113321.452,19687335.97439,0
1631088000000,172.07,177.91,169.32,177.78,425113.206,1631091599999,73694964.76778,88240,208375.128,36125097.30213,0
1631091600000,177.76,182.54,175.84,181.75,267320.564,1631095199999,47775324.13909,60334,131180.108,23475816.49069,0
1631095200000,181.78,183.72,178.00,181.80,299647.787,1631098799999,54239627.63975,66229,145095.461,26267596.40687,0
1631098800000,181.77,185.15,180.36,182.57,221100.688,1631102399999,40420616.57508,56383,104984.970,19197931.48326,0
1631102400000,182.60,185.38,181.46,182.48,209708.294,1631105999999,38567608.88530,60073,96340.144,17724469.81496,0
1631106000000,182.52,185.15,179.28,182.81,335797.187,1631109599999,61313635.83419,79638,168977.194,30867778.79185,0
1631109600000,182.82,183.16,178.00,179.00,231493.038,1631113199999,41793954.28801,62538,112561.380,20328948.29400,0
1631113200000,178.98,182.71,178.73,181.08,261298.130,1631116799999,47258004.67848,61198,128323.218,23212931.73818,0
1631116800000,181.09,184.20,179.71,182.96,239803.443,1631120399999,43741240.46507,58762,115078.906,20986759.56472,0
1631120400000,183.01,183.05,179.51,181.30,134220.380,1631123999999,24271102.90577,43790,61801.175,11171918.56056,0
1631124000000,181.31,183.78,180.51,183.73,125532.923,1631127599999,22878113.90895,43353,64049.575,11674684.61358,0
1631127600000,183.70,183.84,181.29,182.38,90403.714,1631131199999,16476819.58281,35496,39668.436,7230492.48519,0
1631131200000,182.38,182.39,179.33,179.79,125232.068,1631134799999,22592444.62025,43224,61823.800,11152290.33300,0
1631134800000,179.80,180.86,177.14,178.36,91210.724,1631138399999,16340179.00100,34366,38900.371,6974412.32474,0
1631138400000,178.37,183.19,177.78,181.92,129261.269,1631141999999,23466515.75181,45578,65917.899,11961285.73316,0
1631142000000,181.88,183.22,178.77,179.66,122932.497,1631145599999,22191661.99657,42354,56895.469,10268787.17714,0
1631145600000,179.66,182.80,178.86,182.01,185907.114,1631149199999,33636481.42258,58896,94269.044,17053090.51023,0
1631149200000,182.02,182.10,178.15,179.02,140089.213,1631152799999,25178928.96037,44231,63382.885,11394505.24870,0
1631152800000,179.05,180.92,177.00,177.61,134643.645,1631156399999,24076545.32939,44098,65308.679,11680321.91879,0
1631156400000,177.59,180.41,176.48,179.82,125554.965,1631159999999,22461788.46990,44262,59599.936,10666426.48353,0
1631160000000,179.81,181.33,179.11,180.84,82816.651,1631163599999,14928148.42983,35012,41715.489,7521084.88350,0
1631163600000,180.82,183.98,180.20,183.83,118857.147,1631167199999,21662436.91770,40326,61380.421,11191863.32585,0
1631167200000,183.84,184.67,181.18,182.70,141166.487,1631170799999,25818526.97836,42379,66784.132,12217389.27376,0
1631170800000,182.70,183.74,180.53,183.26,122504.565,1631174399999,22301725.57681,35651,58546.624,10657527.05718,0
1631174400000,183.26,186.18,182.61,184.42,258517.295,1631177999999,47703630.04419,53225,110470.571,20389313.84533,0
1631178000000,184.41,185.08,182.70,183.22,95450.587,1631181599999,17565547.74243,34956,45311.113,8342884.66745,0
1631181600000,183.20,183.43,179.79,181.29,213556.680,1631185199999,38691265.14561,51090,104761.385,18981700.20407,0
1631185200000,181.26,184.31,180.70,183.11,124873.794,1631188799999,22833005.61565,41245,63098.129,11537377.57124,0
1631188800000,183.10,184.85,178.00,183.93,322541.992,1631192399999,58591646.06015,78144,150736.174,27369158.98356,0
1631192400000,183.93,188.92,183.76,186.12,356457.835,1631195999999,66541458.67914,86155,184472.015,34443972.47550,0
1631196000000,186.11,188.47,186.11,186.49,121776.713,1631199599999,22797236.70848,40193,61261.645,11469727.18322,0
1631199600000,186.50,187.19,184.93,186.54,100141.791,1631203199999,18628109.93771,38508,46548.539,8661692.58158,0
1631203200000,186.56,188.81,185.69,186.93,160500.740,1631206799999,30043657.63675,48511,73787.239,13816327.91304,0
1631206800000,186.93,187.29,184.08,184.53,106041.289,1631210399999,19650966.39484,38235,47011.508,8710219.69743,0
1631210400000,184.53,185.28,182.51,182.95,101763.379,1631213999999,18701020.54966,38321,45873.690,8431165.47715,0
1631214000000,182.98,183.43,181.54,181.97,72774.213,1631217599999,13270166.70786,30169,35149.430,6411050.09643,0
1631217600000,181.96,182.35,180.09,180.43,88859.537,1631221199999,16082185.14030,35686,39504.282,7149049.01761,0
1631221200000,180.45,181.99,180.20,181.76,62270.031,1631224799999,11277747.63579,24372,32449.954,5877851.78887,0
1631224800000,181.75,182.02,180.32,181.41,74567.149,1631228399999,13509440.26867,27023,32438.196,5877477.19555,0
1631228400000,181.40,182.37,179.57,180.42,74799.173,1631231999999,13530941.02604,28886,33122.982,5993945.28469,0
1631232000000,180.44,183.93,179.32,183.13,112393.998,1631235599999,20438009.63000,37274,59391.679,10800043.77140,0
1631235600000,183.13,187.48,182.92,186.55,161426.233,1631239199999,29961597.15067,46935,79815.435,14809787.61876,0
1631239200000,186.50,186.56,184.56,184.63,87020.460,1631242799999,16158589.99841,31736,40335.843,7492078.80942,0
1631242800000,184.64,185.03,183.11,183.87,88872.387,1631246399999,16334519.71005,30603,42571.253,7826256.17495,0
1631246400000,183.87,184.26,182.69,182.93,62583.261,1631249999999,11490977.30577,26486,29139.029,5351559.26500,0
1631250000000,182.92,183.95,181.50,183.91,84099.946,1631253599999,15350155.37831,33385,41114.121,7508024.20111,0
1631253600000,183.90,184.08,181.47,181.68,62075.387,1631257199999,11349785.83655,27918,27046.670,4946473.77368,0
1631257200000,181.67,182.42,178.74,180.06,136261.282,1631260799999,24590943.35202,42329,60582.853,10936220.38328,0
1631260800000,180.06,183.23,176.43,179.27,262589.741,1631264399999,47196271.96489,72867,122441.447,22029454.87465,0
1631264400000,179.24,181.50,178.27,181.08,126042.772,1631267999999,22694072.68463,41834,60334.295,10862061.42446,0
1631268000000,181.07,182.24,180.22,181.39,64732.780,1631271599999,11732447.69770,30554,34292.793,6216133.80129,0
1631271600000,181.37,181.74,179.22,181.42,85241.289,1631275199999,15381511.80828,38040,39341.999,7101947.65246,0
1631275200000,181.42,182.85,179.50,181.01,113940.479,1631278799999,20632698.08430,44256,55670.338,10082033.22531,0
1631278800000,181.00,181.49,177.82,178.67,140925.425,1631282399999,25285081.39532,48916,65963.174,11832486.67328,0
1631282400000,178.68,179.75,171.72,172.93,378239.361,1631285999999,66240163.03696,104589,177849.422,31156747.70733,0
1631286000000,172.95,176.43,170.53,175.89,251685.016,1631289599999,43705217.61615,64487,126040.018,21893367.36365,0
1631289600000,175.90,176.06,174.29,175.17,101135.204,1631293199999,17718777.65963,36775,46676.546,8177827.07378,0
1631293200000,175.17,177.09,174.31,176.92,85279.565,1631296799999,15006423.71849,34381,43435.788,7646293.81066,0
1631296800000,176.93,177.90,176.32,177.34,74693.198,1631300399999,13221592.71456,32723,43398.032,7683671.66736,0
1631300400000,177.38,177.56,176.00,176.63,63513.400,1631303999999,11222651.81354,27535,30275.457,5351323.96511,0
1631304000000,176.63,177.55,173.34,173.48,95399.713,1631307599999,16739973.72614,36251,43012.595,7551312.86807,0
1631307600000,173.47,174.79,170.67,172.64,90976.467,1631311199999,15717970.62365,38716,42872.751,7410428.44700,0
1631311200000,172.63,174.42,171.69,172.28,85662.196,1631314799999,14818389.96880,34959,45254.802,7830614.12159,0
1631314800000,172.31,174.31,171.20,174.16,73729.070,1631318399999,12768611.18232,28613,36047.889,6246544.93716,0
1631318400000,174.15,175.83,173.39,175.64,78714.046,1631321999999,13766235.05738,32589,39419.817,6895011.12269,0
1631322000000,175.64,177.20,175.37,176.49,87875.692,1631325599999,15507450.89404,30401,44256.458,7810139.22046,0
1631325600000,176.49,177.75,175.80,176.44,70198.062,1631329199999,12403976.66241,29744,33741.891,5962692.35949,0
1631329200000,176.42,176.67,173.37,174.86,76355.859,1631332799999,13349247.38479,33394,35568.920,6215244.79402,0
1631332800000,174.85,177.40,174.77,176.52,71593.508,1631336399999,12606973.68955,34326,32958.632,5802840.66085,0
1631336400000,176.49,177.24,173.86,176.58,85713.733,1631339999999,15025743.49019,37060,41048.029,7196506.09870,0
1631340000000,176.58,178.09,176.03,176.81,99606.272,1631343599999,17642350.36848,37797,49516.602,8774657.48931,0
1631343600000,176.78,177.11,173.53,175.44,144262.728,1631347199999,25198080.06078,43912,62133.931,10856591.26234,0
1631347200000,175.46,176.92,173.66,176.58,76766.314,1631350799999,13461395.20717,34671,36509.713,6402827.39824,0
1631350800000,176.59,182.07,175.34,181.80,250042.080,1631354399999,44969731.98917,75988,136060.602,24458893.70052,0
1631354400000,181.80,182.89,181.00,182.56,155278.577,1631357999999,28243606.39266,51588,73407.815,13356132.16067,0
1631358000000,182.61,185.29,181.42,185.28,264667.960,1631361599999,48400382.78511,64289,130084.728,23811086.60187,0
1631361600000,185.28,186.32,183.34,184.44,238552.066,1631365199999,44107428.09649,67917,109504.625,20252296.28996,0
1631365200000,184.44,185.54,183.34,184.94,147137.824,1631368799999,27141757.97732,44273,70788.026,13060675.35102,0
1631368800000,184.93,185.50,184.36,184.87,89603.434,1631372399999,16570544.99633,33268,44026.283,8142414.76554,0
1631372400000,184.90,185.04,183.63,184.47,77458.582,1631375999999,14264357.33922,32173,35291.267,6500006.16895,0
1631376000000,184.47,185.64,183.12,184.61,129920.218,1631379599999,23969559.78755,42536,59121.290,10912972.90605,0
1631379600000,184.63,185.36,183.50,183.68,66791.284,1631383199999,12302380.97015,30316,33091.943,6095993.02084,0
1631383200000,183.69,184.47,183.12,184.32,62106.836,1631386799999,11403782.49228,27423,27431.995,5038236.95633,0
1631386800000,184.35,184.87,182.59,183.24,68104.720,1631390399999,12512658.90834,29839,28586.122,5254502.43083,0
1631390400000,183.23,183.69,181.21,182.45,104940.304,1631393999999,19115966.29184,38779,49269.479,8975255.32669,0
1631394000000,182.45,182.97,181.80,181.96,34232.633,1631397599999,6243270.85408,22860,15894.819,2898706.26804,0
1631397600000,181.95,181.95,177.84,178.12,133835.554,1631401199999,24041760.96417,48878,64012.981,11501465.35787,0
1631401200000,178.13,178.96,177.21,178.59,101055.856,1631404799999,17994101.23843,36654,52607.134,9370562.18922,0
1631404800000,178.59,179.46,175.36,176.86,133430.535,1631408399999,23673381.56471,46417,60767.688,10784546.43176,0
1631408400000,176.86,177.25,175.16,176.40,81209.889,1631411999999,14298466.72406,31906,37362.203,6578492.57049,0
1631412000000,176.41,178.15,176.05,177.94,93677.575,1631415599999,16602798.99560,34349,49234.823,8727495.16349,0
1631415600000,177.92,178.91,177.36,178.70,70106.190,1631419199999,12485481.98859,28021,34521.789,6150338.07842,0
1631419200000,178.70,179.01,177.80,178.64,65661.084,1631422799999,11719884.32751,27104,28756.628,5133486.94047,0
1631422800000,178.62,180.04,178.42,178.82,65617.980,1631426399999,11763273.87851,29394,36123.153,6476895.32296,0
1631426400000,178.83,179.25,176.67,176.78,92913.756,1631429999999,16537281.31958,33574,42719.305,7603521.92965,0
1631430000000,176.76,178.75,176.28,178.55,68633.906,1631433599999,12178318.34089,30162,34984.065,6209645.07579,0
1631433600000,178.56,183.12,177.46,182.80,205438.806,1631437199999,37128547.20963,61717,100714.004,18208725.52841,0
1631437200000,182.81,183.12,181.40,181.73,78738.172,1631440799999,14351717.21493,30382,36062.713,6575225.70548,0
1631440800000,181.71,182.43,181.24,182.16,83532.474,1631444399999,15201823.06892,30886,44104.216,8028246.92566,0
1631444400000,182.18,184.17,182.18,183.74,85193.761,1631447999999,15603215.81271,36200,46282.794,8477422.46625,0
1631448000000,183.79,184.34,182.58,182.86,85933.677,1631451599999,15754944.89960,33558,44258.839,8116082.85391,0
1631451600000,182.86,184.57,181.67,183.44,109612.526,1631455199999,20068477.86494,40851,51197.251,9376393.08797,0
1631455200000,183.44,184.09,182.57,183.06,65506.892,1631458799999,12016382.55547,31813,31357.320,5752740.78179,0
1631458800000,183.06,185.94,182.84,183.95,143799.798,1631462399999,26524962.07014,46772,70730.458,13046799.77158,0
1631462400000,183.94,184.90,183.26,183.78,67701.189,1631465999999,12459886.74305,30999,32046.750,5899988.00757,0
1631466000000,183.78,184.98,183.20,184.82,57199.570,1631469599999,10533500.60502,27328,29281.298,5393209.53236,0
1631469600000,184.82,185.70,183.90,185.16,72885.629,1631473199999,13465874.67635,30563,33743.861,6234334.46200,0
1631473200000,185.13,185.48,183.60,184.90,53390.732,1631476799999,9860827.90636,26997,24193.972,4467828.98537,0
1631476800000,184.91,186.23,176.59,177.73,259126.656,1631480399999,46808141.26127,78372,115782.256,20925125.74513,0
1631480400000,177.71,180.88,176.81,180.69,96998.362,1631483999999,17317429.02634,36510,52954.988,9457948.83640,0
1631484000000,180.68,183.06,180.52,182.87,77396.642,1631487599999,14069444.71218,31790,37481.548,6816696.81242,0
1631487600000,182.81,185.00,182.80,183.14,121493.199,1631491199999,22333078.76735,41789,55414.040,10189455.25555,0
1631491200000,183.15,185.15,182.23,183.02,105848.758,1631494799999,19445359.45897,34382,50966.826,9362491.68457,0
1631494800000,183.02,183.27,177.75,180.01,145501.339,1631498399999,26126812.86563,50144,69468.002,12462221.16394,0
1631498400000,180.00,180.55,177.04,177.69,130441.974,1631501999999,23284731.27964,41281,55706.878,9950729.73213,0
1631502000000,177.70,178.71,175.45,175.84,113511.094,1631505599999,20114455.81881,39870,49399.552,8757148.23539,0
1631505600000,175.82,177.58,175.28,177.39,112374.319,1631509199999,19823012.62527,39207,61450.064,10841037.31715,0
1631509200000,177.36,178.09,175.09,176.93,122230.992,1631512799999,21602539.50235,41779,61171.203,10812759.31422,0
1631512800000,176.93,177.83,176.09,177.03,67953.306,1631516399999,12024082.26614,29949,31464.515,5568545.85429,0
1631516400000,177.03,177.87,171.40,173.36,215166.594,1631519999999,37360309.19609,63073,101076.031,17547543.36685,0
1631520000000,173.34,173.84,170.72,172.18,149010.420,1631523599999,25637459.92243,45249,72852.211,12536856.49369,0
1631523600000,172.16,174.04,172.09,173.03,83365.135,1631527199999,14441818.94341,34011,41218.589,7141933.82087,0
1631527200000,173.00,174.50,172.59,174.12,69476.033,1631530799999,12067143.25699,31107,34212.941,5944252.33518,0
1631530800000,174.12,175.83,171.34,175.33,132608.711,1631534399999,23090117.85205,46871,66447.198,11574163.67045,0
1631534400000,175.33,175.70,173.30,174.01,81230.112,1631537999999,14192970.24848,40133,37792.324,6603650.13160,0
1631538000000,174.01,236.42,173.20,216.96,5841848.337,1631541599999,1278185709.09392,870804,2918495.655,637421148.82294,0
1631541600000,216.88,219.14,174.00,178.23,8241806.462,1631545199999,1561123044.26508,1271601,4023927.736,760929441.24186,0
1631545200000,178.13,183.00,174.28,179.97,1763526.425,1631548799999,315643633.25050,280424,892522.422,159860456.03444,0
1631548800000,179.99,181.39,177.62,178.79,636906.804,1631552399999,114008240.34829,143497,300296.703,53773372.19847,0
1631552400000,178.80,180.12,176.20,178.21,352405.448,1631555999999,62801111.43593,90613,164773.394,29370864.17679,0
1631556000000,178.19,180.69,177.73,180.26,229832.746,1631559599999,41247289.76624,58662,110256.721,19792461.85219,0
1631559600000,180.26,182.50,179.60,180.45,240250.732,1631563199999,43430814.76965,62586,114628.133,20723839.21781,0
1631563200000,180.45,183.43,179.80,182.85,198960.297,1631566799999,36108529.09680,73310,93430.786,16962844.33156,0
1631566800000,182.82,184.05,180.77,180.78,178543.042,1631570399999,32522763.73224,61914,80899.191,14739717.36475,0
1631570400000,180.77,183.60,180.76,181.35,184100.659,1631573999999,33494085.41352,56806,83852.463,15259228.39572,0
1631574000000,181.38,181.95,178.60,179.43,179864.537,1631577599999,32358483.29617,50382,73861.312,13294218.31632,0
1631577600000,179.42,183.22,177.61,180.64,346290.362,1631581199999,62286646.12750,82717,168819.181,30375157.63770,0
1631581200000,180.64,181.21,177.90,178.68,154181.511,1631584799999,27640161.21981,46141,68748.017,12326139.45244,0
1631584800000,178.69,178.86,176.20,176.96,182169.902,1631588399999,32273296.04043,44155,79925.773,14158731.48567,0
1631588400000,176.96,178.85,176.78,178.50,117464.528,1631591999999,20901744.73687,39706,55543.661,9882850.98824,0
1631592000000,178.50,178.80,176.56,176.77,96352.079,1631595599999,17135254.90452,35843,44660.504,7942655.41824,0
1631595600000,176.78,178.52,176.78,177.97,103330.546,1631599199999,18353089.40086,36025,53697.438,9536798.00411,0
1631599200000,177.97,180.04,177.00,178.84,179175.052,1631602799999,31941342.91133,49828,84812.297,15121763.96473,0
1631602800000,178.83,180.10,178.58,179.03,169969.544,1631606399999,30461916.25364,43038,79982.582,14335791.75528,0
1631606400000,179.05,181.23,178.76,180.39,169749.330,1631609999999,30564466.47719,47773,85014.068,15304086.24457,0
1631610000000,180.39,181.49,179.01,179.62,157114.590,1631613599999,28302369.40417,47718,73809.005,13296115.29217,0
1631613600000,179.65,180.79,179.02,180.48,93921.729,1631617199999,16887108.45294,34507,45949.088,8262390.83013,0
1631617200000,180.47,180.60,178.27,178.85,105456.735,1631620799999,18914921.06905,38354,45088.688,8089353.92816,0
1631620800000,178.84,180.16,176.71,179.84,312364.922,1631624399999,55854738.63581,72049,142128.291,25421190.11983,0
1631624400000,179.85,180.70,178.86,179.86,235168.996,1631627999999,42306487.70583,60287,121763.580,21905237.23259,0
1631628000000,179.86,180.43,178.59,180.31,163195.032,1631631599999,29291619.49726,46067,78921.834,14169120.81513,0
1631631600000,180.30,189.00,180.21,184.99,998788.116,1631635199999,185125483.60855,169157,494870.078,91723461.47088,0
1631635200000,184.99,185.72,183.07,183.72,264680.700,1631638799999,48752640.37764,63297,129852.822,23922862.28586,0
1631638800000,183.68,184.15,183.10,183.74,95638.906,1631642399999,17556018.87165,33978,44537.487,8176160.07600,0
1631642400000,183.74,183.76,179.36,179.76,239556.645,1631645999999,43357306.53250,57366,99722.536,18043346.69165,0
1631646000000,179.77,180.99,179.76,180.81,81224.136,1631649599999,14647716.30718,32399,40212.416,7251563.59592,0
1631649600000,180.82,182.17,180.33,181.25,88940.349,1631653199999,16112301.00757,33306,44995.698,8152091.57931,0
1631653200000,181.25,181.54,179.38,180.40,89084.601,1631656799999,16065982.04558,35158,41478.127,7479295.77722,0
1631656800000,180.42,184.20,180.05,183.37,141847.422,1631660399999,25851013.69263,46120,73280.896,13358370.96833,0
1631660400000,183.37,183.81,182.18,183.13,90484.543,1631663999999,16550077.72230,37014,41380.979,7569630.82765,0
1631664000000,183.13,183.48,181.25,181.96,129045.563,1631667599999,23515578.97137,40666,56531.769,10304562.89522,0
1631667600000,181.98,182.86,180.62,181.28,87749.276,1631671199999,15945571.97008,33320,42708.266,7761155.04340,0
1631671200000,181.30,181.81,180.55,181.31,62308.769,1631674799999,11285641.54550,31057,29540.006,5350686.64549,0
1631674800000,181.30,182.00,180.78,181.13,73511.898,1631678399999,13330908.64035,28693,36469.621,6613732.07635,0
1631678400000,181.12,181.39,180.10,180.20,65071.889,1631681999999,11761098.64811,26754,31653.137,5721093.12872,0
1631682000000,180.20,181.40,179.80,180.62,87932.746,1631685599999,15860533.41751,29893,37933.745,6843581.31244,0
1631685600000,180.61,181.62,179.70,181.04,91599.527,1631689199999,16548452.60846,32763,46906.918,8476180.55086,0
1631689200000,181.04,182.57,180.39,182.32,92884.451,1631692799999,16859699.82735,32371,42499.680,7717998.08745,0
1631692800000,182.31,182.32,180.73,180.93,95857.492,1631696399999,17419649.77132,32653,41395.883,7523845.15986,0
1631696400000,180.93,181.48,180.33,180.55,63497.213,1631699999999,11486298.36241,28966,30103.314,5446019.00939,0
1631700000000,180.55,183.36,180.45,182.93,153905.453,1631703599999,28043686.73333,43213,79473.731,14478906.79416,0
1631703600000,182.92,183.13,181.75,182.14,113086.119,1631707199999,20629225.28513,35075,57950.860,10571702.78336,0
1631707200000,182.14,182.83,180.93,181.31,94783.793,1631710799999,17238042.43791,33897,45578.994,8290742.39896,0
1631710800000,181.35,182.98,181.04,182.53,89510.979,1631714399999,16300699.06161,34056,41855.004,7621581.58304,0
1631714400000,182.49,183.15,181.40,182.67,150569.339,1631717999999,27441655.93697,41518,62774.442,11440801.31478,0
1631718000000,182.68,184.77,182.37,184.33,204806.880,1631721599999,37649032.84625,51963,100380.735,18453114.78737,0
1631721600000,184.30,184.81,183.29,183.40,112888.517,1631725199999,20780370.47277,36906,47765.788,8794913.18748,0
1631725200000,183.40,185.63,183.31,184.07,109506.488,1631728799999,20207717.27497,34276,53861.514,9940101.46819,0
1631728800000,184.06,184.99,183.04,184.43,94657.309,1631732399999,17422423.26691,32465,44306.723,8154189.88939,0
1631732400000,184.42,185.10,184.18,184.96,49438.664,1631735999999,9132115.60271,23169,25386.708,4690054.85212,0
1631736000000,184.96,186.09,184.14,184.26,78367.924,1631739599999,14510214.16140,31144,35150.199,6511523.29089,0
1631739600000,184.27,191.88,184.16,191.06,251771.935,1631743199999,47557172.61268,71239,138896.000,26219375.44243,0
1631743200000,191.07,191.35,187.14,189.05,210821.286,1631746799999,39814253.92843,56592,99829.556,18852130.20735,0
1631746800000,189.04,191.74,187.15,189.18,223307.014,1631750399999,42143219.39941,57648,103778.364,19589612.75916,0
1631750400000,189.18,190.10,187.30,187.54,158493.524,1631753999999,29849536.99788,44023,72564.803,13669408.47603,0
1631754000000,187.57,190.41,187.36,189.61,114254.856,1631757599999,21617426.73079,39674,57791.558,10931910.82867,0
1631757600000,189.58,192.76,188.65,192.29,196306.515,1631761199999,37484338.33712,54803,97671.424,18650239.76763,0
1631761200000,192.29,192.70,186.42,187.82,301573.095,1631764799999,56976194.13599,71681,138423.953,26157453.59324,0
1631764800000,187.83,192.18,187.71,192.03,255399.055,1631768399999,48662679.05350,58501,127688.269,24326515.31209,0
1631768400000,192.03,192.14,189.61,190.34,94445.595,1631771999999,18020828.38457,35950,45059.907,8599351.57745,0
1631772000000,190.35,191.00,189.77,190.52,81464.638,1631775599999,15500482.26480,28661,39188.740,7457050.60544,0
1631775600000,190.52,192.17,190.38,191.41,83763.650,1631779199999,16020556.12056,32987,44595.423,8528762.35334,0
1631779200000,191.41,195.54,189.79,190.31,342239.278,1631782799999,65816901.33458,83291,159710.621,30728550.50571,0
1631782800000,190.31,194.70,190.10,192.90,204851.857,1631786399999,39470685.23470,62418,99169.510,19105805.67503,0
1631786400000,192.92,193.29,189.11,190.56,226228.825,1631789999999,43212972.29000,61384,96542.388,18441777.64180,0
1631790000000,190.55,193.38,190.15,191.35,157475.140,1631793599999,30227148.28052,48120,73235.799,14058968.60876,0
1631793600000,191.32,193.19,189.70,191.80,208372.781,1631797199999,39940141.29467,53900,99437.060,19061033.37451,0
1631797200000,191.79,193.19,187.50,187.70,251199.789,1631800799999,47771237.96968,68472,105336.072,20043804.75104,0
1631800800000,187.72,189.49,184.93,187.58,334811.175,1631804399999,62773535.90489,84812,149461.777,28044114.34866,0
1631804400000,187.58,191.03,186.50,189.79,173716.795,1631807999999,32863038.41439,56693,84068.286,15906285.67303,0
1631808000000,189.77,190.29,188.04,188.35,103874.217,1631811599999,19640057.90413,40844,47603.887,9001108.49597,0
1631811600000,188.34,188.97,185.98,186.60,118712.741,1631815199999,22261231.27100,39008,53932.241,10116966.58939,0
1631815200000,186.59,187.70,185.95,187.54,94288.445,1631818799999,17618484.43255,39338,49932.764,9331693.99784,0
1631818800000,187.53,188.00,185.75,185.89,73904.999,1631822399999,13816119.08971,36277,34845.930,6517694.50218,0
1631822400000,185.90,186.65,181.54,182.62,263663.764,1631825999999,48435642.46855,72833,114110.071,20960001.21969,0
1631826000000,182.61,184.66,182.14,184.56,84516.011,1631829599999,15520735.84741,39326,41317.666,7588635.08685,0
1631829600000,184.56,185.17,183.86,185.03,63819.780,1631833199999,11775695.33531,29422,32334.046,5967500.91937,0
1631833200000,185.03,186.63,184.49,185.33,90992.376,1631836799999,16900441.17900,37431,44832.601,8326468.66519,0
1631836800000,185.33,186.92,184.35,184.40,82441.167,1631840399999,15294039.67772,35955,39762.723,7377895.58035,0
1631840400000,184.41,187.00,184.12,186.51,86980.280,1631843999999,16176230.39219,37280,46729.222,8690589.42433,0
1631844000000,186.53,186.83,184.59,184.70,69118.618,1631847599999,12818025.83237,29498,30320.779,5625208.71666,0
1631847600000,184.70,186.29,184.50,186.09,64517.574,1631851199999,11971446.54391,28409,31641.865,5871101.68194,0
1631851200000,186.08,187.08,184.79,186.61,70191.158,1631854799999,13068837.93717,34648,33406.701,6220022.99819,0
1631854800000,186.61,186.99,185.63,186.69,55145.795,1631858399999,10282298.25316,29432,26100.861,4866485.38667,0
1631858400000,186.69,190.72,185.05,188.35,168317.097,1631861999999,31659882.32488,53915,82435.562,15497532.36125,0
1631862000000,188.35,188.43,184.33,185.17,207549.285,1631865599999,38706429.60793,67459,98088.499,18298601.66713,0
1631865600000,185.19,188.96,184.74,188.22,162180.123,1631869199999,30320051.62676,53175,73694.405,13777501.03214,0
1631869200000,188.23,188.62,185.02,185.51,107963.324,1631872799999,20112785.36879,44906,50405.836,9392194.86137,0
1631872800000,185.50,185.92,181.06,181.96,235967.822,1631876399999,43212584.47326,70130,98293.795,18004181.85368,0
1631876400000,181.97,182.89,179.39,180.39,174541.380,1631879999999,31643397.27618,56143,73628.970,13358027.59785,0
1631880000000,180.38,181.67,177.33,181.19,212519.396,1631883599999,38211724.51228,62664,91281.269,16424795.31402,0
1631883600000,181.23,181.31,178.90,180.08,127264.083,1631887199999,22960089.66578,42581,60634.496,10939712.64690,0
1631887200000,180.08,182.32,179.88,181.62,109241.951,1631890799999,19798703.40921,41362,51764.074,9384892.48896,0
1631890800000,181.62,182.05,180.66,181.37,84106.429,1631894399999,15262236.19337,32265,40782.347,7401257.62343,0
1631894400000,181.37,182.75,180.50,181.89,82944.651,1631897999999,15065320.60707,36192,42702.250,7757769.92369,0
1631898000000,181.90,182.11,180.03,180.22,52528.689,1631901599999,9512824.93309,28590,21487.257,3892107.74233,0
1631901600000,180.22,180.74,178.63,180.69,115548.528,1631905199999,20753797.36997,47061,52397.103,9412312.14572,0
1631905200000,180.69,182.10,180.29,181.92,52924.578,1631908799999,9591205.43156,31660,24423.224,4426374.00696,0
1631908800000,181.92,182.20,178.99,179.09,56145.022,1631912399999,10135683.22481,33067,24718.146,4460954.14809,0
1631912400000,179.11,180.42,178.38,180.42,66388.312,1631915999999,11887602.32494,31755,36218.490,6485770.66757,0
1631916000000,180.42,181.34,178.41,178.70,70107.686,1631919599999,12624091.07664,35368,36617.424,6591577.39255,0
1631919600000,178.71,180.60,178.35,180.08,65920.366,1631923199999,11837311.26293,32591,27218.540,4886099.69149,0
1631923200000,180.08,183.34,177.84,181.82,147208.445,1631926799999,26537089.51414,48262,71578.736,12901234.45304,0
1631926800000,181.82,181.99,180.02,181.19,70648.756,1631930399999,12778487.62764,34826,35964.975,6504782.96930,0
1631930400000,181.20,182.00,180.70,181.31,42482.459,1631933999999,7705346.88884,27337,21068.898,3821341.79573,0
1631934000000,181.32,182.45,181.23,182.21,43260.024,1631937599999,7872302.07626,23836,21372.204,3888895.37632,0
1631937600000,182.21,183.74,182.21,183.47,67440.785,1631941199999,12345529.84068,32608,31648.848,5793588.80896,0
1631941200000,183.46,184.69,183.17,184.50,80050.389,1631944799999,14710300.55149,31709,39933.536,7340002.99406,0
1631944800000,184.53,185.15,183.76,184.31,64401.124,1631948399999,11862551.44712,29832,30480.075,5615664.81029,0
1631948400000,184.31,184.57,183.22,183.89,70714.156,1631951999999,13011998.20069,30769,30486.582,5610228.97868,0
1631952000000,183.89,185.83,183.37,184.17,101051.858,1631955599999,18615762.92581,38131,52698.286,9708835.78455,0
1631955600000,184.17,184.38,181.88,183.48,94642.680,1631959199999,17338800.19831,37066,42632.713,7811617.14936,0
1631959200000,183.48,184.18,182.69,183.20,60255.608,1631962799999,11054430.86704,32586,28809.905,5285749.32003,0
1631962800000,183.20,183.77,181.77,182.32,57869.290,1631966399999,10593978.94378,30061,26316.813,4818544.98800,0
1631966400000,182.31,183.65,180.58,181.27,116844.162,1631969999999,21256262.93733,44613,48243.891,8778798.07311,0
1631970000000,181.26,185.41,181.24,183.74,118176.876,1631973599999,21619870.62963,47446,58595.884,10721974.34594,0
1631973600000,183.74,183.89,182.37,182.76,75812.582,1631977199999,13878444.55688,37076,35820.731,6557833.12035,0
1631977200000,182.76,183.00,181.42,182.07,54945.775,1631980799999,10008900.54808,33931,25265.260,4601786.44287,0
1631980800000,182.10,182.37,180.66,180.84,73548.823,1631984399999,13336363.08630,33321,34845.530,6318533.65518,0
1631984400000,180.83,181.66,180.53,181.47,52994.580,1631987999999,9600341.68621,24466,24280.686,4399639.94217,0
1631988000000,181.47,181.47,180.17,181.00,42194.752,1631991599999,7626321.81657,27939,18396.249,3325509.61266,0
1631991600000,180.99,181.42,180.17,181.42,40487.597,1631995199999,7312882.40930,28151,18529.661,3347052.24975,0
1631995200000,181.41,181.43,178.86,179.54,87120.802,1631998799999,15651306.04625,39725,36127.597,6491534.46201,0
1631998800000,179.54,180.78,179.31,180.26,35661.777,1632002399999,6426590.13346,25492,17921.250,3229111.94578,0
1632002400000,180.22,181.56,180.00,181.10,36216.351,1632005999999,6546724.49812,27194,17102.699,3091537.87590,0
1632006000000,181.09,181.85,180.40,181.35,40591.044,1632009599999,7353327.11169,30664,19508.156,3533441.04994,0
1632009600000,181.36,181.77,179.09,179.14,60886.526,1632013199999,10980594.02509,30904,25788.331,4650833.30286,0
1632013200000,179.14,180.87,178.29,180.62,75590.750,1632016799999,13544989.98211,32208,33827.871,6061862.02797,0
1632016800000,180.57,181.20,180.00,180.59,48958.068,1632020399999,8843178.84816,25734,24763.703,4472777.09131,0
1632020400000,180.59,180.69,179.22,179.46,47853.435,1632023999999,8597581.91726,26610,21860.554,3927398.53351,0
1632024000000,179.46,180.37,179.05,179.94,36124.598,1632027599999,6490568.30059,24075,17785.350,3195670.73759,0
1632027600000,179.94,180.98,179.58,180.80,31949.294,1632031199999,5762522.42931,22685,17204.633,3103166.82293,0
1632031200000,180.81,180.92,179.77,180.87,32800.059,1632034799999,5916380.82468,23709,15600.754,2814016.48749,0
1632034800000,180.83,181.69,180.00,181.13,51932.496,1632038399999,9390397.16209,23874,25039.340,4527564.01994,0
1632038400000,181.14,181.41,180.72,181.19,37321.190,1632041999999,6759359.33851,23175,17636.935,3194508.72975,0
1632042000000,181.18,181.49,180.42,181.18,35409.062,1632045599999,6410159.49823,23435,18922.968,3425618.07120,0
1632045600000,181.20,181.39,180.01,180.11,32603.501,1632049199999,5883953.87543,26487,15090.132,2723743.46766,0
1632049200000,180.12,180.13,175.63,176.70,197199.163,1632052799999,35034954.99723,60370,81145.211,14412422.54802,0
1632052800000,176.68,177.87,176.00,177.17,97051.544,1632056399999,17170885.89351,37496,47293.670,8368427.78046,0
1632056400000,177.15,177.88,176.74,177.52,47866.341,1632059999999,8490192.71592,25764,26074.053,4625642.94726,0
1632060000000,177.53,178.22,177.13,177.89,57947.536,1632063599999,10305862.91227,28214,30757.875,5470795.38805,0
1632063600000,177.89,178.69,177.45,178.28,63221.509,1632067199999,11258352.29434,32357,32004.768,5700176.05029,0
1632067200000,178.29,178.67,176.73,176.86,63862.408,1632070799999,11354034.39718,30032,25193.399,4479473.56196,0
1632070800000,176.85,177.72,174.53,175.29,108803.819,1632074399999,19141786.33842,40089,44483.482,7829423.87529,0
1632074400000,175.29,178.13,174.90,176.84,74719.472,1632077999999,13204271.44214,37365,39896.201,7050672.40921,0
1632078000000,176.85,176.95,174.80,175.27,53213.535,1632081599999,9348606.98682,30484,23132.062,4064288.51714,0
1632081600000,175.28,177.47,174.65,177.08,89634.285,1632085199999,15807313.14000,32983,44532.009,7850071.33017,0
1632085200000,177.07,177.78,175.07,175.93,50635.812,1632088799999,8931129.00308,29510,25851.164,4562300.07322,0
1632088800000,175.93,177.33,172.44,173.57,170639.469,1632092399999,29713520.09457,57637,71404.492,12436767.72834,0
1632092400000,173.57,176.07,173.33,175.69,75750.659,1632095999999,13252790.48181,35561,44059.361,7712484.17026,0
1632096000000,175.68,176.09,171.20,172.69,189216.411,1632099599999,32665883.14128,55957,83976.701,14500299.90839,0
1632099600000,172.66,174.08,171.51,173.89,61664.532,1632103199999,10653408.01658,31471,31199.366,5391540.34054,0
1632103200000,173.88,173.88,165.39,166.19,380900.867,1632106799999,64303846.06674,95197,154432.642,26063199.59817,0
1632106800000,166.16,168.66,163.10,167.06,291842.526,1632110399999,48501756.79400,80093,139210.631,23157686.27033,0
1632110400000,167.02,168.20,165.25,167.61,99150.262,1632113999999,16538192.67468,41802,47303.194,7892666.65656,0
1632114000000,167.59,168.26,166.59,167.78,63204.175,1632117599999,10581883.56793,25827,30875.556,5170648.66773,0
1632117600000,167.80,168.09,165.70,166.83,78550.590,1632121199999,13103037.84542,35294,37385.953,6237555.77925,0
1632121200000,166.83,168.06,161.77,163.90,260090.397,1632124799999,42718278.20933,71413,115644.052,19004941.51504,0
1632124800000,163.89,166.20,162.97,165.85,107907.624,1632128399999,17801395.20671,42820,59624.921,9833881.41426,0
1632128400000,165.85,166.29,163.75,164.03,84300.272,1632131999999,13927758.85084,33937,39433.788,6516142.83509,0
1632132000000,164.03,166.85,162.28,163.19,217474.985,1632135599999,35737342.57611,63817,109903.289,18065601.90064,0
1632135600000,163.22,163.77,153.48,157.29,548744.599,1632139199999,86610401.59587,131315,234771.990,37050291.05429,0
1632139200000,157.25,159.00,153.46,158.15,446055.366,1632142799999,69659947.36484,112083,221087.441,34562422.35866,0
1632142800000,158.14,161.00,156.55,160.61,219731.832,1632146399999,34924424.39902,65885,108963.848,17326787.96399,0
1632146400000,160.62,160.90,159.56,160.31,107098.173,1632149999999,17162719.64787,42749,53544.311,8580690.42396,0
1632150000000,160.31,161.24,158.52,160.31,151629.686,1632153599999,24254994.58749,47769,79753.342,12764427.60616,0
1632153600000,160.33,162.26,159.39,160.56,140725.792,1632157199999,22611324.12755,45791,71840.777,11546729.39351,0
1632157200000,160.55,162.68,159.98,161.59,81308.953,1632160799999,13109626.06694,33063,36111.968,5821577.28573,0
1632160800000,161.59,161.96,158.00,158.65,105200.776,1632164399999,16782716.03534,39974,53111.143,8473982.03649,0
1632164400000,158.64,160.57,157.00,160.21,177625.672,1632167999999,28239385.09932,55428,90630.523,14413946.73464,0
1632168000000,160.20,160.69,156.77,157.96,75181.065,1632171599999,11927741.96503,32432,37715.480,5985174.47107,0
1632171600000,157.96,159.91,157.57,158.99,61300.140,1632175199999,9738803.10993,28595,29534.277,4690788.68586,0
1632175200000,159.00,161.25,157.19,158.20,81603.257,1632178799999,12998484.35194,38062,43957.599,6996577.26665,0
1632178800000,158.20,159.47,155.16,157.22,137676.789,1632182399999,21582285.76364,52931,65684.859,10297067.04668,0
1632182400000,157.22,157.81,149.72,154.13,479122.586,1632185999999,73626724.71727,121628,230031.373,35365078.97535,0
1632186000000,154.13,161.51,153.68,160.41,180433.923,1632189599999,28530284.18578,58296,96476.149,15233459.69192,0
1632189600000,160.45,162.00,159.51,160.94,116882.769,1632193199999,18765030.14235,42061,56801.394,9121144.60496,0
1632193200000,160.93,161.28,159.10,159.43,80485.494,1632196799999,12909736.28366,34014,35114.681,5633968.39930,0
1632196800000,159.43,160.05,156.84,156.89,94207.835,1632200399999,14917369.66802,36614,46714.883,7397154.17094,0
1632200400000,156.88,158.59,155.93,157.81,86965.518,1632203999999,13661994.72953,36830,43857.287,6891960.23400,0
1632204000000,157.83,160.31,157.79,159.17,83038.550,1632207599999,13209336.43688,36393,40804.282,6492994.62796,0
1632207600000,159.18,160.74,158.24,160.38,89856.170,1632211199999,14339763.04848,32869,46667.466,7447220.80236,0
1632211200000,160.39,161.40,159.12,160.60,106745.885,1632214799999,17111444.32006,37203,54510.620,8738088.94137,0
1632214800000,160.61,161.23,159.59,160.26,68437.191,1632218399999,10978525.41610,30339,31155.064,4997592.81230,0
1632218400000,160.26,162.33,159.19,161.55,85677.066,1632221999999,13766462.55445,37417,43648.476,7015458.58738,0
1632222000000,161.53,162.00,159.78,160.01,76695.721,1632225599999,12327554.19283,33575,35718.385,5741803.00292,0
1632225600000,160.01,162.07,159.22,159.26,119361.538,1632229199999,19140279.86787,45010,57531.942,9226219.26829,0
1632229200000,159.25,160.56,158.17,159.39,90289.077,1632232799999,14388807.74400,39547,45028.659,7177016.33380,0
1632232800000,159.39,159.56,156.17,157.29,114414.594,1632236399999,18050131.12748,44771,53809.481,8489394.14238,0
1632236400000,157.29,160.84,156.81,160.12,129591.475,1632239999999,20611069.09372,49626,66619.339,10593948.04196,0
1632240000000,160.10,160.24,156.01,156.26,141727.109,1632243599999,22453869.57000,47884,71529.992,11335788.76527,0
1632243600000,156.26,157.00,154.11,155.03,157860.273,1632247199999,24520341.39954,52754,74998.044,11648991.82494,0
1632247200000,155.03,157.65,154.73,155.43,139851.355,1632250799999,21848143.73837,48712,71869.206,11226961.06658,0
1632250800000,155.43,156.19,153.17,153.33,101991.708,1632254399999,15729872.55845,42529,48717.662,7515220.09530,0
1632254400000,153.32,154.39,150.55,150.98,206095.849,1632257999999,31256993.18168,68400,96853.238,14688373.02121,0
1632258000000,150.99,153.61,144.43,151.49,315822.904,1632261599999,47099607.48881,89469,149818.499,22380029.20501,0
1632261600000,151.50,152.66,147.17,147.64,157569.752,1632265199999,23646870.04128,49247,74215.536,11142293.08364,0
1632265200000,147.63,148.80,146.21,148.41,174259.732,1632268799999,25695485.71278,55949,86728.276,12792932.02022,0
1632268800000,148.46,150.62,145.17,147.53,231266.057,1632272399999,34186355.36521,68138,108381.707,16023697.23826,0
1632272400000,147.54,153.29,146.57,152.54,201335.595,1632275999999,30354658.73023,62322,97786.366,14743516.20265,0
1632276000000,152.55,152.98,151.15,151.24,72457.092,1632279599999,11008408.44118,33394,33583.290,5101870.33025,0
1632279600000,151.23,154.31,151.13,151.38,167621.809,1632283199999,25532745.22918,46004,93053.263,14174840.62771,0
1632283200000,151.38,151.76,149.77,150.33,67088.395,1632286799999,10119772.64969,32747,31159.204,4701052.43082,0
1632286800000,150.32,153.42,150.31,151.96,132164.256,1632290399999,20078697.04541,43949,70267.905,10672923.73657,0
1632290400000,151.95,153.41,150.54,153.31,76038.123,1632293999999,11559141.17377,31324,38819.752,5900725.70198,0
1632294000000,153.32,154.95,152.46,154.21,81528.375,1632297599999,12537209.72143,35547,40831.816,6278183.55910,0
1632297600000,154.19,155.00,152.92,153.19,85432.781,1632301199999,13139768.43970,35592,41000.936,6309034.47883,0
1632301200000,153.18,155.49,153.04,154.80,95443.879,1632304799999,14726015.11815,38589,50871.370,7848187.53537,0
1632304800000,154.80,155.29,153.54,154.59,73323.488,1632308399999,11314686.20873,34661,36367.700,5612554.18172,0
1632308400000,154.60,155.41,152.71,153.68,100888.235,1632311999999,15533817.17042,41683,51678.494,7955757.56533,0
1632312000000,153.67,155.77,153.26,155.06,74623.109,1632315599999,11527198.05569,35458,38509.773,5949043.41304,0
1632315600000,155.06,157.22,154.29,155.77,93549.281,1632319199999,14560364.62720,39729,48125.043,7492006.31701,0
1632319200000,155.75,160.00,155.01,156.55,147344.803,1632322799999,23147476.67763,50425,80066.256,12580023.36739,0
1632322800000,156.54,159.76,156.54,159.20,177970.200,1632326399999,28192043.76770,58964,89235.483,14133864.54474,0
1632326400000,159.18,159.61,158.35,159.33,114100.354,1632329999999,18156795.54202,42855,57384.006,9133755.57311,0
1632330000000,159.33,159.50,157.58,158.16,81497.375,1632333599999,12905710.86625,29945,35997.260,5700860.60853,0
1632333600000,158.19,161.80,157.43,158.27,279037.291,1632337199999,44611002.35037,71097,137470.137,21981003.41960,0
1632337200000,158.25,160.48,157.88,159.59,86950.000,1632340799999,13849125.15095,29952,46501.480,7406498.48637,0
1632340800000,159.57,160.40,158.55,160.29,49585.781,1632344399999,7910197.39002,25457,23650.055,3773650.47704,0
1632344400000,160.28,161.06,158.58,160.41,66695.294,1632347999999,10668948.70598,27720,32946.156,5271892.19187,0
1632348000000,160.41,161.80,159.70,160.86,70024.467,1632351599999,11262988.35071,26816,34287.582,5516416.49295,0
1632351600000,160.86,161.49,159.89,161.46,60348.130,1632355199999,9697684.06333,21328,31008.234,4984060.92329,0
1632355200000,161.43,161.43,158.35,158.72,129740.937,1632358799999,20744326.58745,41796,63509.651,10155163.64908,0
1632358800000,158.73,160.84,158.24,160.59,60740.792,1632362399999,9689386.96048,26689,30355.513,4841350.46682,0
1632362400000,160.58,160.75,159.72,159.90,48990.166,1632365999999,7847786.04847,21612,24368.489,3904045.11497,0
1632366000000,159.89,162.30,159.46,161.27,85426.773,1632369599999,13763152.87537,30329,43371.918,6988189.89715,0
1632369600000,161.28,161.74,160.30,160.54,74555.446,1632373199999,12007450.64027,27659,33730.619,5432062.61627,0
1632373200000,160.55,161.87,159.50,160.08,68534.696,1632376799999,10997826.94316,27781,32347.265,5190458.92653,0
1632376800000,160.07,161.58,159.16,161.52,73518.656,1632380399999,11779384.86118,27373,37703.898,6043222.38472,0
1632380400000,161.52,161.57,160.32,161.26,52655.575,1632383999999,8472738.22573,22359,23839.268,3835430.87864,0
1632384000000,161.24,161.70,159.81,160.14,71803.228,1632387599999,11534363.48676,25190,34810.971,5592644.82006,0
1632387600000,160.15,160.83,159.39,159.62,57744.186,1632391199999,9236415.10412,25063,27131.981,4340055.20635,0
1632391200000,159.61,160.58,157.41,159.58,136885.513,1632394799999,21740573.93638,43409,64554.348,10254694.49910,0
1632394800000,159.57,159.57,157.08,158.06,79938.384,1632398399999,12644965.54345,29935,36598.591,5790234.26649,0
1632398400000,158.06,159.68,157.30,158.58,81405.093,1632401999999,12890092.55047,28834,41491.595,6570416.74082,0
1632402000000,158.57,161.43,158.46,160.88,87282.285,1632405599999,13984710.42087,33158,47193.813,7561738.46234,0
1632405600000,160.92,161.67,160.27,161.11,74959.884,1632409199999,12058352.67116,26214,36052.321,5800794.60510,0
1632409200000,161.13,161.23,158.69,159.06,78602.552,1632412799999,12570735.82515,28419,37784.712,6041507.19117,0
1632412800000,159.02,160.30,158.86,159.73,53546.249,1632416399999,8545175.90194,24932,26762.150,4271232.55658,0
1632416400000,159.73,165.00,159.73,163.56,234448.911,1632419999999,38167518.29223,61508,118479.404,19289940.79548,0
1632420000000,163.56,164.61,162.50,163.56,91445.496,1632423599999,14937137.96496,32335,44097.103,7203886.05450,0
1632423600000,163.56,164.47,162.90,163.72,63841.811,1632427199999,10447308.24502,24804,30314.332,4961074.37040,0
1632427200000,163.72,164.23,163.01,163.40,51733.184,1632430799999,8458214.84540,23662,23123.159,3781423.93100,0
1632430800000,163.41,163.54,161.04,162.42,61097.396,1632434399999,9918099.93284,23088,25680.960,4170404.69371,0
1632434400000,162.42,164.72,161.72,163.81,80803.469,1632437999999,13180702.91472,28316,38761.851,6324249.26647,0
1632438000000,163.81,164.14,162.66,163.77,65570.198,1632441599999,10717707.10664,24414,33261.151,5436834.12254,0
1632441600000,163.77,166.58,163.50,163.69,125374.959,1632445199999,20662502.06557,42025,59500.825,9806642.75908,0
1632445200000,163.68,163.93,161.81,162.12,56335.040,1632448799999,9185451.84327,24539,25109.833,4095551.91304,0
1632448800000,162.11,162.45,161.00,161.84,55367.815,1632452399999,8958096.13546,25131,24197.276,3916074.01423,0
1632452400000,161.87,162.40,160.61,161.29,55912.705,1632455999999,9042762.02015,22308,27004.662,4369297.89941,0
1632456000000,161.29,162.31,160.85,161.58,49485.733,1632459599999,7995649.26201,26467,22723.833,3672272.60606,0
1632459600000,161.57,161.57,159.14,160.34,90983.408,1632463199999,14565607.62817,35523,41043.305,6570958.19959,0
1632463200000,160.34,161.21,159.61,159.63,53545.665,1632466799999,8597448.13614,24504,26132.175,4195232.73752,0
1632466800000,159.60,162.31,159.53,160.74,151965.318,1632470399999,24487858.40100,42830,75499.188,12162641.71982,0
1632470400000,160.72,162.81,159.48,159.83,97957.917,1632473999999,15817543.24392,34671,46033.933,7434611.70835,0
1632474000000,159.84,159.87,148.06,148.42,529286.046,1632477599999,80871887.06894,143404,237243.078,36243146.05752,0
1632477600000,148.37,150.74,144.73,146.58,362524.001,1632481199999,53573876.60927,95543,178919.868,26458678.14139,0
1632481200000,146.58,147.39,141.62,146.63,451943.775,1632484799999,65500777.91345,108460,222396.210,32247613.69982,0
1632484800000,146.64,146.79,144.35,145.18,200481.241,1632488399999,29175885.42280,48310,97849.465,14242843.49021,0
1632488400000,145.17,148.31,143.00,147.31,259263.017,1632491999999,37814904.53563,65130,129289.065,18866396.70961,0
1632492000000,147.32,150.04,146.85,148.88,200268.302,1632495599999,29758118.13227,53349,101202.966,15041689.94230,0
1632495600000,148.89,148.94,146.60,147.54,105631.181,1632499199999,15593615.26543,37210,47437.823,7001810.84622,0
1632499200000,147.54,149.14,147.17,148.87,90643.338,1632502799999,13438989.50750,36866,47393.691,7026933.20443,0
1632502800000,148.86,148.87,146.74,148.05,78850.760,1632506399999,11657979.73859,33796,36966.884,5467568.16874,0
1632506400000,148.05,149.28,147.30,148.04,60525.385,1632509999999,8986315.95012,27196,29676.989,4406504.09822,0
1632510000000,148.05,150.05,147.87,148.89,61579.153,1632513599999,9168758.13532,27308,31389.485,4673445.03314,0
1632513600000,148.91,151.87,148.66,151.09,91957.851,1632517199999,13828379.90146,31924,48883.466,7351341.98687,0
1632517200000,151.09,152.66,150.99,151.42,59170.604,1632520799999,8989539.21340,24655,28267.122,4295765.86750,0
1632520800000,151.41,154.75,150.93,152.99,184383.192,1632524399999,28215085.82495,44070,98527.365,15073987.40630,0
1632524400000,152.96,153.22,150.58,151.97,96705.979,1632527999999,14682263.06894,32113,44862.125,6814405.70807,0
1632528000000,151.96,154.27,151.32,153.80,105175.005,1632531599999,16077027.33392,37956,52106.490,7965254.77180,0
1632531600000,153.80,155.88,150.47,153.93,159218.512,1632535199999,24369505.23820,45898,82005.018,12556799.10575,0
1632535200000,153.93,154.24,152.30,152.55,82266.497,1632538799999,12636597.93324,28619,41502.864,6375768.19427,0
1632538800000,152.55,155.79,152.31,154.12,158715.523,1632542399999,24495141.80693,39993,81925.928,12640537.34360,0
1632542400000,154.12,155.64,153.82,153.85,63780.166,1632545999999,9862203.27751,26918,31499.065,4870870.55151,0
1632546000000,153.87,154.58,152.79,152.86,61291.906,1632549599999,9417740.13865,25467,30076.996,4623299.31358,0
1632549600000,152.85,154.72,152.66,154.40,61403.277,1632553199999,9438512.94451,25513,31458.243,4836115.32029,0
1632553200000,154.41,154.56,152.02,152.72,91966.642,1632556799999,14067428.59992,31586,40770.946,6237278.31895,0
1632556800000,152.73,154.25,148.69,153.05,271640.508,1632560399999,41083739.39449,71674,127137.835,19233970.03274,0
1632560400000,153.08,155.43,152.54,154.25,154412.328,1632563999999,23793725.43000,47027,76437.129,11779695.25884,0
1632564000000,154.25,155.26,153.00,153.42,94754.670,1632567599999,14619846.99861,27292,41971.164,6479985.93143,0
1632567600000,153.42,153.52,150.63,151.46,109689.477,1632571199999,16636728.60780,34950,53255.404,8077117.73569,0
1632571200000,151.45,152.38,150.69,151.23,82227.612,1632574799999,12451002.67961,29678,36603.657,5542898.75113,0
1632574800000,151.20,152.96,150.09,151.12,93235.284,1632578399999,14129726.12201,30235,42489.313,6441488.38038,0
1632578400000,151.13,151.55,149.02,150.05,112314.544,1632581999999,16864500.75535,37820,53429.658,8024224.03348,0
1632582000000,150.06,153.26,149.06,151.97,125443.346,1632585599999,19040035.52096,39292,64868.507,9851105.02897,0
1632585600000,151.94,152.45,150.13,151.60,179371.856,1632589199999,27125439.00625,47024,90921.515,13744397.08148,0
1632589200000,151.60,152.33,150.91,151.51,50820.767,1632592799999,7708146.37849,19902,25908.642,3929546.81024,0
1632592800000,151.51,152.70,150.27,150.91,70443.663,1632596399999,10649062.95650,29118,32049.438,4845559.77741,0
1632596400000,150.91,152.95,150.37,152.30,63835.050,1632599999999,9699246.87339,25688,33584.543,5102791.79188,0
1632600000000,152.30,152.40,150.31,151.06,58983.484,1632603599999,8922914.00665,25505,28395.098,4293197.95620,0
1632603600000,151.06,151.22,148.34,150.73,103411.947,1632607199999,15461186.76769,27120,41567.934,6219316.45825,0
1632607200000,150.73,152.09,150.49,151.61,57741.378,1632610799999,8745238.69086,23359,27415.388,4152041.14514,0
1632610800000,151.61,152.08,150.05,150.86,61166.866,1632614399999,9241837.75207,22927,31876.374,4816658.31570,0
1632614400000,150.83,151.57,147.38,149.09,108783.794,1632617999999,16255089.65197,32939,51706.689,7724786.35609,0
1632618000000,149.07,149.40,147.20,148.38,79784.235,1632621599999,11823259.11945,26531,40428.053,5991146.75396,0
1632621600000,148.38,148.50,146.39,147.46,93227.521,1632625199999,13726726.33996,28953,45470.696,6696678.66802,0
1632625200000,147.46,149.47,146.53,148.61,82832.825,1632628799999,12285032.67019,24814,44738.978,6636236.07358,0
1632628800000,148.60,148.61,146.48,148.38,83625.982,1632632399999,12327154.88305,28272,42637.973,6285326.91457,0
1632632400000,148.38,149.40,147.43,147.87,62597.518,1632635999999,9290294.36028,24276,29803.479,4421694.84494,0
1632636000000,147.87,149.12,146.92,147.03,79260.526,1632639599999,11730458.12205,27129,43803.888,6480860.84167,0
1632639600000,147.04,148.32,142.03,143.40,307227.075,1632643199999,44399202.70124,66534,148487.791,21454701.97173,0
1632643200000,143.35,144.85,141.74,143.37,198694.608,1632646799999,28490456.70091,45548,98876.966,14185770.03852,0
1632646800000,143.38,152.73,143.03,150.23,355227.504,1632650399999,52555493.79166,84386,179710.407,26583741.97707,0
1632650400000,150.24,151.35,148.19,148.95,146804.614,1632653999999,21972004.52562,40521,72330.549,10826064.68626,0
1632654000000,148.94,150.80,148.93,150.52,90484.681,1632657599999,13570543.54852,26824,51218.347,7681444.01640,0
1632657600000,150.53,152.23,150.53,151.18,103184.727,1632661199999,15620688.85355,30413,47317.035,7163568.18924,0
1632661200000,151.17,152.10,150.68,151.45,74720.868,1632664799999,11301119.34062,23615,38979.719,5895042.29365,0
1632664800000,151.45,152.52,150.51,151.81,111442.407,1632668399999,16876440.81536,31905,54522.530,8256340.37861,0
1632668400000,151.80,153.24,151.27,153.00,72228.471,1632671999999,10993187.70636,24991,38313.650,5832557.58689,0
1632672000000,152.99,153.36,150.61,151.10,85738.702,1632675599999,13024861.69993,28508,40640.186,6172988.86382,0
1632675600000,151.09,151.97,150.82,151.20,58468.913,1632679199999,8846953.11809,19253,26361.979,3989536.72928,0
1632679200000,151.20,152.19,151.19,151.37,47963.273,1632682799999,7277698.34395,18876,23939.696,3632252.98709,0
1632682800000,151.40,152.74,151.02,151.79,46484.177,1632686399999,7058183.96701,19017,23366.608,3548281.39627,0
1632686400000,151.79,153.17,151.79,152.58,65231.723,1632689999999,9955188.54691,22912,33347.892,5089171.13828,0
1632690000000,152.55,152.74,151.56,152.11,33279.379,1632693599999,5061856.70419,14911,15140.408,2302817.88383,0
1632693600000,152.11,153.13,149.11,149.28,116775.959,1632697199999,17702004.60592,33130,54900.206,8327310.05270,0
1632697200000,149.29,150.87,148.51,150.61,113103.391,1632700799999,16903159.47066,34204,57033.914,8525027.62333,0
1632700800000,150.61,153.06,149.24,152.82,117676.465,1632704399999,17766177.57854,34032,61317.715,9259837.73656,0
1632704400000,152.82,154.66,151.98,154.18,101715.569,1632707999999,15595877.01114,31183,53366.192,8183852.35351,0
1632708000000,154.18,154.89,153.11,154.08,94111.394,1632711599999,14487919.59777,26154,46691.839,7188974.62572,0
1632711600000,154.08,154.28,152.44,153.03,51999.249,1632715199999,7969282.96515,20529,24881.518,3814710.81668,0
1632715200000,153.03,153.33,152.09,152.31,46209.366,1632718799999,7056138.34386,20301,22853.773,3490372.08612,0
1632718800000,152.30,153.32,152.20,153.25,50395.536,1632722399999,7697211.09734,18959,26216.998,4004128.96462,0
1632722400000,153.25,153.95,152.00,152.14,77076.632,1632725999999,11797631.53022,21983,35850.591,5487550.92685,0
1632726000000,152.15,153.08,151.87,152.66,63324.287,1632729599999,9658274.59799,19722,32431.091,4946850.07009,0
1632729600000,152.68,153.16,151.90,152.15,71167.687,1632733199999,10857106.90573,25212,34253.609,5226206.73969,0
1632733200000,152.15,153.63,150.74,151.51,109255.551,1632736799999,16629987.82313,36942,51372.840,7818875.21922,0
1632736800000,151.49,153.02,151.27,152.23,71600.530,1632740399999,10909313.58212,27913,34106.006,5196078.10666,0
1632740400000,152.23,152.94,151.95,152.68,57782.296,1632743999999,8807371.48496,24402,29393.114,4479980.70619,0
1632744000000,152.68,153.08,151.00,151.72,131942.335,1632747599999,20035646.60072,32800,56662.935,8602126.70483,0
1632747600000,151.73,152.42,150.69,151.09,75113.465,1632751199999,11381721.13457,25780,37409.422,5667734.60211,0
1632751200000,151.07,153.28,149.00,149.58,194103.311,1632754799999,29285052.26484,46122,93403.676,14098397.55175,0
1632754800000,149.57,150.14,148.86,150.04,101776.284,1632758399999,15223523.43414,29533,51640.369,7725384.56699,0
1632758400000,150.06,150.26,147.58,148.67,119728.697,1632761999999,17844752.59337,31965,55091.960,8213528.52276,0
1632762000000,148.70,149.73,148.08,148.59,78553.532,1632765599999,11689922.33938,22081,36789.053,5475582.94327,0
1632765600000,148.59,149.26,147.63,148.33,70655.403,1632769199999,10496031.97480,22283,34513.258,5126459.19009,0
1632769200000,148.34,148.95,147.47,148.30,54806.670,1632772799999,8134068.68755,17398,26847.433,3984646.15002,0
1632772800000,148.27,148.80,146.38,146.96,100686.898,1632776399999,14844373.16417,33946,49106.946,7238481.14352,0
1632776400000,146.94,149.10,146.69,148.61,53743.511,1632779999999,7948014.93990,19607,24010.588,3549397.70669,0
1632780000000,148.62,149.76,148.12,148.62,51264.660,1632783599999,7631452.98890,21859,25177.035,3748688.26159,0
1632783600000,148.62,148.97,144.62,144.89,112010.111,1632787199999,16402633.08589,35227,50688.349,7425350.96762,0
1632787200000,144.90,146.70,144.09,145.55,124420.487,1632790799999,18076210.56397,33677,62191.152,9038221.77463,0
1632790800000,145.55,146.41,144.26,146.11,75129.841,1632794399999,10909053.36944,24713,38901.604,5647876.87760,0
1632794400000,146.10,147.22,145.74,146.30,60033.648,1632797999999,8796746.45260,21717,30915.106,4530428.67194,0
1632798000000,146.29,147.31,146.07,147.11,46097.285,1632801599999,6765767.42508,18005,26117.854,3833138.75683,0
1632801600000,147.10,148.00,146.77,147.56,42874.368,1632805199999,6325611.93875,18993,24285.890,3583191.57547,0
1632805200000,147.56,148.03,146.42,146.58,69284.259,1632808799999,10187335.50525,21839,30482.603,4480891.53694,0
1632808800000,146.58,146.88,144.75,145.76,85200.421,1632812399999,12424656.93782,30764,44843.469,6539462.79989,0
1632812400000,145.76,146.34,143.81,144.93,107204.137,1632815999999,15508971.87651,41149,56020.905,8106582.93677,0
1632816000000,144.94,146.78,144.04,146.14,125577.686,1632819599999,18272676.49673,38287,62345.646,9071996.20686,0
1632819600000,146.15,146.83,145.12,145.67,79141.683,1632823199999,11559326.55571,25036,38010.199,5552101.23798,0
1632823200000,145.67,146.62,144.62,145.88,72493.228,1632826799999,10551680.49760,26705,38087.187,5545089.25856,0
1632826800000,145.87,147.94,145.35,147.50,85076.928,1632830399999,12502863.57263,27038,46071.330,6770204.70262,0
1632830400000,147.51,148.20,145.40,145.78,103121.476,1632833999999,15144745.23350,28425,52456.957,7706795.96876,0
1632834000000,145.78,148.85,145.63,147.02,232741.815,1632837599999,34312147.83598,51512,116879.366,17234555.89691,0
1632837600000,147.00,147.19,143.47,144.85,188591.718,1632841199999,27336071.53020,47369,92473.185,13404983.51554,0
1632841200000,144.85,145.20,143.54,143.92,89654.186,1632844799999,12942707.53639,27857,42807.226,6180633.14224,0
1632844800000,143.92,145.68,143.01,143.37,119853.036,1632848399999,17293939.24737,32500,59093.584,8527372.35372,0
1632848400000,143.37,143.80,142.38,143.13,110787.021,1632851999999,15850496.54682,30325,49351.283,7060664.75004,0
1632852000000,143.13,144.63,141.96,143.89,71312.097,1632855599999,10207250.52589,25759,32644.176,4673497.06477,0
1632855600000,143.88,144.37,142.23,143.06,80527.626,1632859199999,11545708.28764,24379,39062.171,5600544.36110,0
1632859200000,143.07,144.75,143.07,143.91,72014.756,1632862799999,10372479.40311,31133,33899.578,4882702.61252,0
1632862800000,143.92,144.71,143.89,144.35,42040.779,1632866399999,6066320.37642,20225,18484.830,2667327.62110,0
1632866400000,144.34,144.40,141.62,141.80,85746.147,1632869999999,12251718.43125,27541,39363.989,5625197.37469,0
1632870000000,141.80,142.69,139.73,140.37,116823.883,1632873599999,16483986.49294,33188,52585.335,7423745.99342,0
1632873600000,140.35,143.23,139.59,142.15,168135.213,1632877199999,23744241.31453,36981,80299.531,11334589.11117,0
1632877200000,142.14,143.71,141.37,142.34,80777.559,1632880799999,11502209.51236,25322,41127.798,5857791.37109,0
1632880800000,142.32,144.57,142.29,143.55,99296.443,1632884399999,14256932.24392,27291,53982.169,7750227.02514,0
1632884400000,143.54,144.69,142.95,144.33,94638.187,1632887999999,13613963.72011,24918,46741.798,6722515.90505,0
1632888000000,144.33,145.57,144.20,144.91,107858.192,1632891599999,15635590.83250,26784,51867.354,7519725.14598,0
1632891600000,144.91,145.17,143.91,144.75,54751.262,1632895199999,7908256.10972,18729,27644.099,3993478.70236,0
1632895200000,144.75,146.24,144.36,145.88,115901.119,1632898799999,16835710.06272,29131,61578.467,8945638.03592,0
1632898800000,145.88,145.96,145.39,145.86,43910.861,1632902399999,6396643.99086,15180,22174.195,3230367.79674,0
1632902400000,145.86,145.99,144.80,145.47,46035.022,1632905999999,6693423.65583,17943,21110.771,3069502.22188,0
1632906000000,145.47,145.47,144.41,145.11,73560.714,1632909599999,10664667.66355,22821,36109.794,5234766.96100,0
1632909600000,145.11,147.94,144.95,147.53,154760.376,1632913199999,22711095.68161,39741,79452.232,11662430.40191,0
1632913200000,147.52,148.26,146.83,147.57,112477.887,1632916799999,16599585.11742,28068,54564.949,8053782.17444,0
1632916800000,147.58,150.29,146.80,147.65,198400.870,1632920399999,29438185.86594,48049,97685.991,14501309.47749,0
1632920400000,147.62,149.20,147.35,148.55,150361.777,1632923999999,22296219.21464,37244,75897.686,11256422.58320,0
1632924000000,148.56,149.72,148.00,148.98,108817.146,1632927599999,16197014.06576,31637,59218.980,8814804.54947,0
1632927600000,148.98,149.57,146.60,147.18,130071.222,1632931199999,19243434.62413,34071,58136.663,8599492.63268,0
1632931200000,147.17,147.76,146.12,146.75,119164.293,1632934799999,17493176.58968,30935,60245.337,8844318.28335,0
1632934800000,146.75,147.01,145.17,145.32,79237.178,1632938399999,11574738.49482,23753,35346.100,5164627.07481,0
1632938400000,145.31,146.36,144.57,144.93,94055.630,1632941999999,13673294.68040,26808,44369.726,6451689.00174,0
1632942000000,144.94,145.80,144.27,144.69,69630.727,1632945599999,10096208.64470,21762,32350.266,4691506.59111,0
1632945600000,144.68,144.68,142.51,143.32,123121.589,1632949199999,17637502.07072,36023,61530.708,8816105.77265,0
1632949200000,143.35,144.23,142.88,144.06,65417.734,1632952799999,9394108.81698,20348,34710.338,4984524.54188,0
1632952800000,144.05,144.37,143.07,143.86,79315.035,1632956399999,11406243.82036,24237,37358.203,5373047.96650,0
1632956400000,143.85,144.86,143.66,144.65,95944.709,1632959999999,13844354.11025,23291,55916.482,8069138.75867,0
1632960000000,144.66,147.11,143.74,146.92,129467.416,1632963599999,18833727.75374,34782,61810.340,8997045.63255,0
1632963600000,146.90,148.79,146.45,147.94,182422.021,1632967199999,26965370.40743,42420,82705.395,12228276.15573,0
1632967200000,147.94,150.40,147.79,150.28,111993.047,1632970799999,16679479.43615,29087,59050.848,8796732.46465,0
1632970800000,150.27,150.95,149.19,150.68,93322.230,1632974399999,13989094.24583,27484,48360.369,7251380.25024,0
1632974400000,150.65,151.99,150.58,151.43,127894.257,1632977999999,19345626.78003,34205,62093.803,9393607.55224,0
1632978000000,151.43,151.74,150.80,151.08,59749.887,1632981599999,9032551.59291,19651,27937.756,4223850.42057,0
1632981600000,151.08,152.26,151.08,151.42,84597.696,1632985199999,12844088.06607,24635,44077.623,6692016.35767,0
1632985200000,151.42,151.80,150.50,150.71,84990.233,1632988799999,12837422.81079,21072,42253.970,6384035.07011,0
1632988800000,150.72,151.27,149.21,149.96,109177.905,1632992399999,16378755.79424,31557,54172.603,8129673.21450,0
1632992400000,149.96,150.86,149.53,150.18,69379.332,1632995999999,10422978.43886,22757,37567.325,5644146.34879,0
1632996000000,150.19,151.29,149.60,149.91,69134.926,1632999599999,10397885.33622,25763,33755.504,5077486.41843,0
1632999600000,149.90,150.99,149.69,150.73,54435.040,1633003199999,8187651.63554,24892,26972.897,4057549.93654,0
1633003200000,150.74,153.25,150.67,151.80,131304.089,1633006799999,19957885.74944,41655,70083.939,10653714.02778,0
1633006800000,151.80,154.44,150.99,152.29,152460.296,1633010399999,23303839.81226,43342,81723.170,12495627.47987,0
1633010400000,152.26,152.72,151.20,152.31,91619.369,1633013999999,13930331.01453,27632,44917.854,6831089.76655,0
1633014000000,152.31,153.59,151.81,152.52,81658.295,1633017599999,12470479.66177,24159,41884.166,6397976.81277,0
1633017600000,152.53,152.83,151.17,151.80,74903.782,1633021199999,11378868.54688,24171,32748.403,4976126.34520,0
1633021200000,151.81,152.75,151.19,151.90,57897.297,1633024799999,8798130.51304,17338,28215.739,4288449.15091,0
1633024800000,151.90,153.71,151.71,153.58,78990.571,1633028399999,12060706.02623,22217,43303.630,6612250.30552,0
1633028400000,153.57,153.91,151.48,151.53,67524.577,1633031999999,10318565.99619,19679,30776.513,4704681.65481,0
1633032000000,151.53,152.61,150.51,151.17,64992.971,1633035599999,9844612.94671,19285,30998.282,4697379.41178,0
1633035600000,151.17,152.75,150.99,152.62,39108.130,1633039199999,5936714.70823,13187,20984.929,3184602.90552,0
1633039200000,152.62,153.51,151.98,153.10,64782.789,1633042799999,9896648.26072,20155,33890.120,5178081.79802,0
1633042800000,153.09,153.49,152.16,153.17,54143.318,1633046399999,8272260.79907,16263,28587.786,4367262.38798,0
1633046400000,153.19,154.84,152.57,153.44,91103.656,1633049999999,14001083.06973,25325,47215.664,7256619.15597,0
1633050000000,153.43,154.13,152.43,153.75,61684.106,1633053599999,9446273.26259,19720,27799.440,4257720.25318,0
1633053600000,153.75,154.11,151.93,152.32,62522.078,1633057199999,9552735.79723,19946,26949.082,4118240.18503,0
1633057200000,152.32,154.15,151.03,153.53,100647.907,1633060799999,15374918.10224,24665,49173.255,7511488.95639,0
1633060800000,153.54,154.38,153.03,153.26,53832.927,1633064399999,8275514.99018,19951,25344.723,3896628.33649,0
1633064400000,153.26,155.29,153.07,155.06,87770.458,1633067999999,13561530.63203,22471,47867.186,7398304.99166,0
1633068000000,155.07,155.63,154.09,155.18,75283.450,1633071599999,11657020.00149,20185,36530.478,5656900.88817,0
1633071600000,155.18,158.85,154.50,158.62,190347.776,1633075199999,29938670.93413,46324,100543.156,15816054.18067,0
1633075200000,158.62,159.78,158.49,159.58,134005.672,1633078799999,21316584.13072,31961,64157.176,10206371.58834,0
1633078800000,159.58,159.68,158.32,158.45,73014.246,1633082399999,11598896.19555,23782,31894.499,5068345.42355,0
1633082400000,158.46,164.01,158.05,162.80,441926.723,1633085999999,71560586.04845,89258,227051.582,36766667.10729,0
1633086000000,162.81,164.07,162.78,163.51,115407.633,1633089599999,18871939.54319,29289,58588.548,9583233.97440,0
1633089600000,163.52,164.80,162.93,163.33,156956.941,1633093199999,25714466.48342,33547,78266.614,12830460.20582,0
1633093200000,163.35,165.37,163.12,163.29,106899.603,1633096799999,17545993.94919,32418,53577.339,8796084.94991,0
1633096800000,163.30,164.59,162.66,164.07,131606.930,1633100399999,21518375.12367,32776,59688.209,9761885.41400,0
1633100400000,164.06,165.38,163.75,165.05,98725.058,1633103999999,16257432.31811,22310,45849.655,7550949.15544,0
1633104000000,165.05,166.67,164.61,165.95,105647.761,1633107599999,17474075.71613,32540,56669.585,9373904.63975,0
1633107600000,165.96,166.17,165.21,165.86,51410.584,1633111199999,8517133.08873,14653,23634.857,3916066.94243,0
1633111200000,165.87,166.35,165.04,165.23,59658.430,1633114799999,9883046.73493,22259,28136.665,4661116.23404,0
1633114800000,165.24,167.06,165.00,166.98,93373.184,1633118399999,15494529.95924,28553,45637.707,7572825.71811,0
1633118400000,166.97,167.04,165.20,165.98,57086.378,1633121999999,9477043.77681,22794,28465.228,4726308.91317,0
1633122000000,165.98,167.90,165.96,166.53,65370.088,1633125599999,10915190.18666,23637,32072.517,5355196.89962,0
1633125600000,166.54,167.22,164.50,165.57,87186.757,1633129199999,14461525.77649,28037,40258.472,6679150.25790,0
1633129200000,165.59,166.28,165.09,166.12,41840.976,1633132799999,6928758.13890,19926,19278.095,3192491.51924,0
1633132800000,166.13,167.79,164.38,167.34,120847.625,1633136399999,20102021.65248,34627,61579.105,10240262.36143,0
1633136400000,167.31,168.58,166.38,166.80,86896.260,1633139999999,14543259.60140,27909,43490.221,7278092.56714,0
1633140000000,166.80,168.06,166.72,167.36,61050.604,1633143599999,10220966.61716,22869,27491.150,4602023.28812,0
1633143600000,167.36,167.99,165.23,165.80,75114.404,1633147199999,12497796.67182,24667,31393.096,5225508.35922,0
1633147200000,165.78,166.31,165.16,165.71,40414.741,1633150799999,6698019.36644,18874,18889.170,3131112.66407,0
1633150800000,165.71,166.68,165.37,166.03,34918.254,1633154399999,5803082.47750,16968,15715.556,2612611.08958,0
1633154400000,166.04,166.89,165.65,166.42,36710.650,1633157999999,6102533.65314,20893,16571.639,2754667.22835,0
1633158000000,166.42,167.13,165.91,166.36,36646.351,1633161599999,6103700.18282,20682,16054.588,2673957.59499,0
1633161600000,166.36,167.08,165.47,166.67,55008.649,1633165199999,9144155.19710,23370,27167.553,4515539.05327,0
1633165200000,166.68,167.80,166.52,166.97,47857.958,1633168799999,7995069.25575,21052,23888.147,3990707.98314,0
1633168800000,166.97,167.00,165.86,166.23,32693.440,1633172399999,5440357.88430,18748,14358.165,2389396.93440,0
1633172400000,166.23,167.25,165.36,167.08,50255.851,1633175999999,8354498.14379,18395,25120.883,4177002.89487,0
1633176000000,167.08,169.60,166.84,168.26,117792.257,1633179599999,19844518.12400,38164,58959.543,9928627.22951,0
1633179600000,168.26,171.88,168.13,169.92,148564.939,1633183199999,25236763.81244,43718,75757.632,12872033.23313,0
1633183200000,169.90,171.74,169.63,171.37,95453.653,1633186799999,16296233.73891,31532,49287.971,8415498.06478,0
1633186800000,171.39,172.52,171.12,171.68,81076.829,1633190399999,13925766.05954,27588,39820.913,6841079.77792,0
1633190400000,171.66,172.49,170.30,172.32,103845.275,1633193999999,17797891.79407,31317,50282.961,8619562.50790,0
1633194000000,172.32,172.37,170.62,171.43,71095.651,1633197599999,12184374.74393,23359,37826.184,6482343.82695,0
1633197600000,171.43,172.05,170.66,171.51,41330.809,1633201199999,7079137.40318,17977,21323.075,3652123.76451,0
1633201200000,171.51,172.69,171.49,171.96,64830.166,1633204799999,11150470.06487,22719,32542.100,5597931.64600,0
1633204800000,171.98,172.08,170.39,170.69,40042.854,1633208399999,6852954.11346,20862,19705.765,3372301.85613,0
1633208400000,170.71,172.05,170.71,171.85,27352.231,1633211999999,4690183.88183,15725,13420.224,2301109.00141,0
1633212000000,171.85,172.58,171.27,171.33,38867.131,1633215599999,6684371.40918,20014,18236.593,3136547.36949,0
1633215600000,171.33,172.18,168.00,168.83,114812.588,1633219199999,19471106.36963,33846,51787.178,8778118.97212,0
1633219200000,168.87,170.38,166.22,167.04,107901.133,1633222799999,18173345.78524,34561,50802.485,8560755.90458,0
1633222800000,167.03,168.18,166.59,167.57,78239.213,1633226399999,13097608.79322,27036,35743.659,5983458.09466,0
1633226400000,167.57,168.79,167.03,167.13,66573.374,1633229999999,11187645.58853,19904,32862.553,5524913.08514,0
1633230000000,167.14,168.35,166.79,168.20,53202.887,1633233599999,8906924.68252,19556,25865.454,4329957.36069,0
1633233600000,168.19,168.40,167.49,167.77,40159.287,1633237199999,6742340.88039,17975,18797.788,3156402.34278,0
1633237200000,167.77,169.08,167.60,168.74,49294.150,1633240799999,8309621.58280,19670,23232.491,3916484.80390,0
1633240800000,168.74,168.80,168.00,168.35,46038.353,1633244399999,7753998.73872,16778,20883.760,3517688.81267,0
1633244400000,168.36,168.39,167.18,167.63,42359.804,1633247999999,7104282.99890,17902,16496.426,2766454.00129,0
1633248000000,167.63,168.77,167.53,167.64,46404.618,1633251599999,7805530.11455,18885,20504.545,3449038.52254,0
1633251600000,167.63,168.10,165.69,167.61,97359.335,1633255199999,16243719.61706,32603,45266.230,7554191.01189,0
1633255200000,167.60,168.80,166.67,167.57,72662.182,1633258799999,12187544.46189,26759,33060.288,5545514.10923,0
1633258800000,167.58,171.37,167.33,170.55,110377.987,1633262399999,18741893.14568,36486,53776.468,9132871.54611,0
1633262400000,170.56,170.79,169.19,169.37,67106.374,1633265999999,11404866.25323,24080,30574.345,5195183.76040,0
1633266000000,169.37,172.49,169.27,172.06,114078.629,1633269599999,19532299.12319,36839,53401.669,9141755.22831,0
1633269600000,172.08,172.33,170.28,170.59,67605.913,1633273199999,11568584.08659,27405,35813.608,6128890.02594,0
1633273200000,170.62,170.72,168.32,169.23,74395.756,1633276799999,12618876.44228,28650,33826.644,5736600.18725,0
1633276800000,169.23,170.87,168.75,170.38,73744.354,1633280399999,12517387.87904,26382,35885.302,6091943.48895,0
1633280400000,170.38,174.35,169.83,173.56,148676.644,1633283999999,25596411.31513,39119,76920.079,13243766.85910,0
1633284000000,173.55,175.02,172.84,173.73,103871.765,1633287599999,18086755.45640,36768,52111.622,9074829.75090,0
1633287600000,173.73,174.25,172.41,172.64,78915.029,1633291199999,13678310.22325,22923,39678.318,6877757.67967,0
1633291200000,172.64,173.06,170.80,170.95,62824.740,1633294799999,10804909.52128,21702,29743.571,5116725.25409,0
1633294800000,170.95,171.18,169.06,169.57,81179.599,1633298399999,13809504.31173,26168,36429.424,6197737.16847,0
1633298400000,169.57,171.26,169.40,170.74,67189.015,1633301999999,11456690.28070,18607,35125.314,5987173.21446,0
1633302000000,170.75,171.64,170.21,170.54,45082.395,1633305599999,7694776.75755,16070,20170.938,3443550.54143,0
1633305600000,170.54,170.87,168.76,168.94,89294.076,1633309199999,15151015.14027,21466,43632.351,7405234.73436,0
1633309200000,168.94,170.12,168.13,168.72,60945.756,1633312799999,10300493.85341,18402,28996.176,4901268.46060,0
1633312800000,168.73,168.73,166.29,166.77,61673.373,1633316399999,10328914.00623,21644,26288.370,4402714.36541,0
1633316400000,166.77,167.21,165.40,165.66,90412.825,1633319999999,15019032.79415,26286,44484.090,7390215.45847,0
1633320000000,165.65,166.55,164.24,166.30,102762.362,1633323599999,17014465.36788,28910,47820.287,7920101.98117,0
1633323600000,166.31,166.93,166.11,166.61,43531.235,1633327199999,7247572.60685,14490,22211.953,3698653.30431,0
1633327200000,166.60,166.90,165.47,166.17,46786.485,1633330799999,7768054.90206,17537,20448.271,3397153.68179,0
1633330800000,166.17,168.13,165.57,167.91,42402.822,1633334399999,7066960.80761,18150,25283.582,4215510.56513,0
1633334400000,167.91,168.04,165.44,166.74,68713.698,1633337999999,11461401.02981,25473,33015.642,5506666.04147,0
1633338000000,166.73,166.94,165.84,166.81,38896.453,1633341599999,6471285.82007,17184,18555.965,3087523.87713,0
1633341600000,166.80,166.95,165.21,166.30,46300.168,1633345199999,7688635.22398,20634,20581.381,3417597.86857,0
1633345200000,166.30,166.45,163.58,165.17,110826.527,1633348799999,18269105.68488,29979,50994.757,8406394.59803,0
1633348800000,165.18,166.65,164.23,166.31,80999.480,1633352399999,13431207.28681,25147,43743.638,7253161.87280,0
1633352400000,166.30,168.12,166.13,168.08,103385.020,1633355999999,17287961.43792,26752,55528.215,9287297.29138,0
1633356000000,168.07,169.35,163.20,164.37,172903.815,1633359599999,28796037.33129,45296,81445.311,13568536.50845,0
1633359600000,164.40,164.41,161.21,162.93,241354.006,1633363199999,39298670.94670,57639,114175.104,18594942.01234,0
1633363200000,162.94,166.70,162.52,165.45,192509.712,1633366799999,31771651.81580,46445,93355.641,15401059.00124,0
1633366800000,165.46,168.13,164.29,167.50,120541.103,1633370399999,20055852.81155,36069,62282.554,10364960.42757,0
1633370400000,167.50,169.49,166.83,168.88,111454.382,1633373999999,18751424.25077,31649,58132.347,9783230.08046,0
1633374000000,168.89,169.82,168.36,169.35,98498.928,1633377599999,16636795.00869,26030,48862.200,8256087.01938,0
1633377600000,169.35,169.56,167.88,168.03,62771.840,1633381199999,10588485.06698,22109,30335.589,5117140.80931,0
1633381200000,168.03,168.55,166.62,167.71,52963.698,1633384799999,8877394.91809,18792,25015.624,4193496.35914,0
1633384800000,167.71,168.16,165.80,166.32,51665.662,1633388399999,8620427.20163,19530,23215.939,3874877.03969,0
1633388400000,166.33,168.96,166.22,167.59,71901.418,1633391999999,12058425.76070,23161,38871.025,6517655.76524,0
1633392000000,167.57,170.25,166.67,169.41,105621.149,1633395599999,17804024.90343,29506,51421.053,8668995.81906,0
1633395600000,169.42,170.44,168.26,168.56,77512.513,1633399199999,13120861.22712,20570,35900.020,6078989.27083,0
1633399200000,168.56,169.02,168.16,168.56,40201.757,1633402799999,6775287.69217,14042,18907.591,3186832.03345,0
1633402800000,168.57,169.29,168.01,168.66,59605.598,1633406399999,10049520.77488,16071,29058.503,4899785.73458,0
1633406400000,168.66,168.66,166.70,166.85,45063.771,1633409999999,7556493.62435,16423,17946.584,3010832.75671,0
1633410000000,166.85,168.54,166.71,167.85,41176.050,1633413599999,6908956.41598,15408,19119.187,3207824.46371,0
1633413600000,167.86,168.88,167.66,168.07,45319.760,1633417199999,7628976.90683,15866,23162.200,3899634.53589,0
1633417200000,168.06,168.76,167.90,168.12,40760.528,1633420799999,6861513.32157,14607,18148.680,3055341.03259,0
1633420800000,168.13,169.07,167.06,168.79,88929.756,1633424399999,14948645.21146,24107,38825.806,6529714.26484,0
1633424400000,168.78,170.38,167.69,170.30,102833.958,1633427999999,17386391.07047,32402,51961.607,8785938.94100,0
1633428000000,170.30,173.96,170.28,172.43,211461.274,1633431599999,36493818.40834,57465,104461.085,18031555.10030,0
1633431600000,172.43,173.38,172.11,172.49,82363.349,1633435199999,14224939.90674,25132,41391.833,7150758.46893,0
1633435200000,172.47,173.35,171.01,171.45,131945.548,1633438799999,22685702.40099,32914,58576.682,10077331.68660,0
1633438800000,171.45,172.27,170.36,172.07,115733.519,1633442399999,19819077.37239,29875,61670.215,10565263.22386,0
1633442400000,172.07,172.48,168.62,168.94,128542.175,1633445999999,21867646.47041,36866,51249.719,8718993.66549,0
1633446000000,168.95,170.25,167.71,168.41,112510.766,1633449599999,19024978.41918,30779,50427.121,8531683.14428,0
1633449600000,168.40,169.47,167.73,168.91,83513.172,1633453199999,14078501.71321,27251,43546.599,7342412.13460,0
1633453200000,168.92,170.70,168.35,170.53,56772.527,1633456799999,9604499.29192,18208,31000.475,5246471.88529,0
1633456800000,170.53,174.54,170.46,173.05,226532.652,1633460399999,39129353.00402,56711,112827.724,19491934.07158,0
1633460400000,173.05,175.00,172.89,174.64,112917.105,1633463999999,19627482.52465,32433,58663.539,10199319.27720,0
1633464000000,174.64,175.66,173.95,174.68,149417.199,1633467599999,26118617.06735,40245,77870.449,13615232.06159,0
1633467600000,174.67,175.35,172.82,174.85,79196.572,1633471199999,13814860.18539,22544,36466.340,6363403.60795,0
1633471200000,174.87,175.17,173.39,173.73,74388.725,1633474799999,12972862.36109,21969,32617.575,5690126.25769,0
1633474800000,173.72,174.79,173.28,173.88,76648.193,1633478399999,13335894.58299,20391,44466.573,7737618.09806,0
1633478400000,173.92,174.46,172.16,172.71,69156.496,1633481999999,11982498.08931,20499,26527.433,4600156.47926,0
1633482000000,172.71,172.74,170.52,171.47,80774.041,1633485599999,13850198.91933,24841,34082.237,5843844.69768,0
1633485600000,171.48,172.22,171.08,171.92,53097.410,1633489199999,9115262.21254,16531,30094.146,5166536.73798,0
1633489200000,171.93,172.42,170.14,171.70,80936.367,1633492799999,13864823.37341,23515,40651.739,6964581.53452,0
1633492800000,171.70,171.94,170.43,171.65,71058.537,1633496399999,12165504.15219,23389,32315.864,5533154.16791,0
1633496400000,171.65,175.23,171.06,174.11,127064.421,1633499999999,21980646.70667,32931,64260.916,11115636.01738,0
1633500000000,174.10,176.08,173.33,174.15,115149.585,1633503599999,20118781.28424,33296,59443.722,10387153.81267,0
1633503600000,174.17,174.19,170.60,171.52,120165.876,1633507199999,20691331.82728,32582,50791.150,8745583.55379,0
1633507200000,171.56,171.78,164.50,166.42,279373.987,1633510799999,46785409.10134,73084,117488.668,19678600.67664,0
1633510800000,166.41,166.59,163.80,165.18,143967.812,1633514399999,23761734.74845,43911,68337.238,11285034.58369,0
1633514400000,165.16,168.14,164.45,166.75,135170.091,1633517999999,22515960.30008,39180,67934.181,11313250.89706,0
1633518000000,166.75,168.19,166.28,166.60,84113.233,1633521599999,14063224.30446,26225,40467.038,6767586.15524,0
1633521600000,166.62,177.82,166.36,177.17,353589.361,1633525199999,61128717.58423,83831,183164.322,31672587.09491,0
1633525200000,177.16,181.47,176.04,178.74,675040.017,1633528799999,120728518.40703,141765,319430.807,57152399.82120,0
1633528800000,178.75,180.50,177.26,180.20,200378.888,1633532399999,35911199.93351,51182,105181.157,18851396.86723,0
1633532400000,180.20,182.60,179.25,181.57,256237.280,1633535999999,46385013.19622,58282,136655.878,24746281.55949,0
1633536000000,181.53,183.35,180.12,182.08,214995.168,1633539599999,39027808.06935,54216,105439.013,19146525.02720,0
1633539600000,182.07,182.64,180.51,181.51,122038.120,1633543199999,22135073.08512,33878,55919.471,10145014.17859,0
1633543200000,181.54,182.60,180.93,181.31,87088.330,1633546799999,15821320.12424,24481,43704.315,7941109.55469,0
1633546800000,181.33,183.13,180.67,181.67,107746.418,1633550399999,19596416.33755,25837,48363.286,8800214.80071,0
1633550400000,181.67,183.09,181.00,181.44,95165.680,1633553999999,17315217.39176,26487,47623.121,8667458.39798,0
1633554000000,181.43,182.06,180.82,181.95,46157.342,1633557599999,8364125.61827,16990,23148.726,4195133.34953,0
1633557600000,181.95,182.23,180.32,180.67,69180.163,1633561199999,12530111.66418,23224,33085.255,5992281.49006,0
1633561200000,180.68,181.63,177.85,178.69,157135.258,1633564799999,28178876.60314,38104,61865.209,11104016.14448,0
1633564800000,178.68,179.47,175.50,176.54,159815.983,1633568399999,28342172.64243,41895,81258.907,14422114.46865,0
1633568400000,176.57,177.00,173.57,175.51,140933.421,1633571999999,24668036.05498,37595,61949.209,10843781.63844,0
1633572000000,175.51,177.97,175.12,176.41,94398.136,1633575599999,16689886.73103,26566,48673.117,8608548.05639,0
1633575600000,176.40,177.21,175.20,175.98,59503.106,1633579199999,10478561.44559,19023,28218.265,4970868.41234,0
1633579200000,175.98,178.83,175.73,178.39,70377.427,1633582799999,12521657.50427,24551,34351.052,6111142.15099,0
1633582800000,178.39,180.39,176.48,179.32,122558.971,1633586399999,21835141.29853,32144,65215.560,11616339.68085,0
1633586400000,179.32,180.96,177.40,178.44,115183.976,1633589999999,20654577.14895,31801,55837.132,10011857.75361,0
1633590000000,178.43,186.26,177.47,185.34,338642.738,1633593599999,62115281.71458,79302,172606.804,31658262.87828,0
1633593600000,185.34,187.18,184.40,185.53,206629.706,1633597199999,38356697.58296,45741,95018.150,17643425.79861,0
1633597200000,185.53,186.69,180.78,183.12,255180.786,1633600799999,46822371.21442,58298,114814.025,21066091.62075,0
1633600800000,183.12,183.88,180.89,181.39,83081.597,1633604399999,15151681.41706,30733,40868.191,7452157.92241,0
1633604400000,181.39,184.00,181.39,183.73,101633.358,1633607999999,18562007.36314,29834,54673.979,9986552.72195,0
1633608000000,183.75,183.79,179.64,180.21,146968.042,1633611599999,26680679.50979,42155,63942.873,11602143.35216,0
1633611600000,180.21,183.36,178.82,183.12,139782.288,1633615199999,25343452.47700,40295,69200.197,12546380.13154,0
1633615200000,183.11,183.27,176.45,178.77,258922.551,1633618799999,46467500.48277,63297,117457.764,21065828.72960,0
1633618800000,178.73,180.92,178.31,179.48,104982.001,1633622399999,18878345.80969,29770,49530.172,8908835.65760,0
1633622400000,179.48,181.00,177.77,180.07,107394.263,1633625999999,19280700.75662,33443,56149.449,10082388.63964,0
1633626000000,180.07,180.97,179.06,179.34,73151.483,1633629599999,13169415.38950,22660,37543.120,6759592.10435,0
1633629600000,179.34,181.99,178.23,179.11,116507.601,1633633199999,20965286.57625,33361,61483.420,11065283.27166,0
1633633200000,179.10,180.25,179.10,179.28,54895.592,1633636799999,9866173.56074,17151,26362.126,4737836.52363,0
1633636800000,179.29,180.90,178.94,179.83,53642.595,1633640399999,9657821.28965,19470,23630.910,4254219.91339,0
1633640400000,179.84,181.35,179.68,180.08,58419.131,1633643999999,10543490.07035,20087,30031.900,5419928.92476,0
1633644000000,180.09,180.35,177.03,178.82,98387.365,1633647599999,17545284.17465,29274,43519.292,7761874.01796,0
1633647600000,178.82,179.69,177.41,178.70,71433.843,1633651199999,12743972.82904,22581,34569.755,6166511.62347,0
1633651200000,178.70,181.06,177.97,180.56,92484.884,1633654799999,16660921.76006,26216,46991.695,8464327.58728,0
1633654800000,180.55,181.09,179.26,180.33,52442.229,1633658399999,9445963.46359,17638,25527.481,4597837.74956,0
1633658400000,180.32,180.52,177.11,177.55,102416.187,1633661999999,18279678.27183,27957,49314.348,8803858.77205,0
1633662000000,177.55,177.83,175.24,176.54,156352.559,1633665599999,27546763.87278,33670,67402.741,11876440.29445,0
1633665600000,176.55,177.60,176.00,177.00,53147.889,1633669199999,9403306.39961,18389,27864.414,4930276.91119,0
1633669200000,177.01,178.10,175.94,177.45,56166.377,1633672799999,9944347.19657,18828,27562.163,4880560.11064,0
1633672800000,177.46,178.34,177.09,178.08,46902.117,1633676399999,8335628.93107,15242,21807.247,3876311.87441,0
1633676400000,178.09,180.17,177.83,179.93,117811.612,1633679999999,21117831.87759,27624,58756.509,10531557.15675,0
1633680000000,179.94,183.47,179.54,182.74,169319.397,1633683599999,30721267.40537,42472,81837.348,14843968.59391,0
1633683600000,182.74,183.06,180.15,180.49,130479.722,1633687199999,23705588.31452,31624,53451.939,9713237.50848,0
1633687200000,180.48,181.79,180.10,180.89,102404.537,1633690799999,18527109.01798,29629,53063.278,9601848.22187,0
1633690800000,180.89,182.65,180.41,181.87,131495.976,1633694399999,23879917.37976,32437,65728.633,11936212.61128,0
1633694400000,181.87,183.75,179.10,181.06,330573.942,1633697999999,60046440.36806,64235,156574.121,28440995.78532,0
1633698000000,181.06,182.41,179.21,180.27,210058.124,1633701599999,37948397.70690,42375,105200.814,19007413.48060,0
1633701600000,180.27,182.61,180.09,182.10,136105.921,1633705199999,24717731.32387,30344,66978.118,12163960.78697,0
1633705200000,182.12,182.27,180.01,180.89,102048.248,1633708799999,18482854.71996,29371,48158.444,8721314.01201,0
1633708800000,180.88,181.21,179.36,180.74,110727.269,1633712399999,19964234.46396,29693,55433.078,9997224.51374,0
1633712400000,180.74,180.81,177.76,178.69,116927.999,1633715999999,20913343.34071,29424,49219.241,8801807.97239,0
1633716000000,178.68,180.17,178.38,179.18,86266.831,1633719599999,15470583.11111,21618,45108.802,8087967.82646,0
1633719600000,179.17,179.66,177.94,178.39,74319.049,1633723199999,13292018.11607,18075,38781.978,6937477.72497,0
1633723200000,178.41,178.66,174.48,175.37,150336.995,1633726799999,26582625.11934,34013,61522.583,10885768.27505,0
1633726800000,175.37,176.56,174.67,176.34,70915.456,1633730399999,12452634.02137,22666,38455.866,6754647.13168,0
1633730400000,176.33,177.18,175.33,176.70,49257.324,1633733999999,8693241.65508,17137,26104.129,4608169.57244,0
1633734000000,176.67,176.79,175.03,176.06,61765.290,1633737599999,10859624.64052,17312,28725.276,5051886.91480,0
1633737600000,176.08,178.05,174.40,177.14,102838.742,1633741199999,18150763.72284,27204,42160.401,7443127.38013,0
1633741200000,177.15,177.81,175.13,175.52,66905.373,1633744799999,11786392.44309,18441,29708.281,5235306.31923,0
1633744800000,175.52,176.84,174.76,176.83,52920.046,1633748399999,9316475.89567,16257,24221.891,4263740.88302,0
1633748400000,176.82,178.43,176.30,177.60,65135.557,1633751999999,11550989.30386,17241,32414.064,5748679.40364,0
1633752000000,177.61,177.98,177.10,177.29,45132.079,1633755599999,8012646.72940,14839,23624.628,4194617.59834,0
1633755600000,177.29,177.58,176.14,176.69,57474.413,1633759199999,10165986.16793,16592,28490.516,5039517.68928,0
1633759200000,176.75,178.32,176.72,177.54,73786.463,1633762799999,13109711.35218,19882,36073.962,6409256.67564,0
1633762800000,177.54,177.99,176.72,177.62,45819.711,1633766399999,8128754.41859,15375,21365.232,3790614.12180,0
1633766400000,177.63,177.99,176.01,176.26,57967.621,1633769999999,10259708.19672,18460,24399.875,4321037.87738,0
1633770000000,176.27,178.28,176.15,178.17,81957.052,1633773599999,14538577.08721,21748,39810.979,7060915.31934,0
1633773600000,178.18,181.44,177.39,181.37,114774.712,1633777199999,20531477.61470,29605,54700.944,9792114.39908,0
1633777200000,181.37,181.40,179.42,179.76,188113.137,1633780799999,33933233.23821,41756,92399.554,16670392.66578,0
1633780800000,179.76,181.21,179.68,180.10,79555.838,1633784399999,14350951.34791,24395,34354.465,6198742.72592,0
1633784400000,180.10,181.13,179.47,180.92,93751.012,1633787999999,16914676.51877,24182,48143.668,8686971.50603,0
1633788000000,180.92,181.20,179.48,180.57,100933.077,1633791599999,18200502.08351,26260,49829.114,8986561.91678,0
1633791600000,180.57,180.87,179.64,179.95,79846.151,1633795199999,14384093.35604,21340,35128.107,6329316.96962,0
1633795200000,179.95,183.08,179.54,182.26,237339.275,1633798799999,42989263.55863,48127,120526.508,21837317.86157,0
1633798800000,182.26,183.04,180.11,180.97,152545.984,1633802399999,27736337.66205,31526,73220.413,13318503.97055,0
1633802400000,180.98,182.62,180.69,181.59,66454.130,1633805999999,12056802.01181,19798,34728.216,6301309.09690,0
1633806000000,181.62,181.72,180.00,180.35,37912.478,1633809599999,6854262.47230,13272,16806.929,3038715.07975,0
1633809600000,180.36,181.85,178.98,181.32,99546.063,1633813199999,17948237.93516,25665,45134.052,8140375.19215,0
1633813200000,181.31,181.40,180.34,181.05,31733.282,1633816799999,5733453.28166,16294,16516.746,2984123.37637,0
1633816800000,181.05,181.05,179.75,180.76,34881.712,1633820399999,6289189.12043,15553,16926.538,3052068.96747,0
1633820400000,180.76,180.95,179.61,180.07,44789.610,1633823999999,8071980.67273,15273,23061.989,4155937.34308,0
1633824000000,180.08,180.15,177.78,178.29,95937.802,1633827599999,17148335.23579,27195,44291.736,7917135.97986,0
1633827600000,178.28,178.58,176.35,177.59,117885.281,1633831199999,20901505.25887,29515,55912.386,9915708.99544,0
1633831200000,177.59,178.88,176.58,178.59,115985.825,1633834799999,20660792.52290,28693,63478.182,11307279.93053,0
1633834800000,178.58,182.20,178.36,182.02,181599.553,1633838399999,32823941.52708,39326,91370.010,16511675.38277,0
1633838400000,182.03,184.04,181.50,183.77,209447.490,1633841999999,38278483.16636,49059,100500.000,18370857.64129,0
1633842000000,183.78,184.28,182.55,183.18,127094.923,1633845599999,23293375.44517,30004,56429.897,10342234.05329,0
1633845600000,183.18,183.95,182.68,183.49,96802.542,1633849199999,17737267.08649,23510,47892.113,8776526.23310,0
1633849200000,183.48,183.57,182.20,182.99,63420.841,1633852799999,11595169.78446,16039,31677.978,5792153.78316,0
1633852800000,182.98,183.56,182.19,183.23,71466.486,1633856399999,13067961.75332,19559,35236.588,6443249.56216,0
1633856400000,183.24,183.29,180.06,180.99,109784.889,1633859999999,19883743.69095,30287,48528.903,8789733.60190,0
1633860000000,180.99,181.49,180.22,180.70,81649.942,1633863599999,14772675.32804,17414,43807.468,7926782.27944,0
1633863600000,180.71,181.40,179.50,180.77,79970.586,1633867199999,14435751.12769,22824,40964.606,7396434.97584,0
1633867200000,180.77,180.98,178.64,179.66,94690.126,1633870799999,16996033.67595,24757,43695.875,7843549.77615,0
1633870800000,179.67,180.87,178.32,179.97,74189.800,1633874399999,13333117.85411,20638,39391.033,7079754.97540,0
1633874400000,179.97,181.48,179.76,180.44,73637.815,1633877999999,13312139.13476,21299,39030.197,7056567.53052,0
1633878000000,180.44,181.11,179.42,180.71,76929.600,1633881599999,13863951.25429,21424,35884.962,6468381.80038,0
1633881600000,180.71,180.95,179.20,180.00,48883.846,1633885199999,8795547.45213,18950,23284.668,4189157.54474,0
1633885200000,180.01,180.03,177.43,178.88,96301.072,1633888799999,17191855.93975,25727,42739.238,7632547.32168,0
1633888800000,178.88,179.27,177.83,178.97,46414.219,1633892399999,8291120.81478,17200,24853.806,4439661.58333,0
1633892400000,178.99,179.39,178.48,178.78,28750.401,1633895999999,5146928.93395,13088,13248.122,2371836.02978,0
1633896000000,178.77,181.40,178.16,178.27,159523.615,1633899599999,28660206.84747,37988,75073.795,13484656.38290,0
1633899600000,178.28,178.33,174.24,175.80,172065.121,1633903199999,30276839.29483,45452,78906.935,13883199.05641,0
1633903200000,175.84,177.38,174.55,177.05,93920.851,1633906799999,16507263.89494,27849,44946.597,7904142.35103,0
1633906800000,177.08,178.10,173.91,174.77,81755.469,1633910399999,14369694.38607,27564,35407.586,6226353.96414,0
1633910400000,174.72,176.28,171.87,176.01,148871.285,1633913999999,25983603.99353,39461,68206.840,11914829.17887,0
1633914000000,176.03,177.78,175.52,176.41,68541.389,1633917599999,12122535.06382,19405,34195.133,6048597.46316,0
1633917600000,176.42,177.68,176.31,177.32,52528.275,1633921199999,9292644.68850,16084,27507.308,4866218.02391,0
1633921200000,177.33,180.64,176.78,180.41,112686.751,1633924799999,20125660.08723,31406,56466.272,10086931.41057,0
1633924800000,180.41,182.39,179.94,181.43,165876.038,1633928399999,30080522.94648,38363,79151.218,14352671.83698,0
1633928400000,181.43,181.88,180.32,181.03,81489.315,1633931999999,14758458.86463,22454,36450.705,6601943.05627,0
1633932000000,181.00,181.98,180.35,181.07,84014.893,1633935599999,15220241.28688,23140,43299.048,7845126.32730,0
1633935600000,181.08,185.04,181.07,184.78,211703.503,1633939199999,38806881.52273,44975,113979.172,20891211.75406,0
1633939200000,184.76,185.52,182.86,183.79,160343.104,1633942799999,29546781.93853,39888,72483.568,13355712.13062,0
1633942800000,183.79,184.49,182.85,183.41,98723.937,1633946399999,18137541.93169,28211,48755.380,8960281.26877,0
1633946400000,183.40,184.94,181.47,181.91,133724.366,1633949999999,24557514.95038,34000,60282.147,11076476.53405,0
1633950000000,181.90,182.89,177.32,179.64,295892.941,1633953599999,53223731.56684,66729,134909.707,24264197.76609,0
1633953600000,179.64,180.66,178.68,180.23,100140.598,1633957199999,18010436.24321,26762,49275.824,8864860.48851,0
1633957200000,180.23,183.66,179.70,183.37,157324.955,1633960799999,28563902.23871,37319,80269.589,14570747.99042,0
1633960800000,183.37,183.83,181.35,183.36,148082.410,1633964399999,27053567.77015,41810,73014.414,13344333.79774,0
1633964400000,183.36,183.42,181.70,182.55,95298.989,1633967999999,17387311.91272,28718,45117.069,8231882.23168,0
1633968000000,182.56,183.43,181.44,181.60,105334.036,1633971599999,19199672.40201,29327,47884.760,8731489.04902,0
1633971600000,181.59,182.33,179.76,180.34,76673.247,1633975199999,13884196.66216,26956,34271.499,6207876.05325,0
1633975200000,180.35,180.65,178.67,179.21,80678.433,1633978799999,14490290.12777,23909,40067.159,7197177.41826,0
1633978800000,179.22,180.13,177.60,177.71,88275.391,1633982399999,15795393.17277,21982,42805.484,7663877.68539,0
1633982400000,177.71,177.78,175.00,175.56,186019.923,1633985999999,32821973.93773,45626,86383.861,15246327.73682,0
1633986000000,175.57,176.99,174.80,176.63,96998.482,1633989599999,17063761.24881,30299,50143.783,8823213.83142,0
1633989600000,176.63,179.59,176.00,178.35,155947.505,1633993199999,27800272.15884,38972,82089.941,14633614.95501,0
1633993200000,178.35,179.40,177.19,179.15,73374.411,1633996799999,13072782.48199,22285,36931.023,6581325.86918,0
1633996800000,179.15,179.24,175.11,175.94,159625.464,1634000399999,28209503.47782,35743,75005.901,13253358.43991,0
1634000400000,175.94,177.24,175.06,176.72,65183.635,1634003999999,11488960.61330,20461,31393.833,5535142.80871,0
1634004000000,176.73,177.22,173.35,174.01,122569.298,1634007599999,21449615.66483,30632,50437.986,8832862.81567,0
1634007600000,174.01,174.18,172.09,173.88,121938.499,1634011199999,21117132.30740,32516,53472.479,9259871.22898,0
1634011200000,173.89,174.84,172.85,174.60,89777.416,1634014799999,15613878.93129,21798,49659.643,8636348.48220,0
1634014800000,174.60,175.42,171.14,175.11,185213.484,1634018399999,32137124.82413,42303,93245.506,16189835.36828,0
1634018400000,175.11,175.74,172.57,172.76,152936.962,1634021999999,26680385.09729,35746,80180.572,13990151.91420,0
1634022000000,172.77,174.20,172.35,173.73,69496.451,1634025599999,12052340.23159,22270,34616.231,6002267.97885,0
1634025600000,173.77,175.88,173.26,174.21,109127.616,1634029199999,19067441.51801,29337,55181.930,9640295.53170,0
1634029200000,174.22,174.40,166.31,167.98,287905.357,1634032799999,48850688.53256,63349,107029.155,18186018.13341,0
1634032800000,168.04,170.26,166.67,169.87,203512.334,1634036399999,34274223.52176,47311,96013.814,16176865.49025,0
1634036400000,169.86,170.93,168.47,170.60,113751.135,1634039999999,19304422.47895,29616,51095.895,8672704.71675,0
1634040000000,170.60,171.00,167.43,168.47,134465.773,1634043599999,22695215.61475,35385,59723.634,10082216.08990,0
1634043600000,168.45,173.25,168.41,172.20,211918.453,1634047199999,36329064.40196,50109,104585.495,17929727.19471,0
1634047200000,172.18,173.50,169.32,170.28,186879.896,1634050799999,32155825.26003,45273,85935.808,14796925.57516,0
1634050800000,170.30,172.30,168.61,171.81,143663.866,1634054399999,24499922.17968,37840,74315.739,12673051.97012,0
1634054400000,171.76,172.82,170.68,172.26,118301.369,1634057999999,20319862.71079,35184,58291.591,10014517.79279,0
1634058000000,172.26,172.55,170.37,170.50,87361.831,1634061599999,14974460.90150,26587,42116.720,7221332.99626,0
1634061600000,170.50,172.24,170.49,171.91,48455.951,1634065199999,8312944.91531,21587,23095.371,3961937.49688,0
1634065200000,171.92,173.23,170.40,170.81,101265.928,1634068799999,17406662.36008,26690,48616.872,8362984.57877,0
1634068800000,170.81,172.69,168.71,172.40,150127.477,1634072399999,25649985.13637,35593,75992.757,12987612.54315,0
1634072400000,172.40,172.67,171.51,172.04,49150.013,1634075999999,8457193.31652,15022,21685.459,3731378.81227,0
1634076000000,172.05,173.30,171.56,172.68,64068.191,1634079599999,11056690.43065,17977,31340.899,5409244.77788,0
1634079600000,172.68,173.33,171.89,172.68,52391.850,1634083199999,9036749.97138,15966,23651.385,4079510.41346,0
1634083200000,172.65,174.95,171.57,174.56,98122.328,1634086799999,17035135.53686,25517,49633.621,8616524.99579,0
1634086800000,174.56,174.70,173.31,173.61,61940.322,1634090399999,10783379.55133,16887,30383.230,5289667.32165,0
1634090400000,173.61,174.67,173.26,174.64,58086.754,1634093999999,10096260.06782,16818,29643.506,5154082.74003,0
1634094000000,174.64,174.80,173.20,174.19,53909.646,1634097599999,9374018.50346,18080,25579.072,4447784.45493,0
1634097600000,174.19,174.54,173.12,173.84,54869.288,1634101199999,9539133.13433,16326,28971.788,5037276.67893,0
1634101200000,173.84,174.74,169.00,169.05,215241.264,1634104799999,36913410.47480,45631,97056.987,16653839.48040,0
1634104800000,169.06,170.50,168.68,170.14,114626.451,1634108399999,19462327.78888,29310,54686.397,9287886.14230,0
1634108400000,170.13,170.47,167.85,167.96,102918.645,1634111999999,17410709.19253,25458,44439.280,7520400.93040,0
1634112000000,167.97,169.95,167.84,168.40,130529.860,1634115599999,22058134.89135,30995,62429.083,10550062.34172,0
1634115600000,168.40,169.54,167.62,169.21,74351.894,1634119199999,12544780.40851,24442,34309.275,5788828.85918,0
1634119200000,169.21,170.40,168.72,169.53,71662.659,1634122799999,12159291.52289,25416,34087.069,5784874.84040,0
1634122800000,169.55,173.32,168.92,173.16,112292.324,1634126399999,19202574.07518,31369,58831.094,10067732.08982,0
1634126400000,173.16,178.97,172.01,177.92,316938.590,1634129999999,55476318.78187,74912,167224.649,29267642.88772,0
1634130000000,177.93,179.10,170.74,172.10,362078.306,1634133599999,63203187.07100,82247,149579.239,26132871.16134,0
1634133600000,172.07,174.63,170.78,173.64,186025.780,1634137199999,32169798.63739,43417,90825.645,15707210.17035,0
1634137200000,173.64,175.24,173.37,174.57,90415.385,1634140799999,15765099.68171,27075,44294.868,7723879.60160,0
1634140800000,174.58,175.18,173.83,174.47,83995.375,1634144399999,14663585.04278,26789,43703.595,7631116.72448,0
1634144400000,174.47,175.90,174.47,174.98,85295.002,1634147999999,14946819.97730,26024,40510.697,7100129.42365,0
1634148000000,174.97,175.77,174.55,175.14,94198.259,1634151599999,16495996.41954,24290,42405.146,7426912.12604,0
1634151600000,175.15,176.29,174.96,175.89,70613.791,1634155199999,12405056.40924,21235,32289.189,5672113.90323,0
1634155200000,175.89,176.90,175.08,176.12,78772.629,1634158799999,13879344.71909,25988,39918.748,7033377.63509,0
1634158800000,176.13,176.91,175.92,176.62,38966.879,1634162399999,6874727.42107,19279,17122.849,3021090.03992,0
1634162400000,176.62,179.75,176.23,178.98,152896.238,1634165999999,27213093.60209,42606,79238.036,14102914.95703,0
1634166000000,178.98,179.32,177.01,177.77,73244.013,1634169599999,13023641.50284,25145,34619.125,6156198.20966,0
1634169600000,177.78,178.60,177.12,177.47,97217.019,1634173199999,17291326.26611,26519,43123.893,7668635.22385,0
1634173200000,177.46,180.49,177.02,179.72,129286.972,1634176799999,23125108.04472,35475,66498.852,11894643.38694,0
1634176800000,179.73,180.47,179.07,180.30,86075.763,1634180399999,15479930.44339,23850,45229.579,8136341.12801,0
1634180400000,180.29,181.07,179.80,180.63,96806.348,1634183999999,17473834.51055,22662,51324.824,9264468.82123,0
1634184000000,180.63,181.43,179.76,180.06,97855.409,1634187599999,17661191.68752,27006,45945.335,8293803.95833,0
1634187600000,180.07,180.87,179.41,179.86,69987.614,1634191199999,12603132.64725,19914,29462.702,5306581.96421,0
1634191200000,179.86,181.00,178.37,179.49,94814.876,1634194799999,17054311.63353,26489,45411.311,8172069.74381,0
1634194800000,179.52,179.98,178.32,178.76,73494.053,1634198399999,13173699.12359,21417,34386.172,6164493.31943,0
1634198400000,178.76,180.52,178.74,180.07,77672.287,1634201999999,13970274.01045,22104,38979.319,7010892.32942,0
1634202000000,180.07,180.27,178.63,179.54,71078.691,1634205599999,12753360.26942,21987,30136.109,5408580.60956,0
1634205600000,179.50,179.95,178.81,179.57,40904.027,1634209199999,7338750.66524,18984,21059.829,3778377.62586,0
1634209200000,179.55,182.47,179.41,181.56,143169.234,1634212799999,25962670.77698,41944,67908.782,12315682.55176,0
1634212800000,181.57,183.65,180.89,181.09,120293.551,1634216399999,21897336.22822,39385,60400.340,10995468.67027,0
1634216400000,181.09,181.90,180.38,181.30,79542.287,1634219999999,14407391.44096,26864,36704.842,6648653.60972,0
1634220000000,181.32,183.44,181.31,182.53,159750.336,1634223599999,29156661.55577,39296,72035.673,13146031.39603,0
1634223600000,182.49,183.02,179.69,182.15,182903.964,1634227199999,33243984.44134,44202,85136.172,15477022.70182,0
1634227200000,182.14,186.96,180.46,181.29,324460.061,1634230799999,59507685.51770,80166,157949.316,28983371.00879,0
1634230800000,181.30,183.21,180.84,182.35,63972.874,1634234399999,11660671.26773,23326,32913.170,5999303.35128,0
1634234400000,182.36,186.34,180.97,183.53,214634.849,1634237999999,39294598.44680,58156,105125.518,19240166.98433,0
1634238000000,183.49,184.24,179.91,181.30,159614.552,1634241599999,28971796.42556,40202,70506.382,12796037.47674,0
1634241600000,181.32,181.37,178.60,179.88,104658.902,1634245199999,18812689.51267,30601,43788.459,7872961.23008,0
1634245200000,179.88,180.99,179.73,180.63,39654.124,1634248799999,7156141.25564,16310,21348.806,3852998.49707,0
1634248800000,180.63,180.79,179.69,180.18,46871.500,1634252399999,8451946.52485,17894,21778.552,3927059.60797,0
1634252400000,180.18,181.93,179.31,181.53,96844.730,1634255999999,17501326.45956,28240,49958.890,9031482.17046,0
1634256000000,181.52,181.62,177.16,178.75,133451.848,1634259599999,23902890.66195,36523,60283.461,10801689.23031,0
1634259600000,178.76,179.25,176.65,178.26,71275.765,1634263199999,12680885.54566,28095,30803.998,5480696.41613,0
1634263200000,178.26,184.39,177.32,183.72,228156.353,1634266799999,41367810.57105,61531,113001.032,20494107.90448,0
1634266800000,183.69,186.65,183.23,184.77,244512.497,1634270399999,45193219.27029,60966,125483.959,23205942.69738,0
1634270400000,184.78,185.96,183.60,185.38,120626.279,1634273999999,22281901.72465,33307,58117.653,10739714.38712,0
1634274000000,185.37,185.97,184.06,185.20,144446.944,1634277599999,26724741.51833,34245,62853.404,11632813.15373,0
1634277600000,185.18,185.30,183.67,183.97,88687.881,1634281199999,16347523.87911,26302,40529.119,7469536.52766,0
1634281200000,183.96,184.30,182.33,182.53,62360.358,1634284799999,11426866.10943,24603,26280.356,4816883.87038,0
1634284800000,182.50,182.88,179.00,179.41,184836.598,1634288399999,33405973.42533,49811,87270.293,15780002.02313,0
1634288400000,179.39,180.44,177.91,179.75,143610.886,1634291999999,25755933.38544,39059,75304.461,13511768.59510,0
1634292000000,179.76,180.12,178.42,180.06,77560.580,1634295599999,13909718.29005,27989,41429.381,7431983.53107,0
1634295600000,180.06,181.31,179.69,180.60,78408.965,1634299199999,14154458.03755,26179,41248.124,7446363.83353,0
1634299200000,180.61,181.40,179.41,179.46,70812.714,1634302799999,12769578.00434,23285,29965.289,5405572.58990,0
1634302800000,179.46,181.60,179.23,181.25,136848.258,1634306399999,24695888.88060,33330,66546.088,12011615.72543,0
1634306400000,181.25,183.60,179.35,183.45,217261.403,1634309999999,39541437.00706,54069,108712.913,19791454.96013,0
1634310000000,183.44,188.77,182.06,185.92,446444.660,1634313599999,82754723.23081,89730,226697.848,41984863.61771,0
1634313600000,185.93,192.04,183.19,191.30,491968.973,1634317199999,92349991.91145,106333,243632.173,45790465.01791,0
1634317200000,191.28,192.22,189.36,191.49,264223.417,1634320799999,50386801.00281,61762,119944.136,22875927.99175,0
1634320800000,191.50,191.91,190.02,190.30,114146.725,1634324399999,21774942.19867,36103,51577.412,9840053.90496,0
1634324400000,190.29,191.71,189.27,191.02,134901.317,1634327999999,25683730.46977,38371,63175.620,12034553.17965,0
1634328000000,191.01,193.31,190.49,192.77,224327.746,1634331599999,43046048.97768,57428,119821.948,23001525.32768,0
1634331600000,192.76,192.79,188.62,189.58,123191.178,1634335199999,23442849.78879,34375,52288.167,9953203.82350,0
1634335200000,189.58,190.57,189.15,190.03,63542.572,1634338799999,12060603.87730,23655,32381.104,6146825.65405,0
1634338800000,190.02,190.11,188.85,189.86,60587.603,1634342399999,11481235.09676,23647,31399.034,5950689.37090,0
1634342400000,189.87,191.99,189.50,191.00,77346.702,1634345999999,14738010.16572,30610,41758.235,7957614.69193,0
1634346000000,190.99,192.95,189.28,190.89,95511.798,1634349599999,18241541.54710,31223,46482.914,8879658.37526,0
1634349600000,190.89,191.74,189.74,191.60,45112.061,1634353199999,8595709.79105,17978,20708.164,3947458.04201,0
1634353200000,191.61,191.88,189.44,190.01,88019.849,1634356799999,16794708.90653,22905,43050.178,8215565.32612,0
1634356800000,190.02,190.55,189.06,189.35,59551.630,1634360399999,11304811.10093,18364,24628.303,4675656.34354,0
1634360400000,189.35,190.99,189.21,189.93,53031.852,1634363999999,10082930.11575,17310,24316.257,4624401.35449,0
1634364000000,189.91,190.54,189.57,189.68,42740.454,1634367599999,8119929.06123,19191,22184.520,4214333.93904,0
1634367600000,189.68,189.71,187.28,188.60,111561.043,1634371199999,21021668.96960,29920,48813.986,9198162.91848,0
1634371200000,188.61,191.20,188.11,191.00,121772.157,1634374799999,23115540.13167,34462,61380.381,11649411.48138,0
1634374800000,191.01,192.50,190.50,191.68,118447.533,1634378399999,22705274.75792,35533,58360.681,11188636.39649,0
1634378400000,191.67,192.16,190.63,191.35,57159.762,1634381999999,10945909.82264,25207,29002.052,5553777.39363,0
1634382000000,191.34,191.77,190.31,191.00,74664.833,1634385599999,14261568.40148,23728,36519.559,6974594.10158,0
1634385600000,190.99,191.56,186.50,187.29,205719.294,1634389199999,38846917.64381,50318,87501.533,16529586.40560,0
1634389200000,187.28,188.61,186.56,188.30,135795.861,1634392799999,25480364.81738,36174,67143.476,12600856.94251,0
1634392800000,188.28,188.77,187.50,188.20,70507.186,1634396399999,13270320.62996,24123,33043.141,6220902.19807,0
1634396400000,188.23,188.80,187.22,188.08,77370.605,1634399999999,14551077.62490,22458,33505.295,6301521.43281,0
1634400000000,188.10,189.01,187.28,188.40,92402.830,1634403599999,17384135.87035,25024,41446.484,7799787.10723,0
1634403600000,188.40,188.45,186.18,187.25,129956.562,1634407199999,24308728.33202,31952,53266.047,9965696.67911,0
1634407200000,187.24,187.72,186.39,187.07,58544.749,1634410799999,10948426.86987,18063,25507.130,4770381.37298,0
1634410800000,187.08,187.82,186.54,186.79,42254.254,1634414399999,7908652.33258,13569,18913.904,3541118.41013,0
1634414400000,186.79,187.27,185.11,186.69,87306.110,1634417999999,16247876.04861,28279,34554.968,6432534.90571,0
1634418000000,186.70,186.88,185.23,185.56,29504.201,1634421599999,5494923.13442,14239,12152.102,2264236.51664,0
1634421600000,185.56,187.38,185.42,186.78,44082.558,1634425199999,8217177.30672,19052,20600.083,3839334.89997,0
1634425200000,186.78,187.50,185.65,186.14,50050.676,1634428799999,9344629.70111,18645,24558.608,4587699.54827,0
1634428800000,186.15,186.59,183.59,185.64,102882.915,1634432399999,19046557.57456,32575,45665.837,8457426.00135,0
1634432400000,185.65,187.03,185.46,186.60,57861.594,1634435999999,10784045.92354,20397,29012.449,5407568.22373,0
1634436000000,186.64,187.04,186.13,186.68,38300.739,1634439599999,7147258.06703,14879,18753.869,3500131.55352,0
1634439600000,186.67,187.92,186.46,187.39,41368.615,1634443199999,7748853.40120,16067,22505.153,4215451.96475,0
1634443200000,187.38,188.06,186.88,187.05,43965.632,1634446799999,8245093.56029,15850,18415.075,3454154.38394,0
1634446800000,187.09,187.48,186.67,186.99,48664.022,1634450399999,9101435.63873,13538,24388.187,4561333.00427,0
1634450400000,186.98,187.70,186.84,186.99,33113.024,1634453999999,6199074.95619,13261,17613.697,3297125.70015,0
1634454000000,187.01,188.39,185.52,185.61,70899.945,1634457599999,13257203.27139,19291,36184.536,6770484.61263,0
1634457600000,185.61,186.66,185.59,186.10,43611.100,1634461199999,8120270.91633,18093,20875.891,3886507.92137,0
1634461200000,186.08,186.83,185.59,186.76,34545.774,1634464799999,6436041.09288,15754,18466.497,3440622.83933,0
1634464800000,186.75,187.03,185.93,186.53,40364.898,1634468399999,7528737.15608,19061,17803.723,3320944.52707,0
1634468400000,186.54,187.15,185.18,185.34,86965.013,1634471999999,16188660.01283,23930,36029.994,6711518.96557,0
1634472000000,185.33,185.69,184.07,185.15,79731.851,1634475599999,14721385.03185,25677,36345.558,6711608.88371,0
1634475600000,185.16,186.46,184.82,185.96,73299.748,1634479199999,13609254.13082,20514,35068.961,6513265.92850,0
1634479200000,185.96,186.20,185.03,185.72,35977.804,1634482799999,6671551.97979,12980,16948.304,3143216.53934,0
1634482800000,185.70,186.12,183.00,183.75,98072.206,1634486399999,18069552.69150,29626,43411.125,8000288.52447,0
1634486400000,183.76,184.44,183.50,184.26,50665.039,1634489999999,9318506.08283,20290,25787.416,4743546.44089,0
1634490000000,184.26,184.95,183.67,184.76,36438.411,1634493599999,6716665.52515,15347,18501.510,3411555.21861,0
1634493600000,184.76,185.55,184.50,185.50,24633.878,1634497199999,4559026.07831,13164,12106.126,2241163.37438,0
1634497200000,185.50,185.54,183.68,184.26,57251.987,1634500799999,10555346.96308,19061,22122.146,4078302.76850,0
1634500800000,184.26,184.26,176.17,178.98,356736.912,1634504399999,64196100.14356,89744,156180.149,28109442.21895,0
1634504400000,178.98,182.36,178.57,182.08,80458.730,1634507999999,14505730.14350,29336,44409.848,8006563.96301,0
1634508000000,182.09,184.74,182.05,183.86,111098.048,1634511599999,20380486.85396,36204,53086.944,9738657.11922,0
1634511600000,183.88,184.82,183.10,183.93,80475.711,1634515199999,14797991.51048,22899,34724.910,6385832.83080,0
1634515200000,183.92,186.50,183.70,186.09,79955.286,1634518799999,14810614.30729,28348,39530.109,7321711.89687,0
1634518800000,186.10,186.42,185.28,185.56,56146.909,1634522399999,10437027.09731,20076,29105.248,5411329.64910,0
1634522400000,185.55,186.22,185.37,185.81,36573.804,1634525999999,6797423.52796,15687,18431.078,3425939.58316,0
1634526000000,185.81,186.58,184.62,186.09,61793.050,1634529599999,11478504.52784,19382,29143.349,5415377.34771,0
1634529600000,186.11,187.78,185.33,187.17,77645.209,1634533199999,14482038.64521,24624,41170.593,7682799.58324,0
1634533200000,187.17,187.51,186.41,186.86,49525.305,1634536799999,9256896.19924,19063,21523.044,4022866.73481,0
1634536800000,186.86,187.30,186.09,186.27,35156.432,1634540399999,6562583.41950,17093,16498.851,3079916.40820,0
1634540400000,186.29,186.97,184.98,185.24,68813.077,1634543999999,12806634.57638,20005,34394.147,6401595.09546,0
1634544000000,185.24,186.65,184.28,184.62,89537.231,1634547599999,16582111.69958,29054,36334.515,6729766.21794,0
1634547600000,184.63,185.44,181.56,182.94,117328.505,1634551199999,21559112.44312,36924,47308.291,8700031.23629,0
1634551200000,182.93,182.94,180.77,182.38,105332.394,1634554799999,19159008.36336,37429,50336.131,9157658.30364,0
1634554800000,182.36,182.73,180.17,181.00,74008.836,1634558399999,13439288.15706,31437,36172.530,6570588.09778,0
1634558400000,181.02,181.85,179.47,180.96,78706.210,1634561999999,14229474.24657,30725,39957.006,7227222.73931,0
1634562000000,180.95,186.10,178.61,184.60,215335.631,1634565599999,39264446.93673,63935,113576.345,20719877.74988,0
1634565600000,184.61,185.52,182.70,183.60,91411.956,1634569199999,16827452.12980,32704,42954.973,7907800.50466,0
1634569200000,183.60,183.94,182.08,183.72,50105.926,1634572799999,9170490.75422,23020,25028.162,4580778.89004,0
1634572800000,183.73,184.39,181.71,182.83,58259.501,1634576399999,10663417.47346,23717,26513.524,4852063.24729,0
1634576400000,182.82,185.57,181.76,183.52,91517.218,1634579999999,16833411.80720,27567,45821.249,8424607.67043,0
1634580000000,183.55,184.60,183.10,183.87,43377.219,1634583599999,7975957.62152,16854,24318.702,4472394.20398,0
1634583600000,183.86,184.32,182.30,184.20,62010.955,1634587199999,11372561.45643,21594,30016.160,5506555.17205,0
1634587200000,184.20,187.41,183.36,184.88,156031.394,1634590799999,28980435.85845,44010,79471.066,14765087.65494,0
1634590800000,184.88,186.11,184.37,185.98,44879.251,1634594399999,8312166.85168,16284,23991.637,4444801.00584,0
1634594400000,185.97,186.03,184.29,185.72,41742.497,1634597999999,7727482.06872,16775,20769.337,3845219.40468,0
1634598000000,185.72,186.30,185.05,185.72,39879.607,1634601599999,7403814.51672,14430,18975.200,3523245.32439,0
1634601600000,185.72,186.50,184.72,185.07,52795.380,1634605199999,9798964.48010,20371,24327.729,4516437.92247,0
1634605200000,185.05,189.27,184.97,188.83,147541.425,1634608799999,27691491.55733,38223,70700.642,13269275.51696,0
1634608800000,188.82,189.44,188.11,189.09,80016.305,1634612399999,15103028.75530,23448,38809.994,7326480.39264,0
1634612400000,189.10,191.95,188.59,190.87,171388.649,1634615999999,32631140.04053,41093,88186.979,16790346.75421,0
1634616000000,190.88,191.45,190.00,190.24,72535.045,1634619599999,13840005.53175,22709,32002.704,6107783.50083,0
1634619600000,190.23,190.69,189.67,190.11,73173.327,1634623199999,13912286.11895,20196,30254.686,5752728.31023,0
1634623200000,190.10,190.50,188.20,188.87,113380.249,1634626799999,21459963.68917,28431,50409.735,9543605.70773,0
1634626800000,188.88,189.19,188.21,188.82,59777.568,1634630399999,11280623.41597,20132,27599.015,5209079.54071,0
1634630400000,188.81,190.10,187.38,189.88,106702.749,1634633999999,20150061.26958,31247,50002.587,9447072.69915,0
1634634000000,189.91,190.03,188.47,189.74,62892.179,1634637599999,11899838.33494,24738,32199.982,6094096.59487,0
1634637600000,189.74,189.80,187.67,188.35,54663.236,1634641199999,10319865.55273,25440,25239.067,4765116.25676,0
1634641200000,188.36,188.97,187.95,188.28,46828.699,1634644799999,8825329.39659,21260,21404.013,4033662.91669,0
1634644800000,188.27,189.16,187.51,188.24,62481.518,1634648399999,11762334.27208,24327,28837.573,5430631.93814,0
1634648400000,188.23,190.07,187.00,187.16,173352.157,1634651999999,32669271.70852,44546,81873.224,15433923.83489,0
1634652000000,187.17,187.44,183.19,185.27,215952.325,1634655599999,39982903.84531,57251,100396.910,18590246.03800,0
1634655600000,185.30,186.79,184.68,185.06,97945.127,1634659199999,18211001.59405,29137,45885.388,8532448.74041,0
1634659200000,185.07,186.33,184.95,185.76,66212.115,1634662799999,12293457.78456,20999,35596.057,6609476.59873,0
1634662800000,185.75,187.39,185.59,187.01,78258.301,1634666399999,14615105.49713,24363,42807.510,7993811.24177,0
1634666400000,187.02,187.55,186.21,186.76,74714.808,1634669999999,13962219.09072,21803,38275.481,7154079.24204,0
1634670000000,186.76,187.27,186.33,186.48,66347.608,1634673599999,12392642.26917,20572,34455.607,6436763.97027,0
1634673600000,186.47,186.68,185.36,186.15,80987.661,1634677199999,15060473.74304,22619,36365.269,6763213.72195,0
1634677200000,186.15,187.60,185.93,186.45,50280.392,1634680799999,9400350.86396,16595,22860.841,4276070.03600,0
1634680800000,186.46,187.88,186.46,187.44,85694.437,1634684399999,16048858.55101,20114,43660.499,8177473.45670,0
1634684400000,187.45,189.08,187.42,188.88,70162.849,1634687999999,13220760.28045,21279,38227.992,7203097.59706,0
1634688000000,188.88,188.99,187.34,187.54,68433.463,1634691599999,12875359.16175,18512,28747.895,5409666.19971,0
1634691600000,187.53,188.53,186.72,186.92,84630.058,1634695199999,15880583.99084,20674,39629.531,7437377.94747,0
1634695200000,186.93,187.40,186.55,186.80,41128.752,1634698799999,7689371.81847,13717,16163.310,3022262.64803,0
1634698800000,186.80,187.50,185.81,185.89,54742.072,1634702399999,10222458.89482,15740,22516.215,4206179.64748,0
1634702400000,185.89,187.04,185.81,186.69,44178.023,1634705999999,8236169.46122,13688,19755.414,3684092.39266,0
1634706000000,186.69,187.49,185.99,186.30,43630.006,1634709599999,8149812.09265,15275,18938.528,3539066.80801,0
1634709600000,186.32,187.03,186.06,186.22,39725.200,1634713199999,7406673.86046,13050,16514.968,3079674.77924,0
1634713200000,186.22,186.95,186.03,186.66,41738.656,1634716799999,7788233.87015,9368,17419.086,3251125.50299,0
1634716800000,186.67,188.24,186.66,188.03,76581.339,1634720399999,14363695.73327,17621,45484.090,8530863.50665,0
1634720400000,188.03,188.65,187.65,188.25,66667.296,1634723999999,12543802.90253,20548,31050.502,5843042.73971,0
1634724000000,188.24,188.38,187.13,187.65,49733.428,1634727599999,9335898.58652,18036,20474.557,3843929.56561,0
1634727600000,187.65,190.99,187.38,189.53,143077.097,1634731199999,27106147.71712,37710,71693.253,13579866.72083,0
1634731200000,189.53,192.80,189.41,191.32,194762.314,1634734799999,37265870.37138,44538,99219.576,18988643.58218,0
1634734800000,191.32,196.81,191.32,196.04,325169.079,1634738399999,63221562.99836,79610,166096.690,32293551.58517,0
1634738400000,196.05,200.49,195.39,198.58,507307.463,1634741999999,100611837.28081,106157,242333.093,48074533.79226,0
1634742000000,198.58,204.41,197.66,204.40,372125.427,1634745599999,74593936.17807,86478,188987.821,37915074.60468,0
1634745600000,204.38,207.11,202.73,206.78,383125.242,1634749199999,78421217.55512,90771,185550.172,37985260.05387,0
1634749200000,206.82,209.57,205.53,206.60,306773.177,1634752799999,63604948.12362,78696,152341.446,31589857.83921,0
1634752800000,206.60,208.13,206.18,208.00,143924.030,1634756399999,29813607.92001,39595,70277.565,14558626.40191,0
1634756400000,207.97,209.16,206.70,207.42,116433.628,1634759999999,24196419.07002,33358,51994.944,10808600.45191,0
1634760000000,207.41,208.70,204.02,207.61,198506.259,1634763599999,40891527.07674,53611,90254.575,18595884.55160,0
1634763600000,207.61,208.00,205.72,206.97,95171.878,1634767199999,19714754.94630,32318,48007.140,9946702.16548,0
1634767200000,206.97,207.06,205.68,206.14,79377.180,1634770799999,16375893.93814,28274,40569.141,8370323.82380,0
1634770800000,206.10,207.80,205.90,207.51,77257.144,1634774399999,15990155.15417,28231,39928.750,8264817.22938,0
1634774400000,207.52,215.00,206.71,210.92,296104.554,1634777999999,62557511.78615,78643,156460.561,33043572.29853,0
1634778000000,210.92,211.62,207.27,208.29,189228.800,1634781599999,39749047.39591,49231,92223.066,19380018.83879,0
1634781600000,208.29,209.25,204.84,209.21,227427.953,1634785199999,47107394.04537,60744,110495.724,22900872.80555,0
1634785200000,209.20,209.29,206.31,209.09,130617.757,1634788799999,27136152.17073,38789,62723.936,13034661.21202,0
1634788800000,209.09,209.10,206.74,208.70,83325.992,1634792399999,17322351.98145,27070,39444.807,8202703.62397,0
1634792400000,208.71,210.20,207.81,209.52,103031.588,1634795999999,21542581.17097,29601,54908.481,11483030.32530,0
1634796000000,209.52,210.16,204.61,206.37,180425.504,1634799599999,37343385.51027,46596,81648.472,16901646.56544,0
1634799600000,206.35,212.19,205.01,208.78,220257.100,1634803199999,45949904.25808,52649,108676.872,22660018.11194,0
1634803200000,208.76,209.53,207.52,208.85,116320.794,1634806799999,24271568.54756,36905,56599.924,11812472.91300,0
1634806800000,208.85,211.89,208.79,210.74,193759.300,1634810399999,40756641.93021,48350,92951.450,19550039.63985,0
1634810400000,210.74,210.82,208.91,209.37,116744.960,1634813999999,24515797.43061,34123,53810.154,11302681.54355,0
1634814000000,209.37,211.42,203.15,205.11,399667.895,1634817599999,82936017.24492,85787,181305.512,37629673.13470,0
1634817600000,205.11,206.34,202.11,205.80,232604.507,1634821199999,47588474.97017,59652,110395.420,22593137.44452,0
1634821200000,205.79,207.90,204.92,205.45,138054.015,1634824799999,28515190.95487,40296,66228.010,13682342.11560,0
1634824800000,205.45,206.47,199.85,200.54,410666.185,1634828399999,83171606.23007,83846,181726.189,36794397.53705,0
1634828400000,200.49,201.79,195.25,199.15,334488.414,1634831999999,66412811.17117,82506,154332.127,30649085.31744,0
1634832000000,199.14,200.88,197.54,197.88,128335.024,1634835599999,25613090.22985,41630,58570.013,11698496.63706,0
1634835600000,197.88,199.87,196.31,196.60,108981.203,1634839199999,21602923.94027,34779,51539.860,10224376.96690,0
1634839200000,196.60,200.68,196.60,198.70,127766.440,1634842799999,25438543.52340,38760,63337.140,12608544.88479,0
1634842800000,198.71,200.91,198.04,198.52,92911.557,1634846399999,18537637.90540,31759,46289.892,9239887.02789,0
1634846400000,198.57,199.15,196.69,198.57,119102.660,1634849999999,23547111.79507,34840,57115.351,11294066.55528,0
1634850000000,198.52,199.37,197.28,198.22,49538.749,1634853599999,9837805.25081,18334,24937.281,4952115.11139,0
1634853600000,198.22,199.17,196.80,197.07,58024.851,1634857199999,11494050.31059,20791,28131.609,5573524.04931,0
1634857200000,197.08,198.43,196.43,196.92,73567.558,1634860799999,14520630.60255,24087,34261.255,6763652.24248,0
1634860800000,196.94,201.32,196.91,200.46,117918.770,1634864399999,23489734.26630,34777,64852.787,12924178.83209,0
1634864400000,200.46,201.54,198.46,198.55,122824.676,1634867999999,24606058.80678,32068,61153.259,12258882.68040,0
1634868000000,198.55,199.97,198.40,199.30,58704.405,1634871599999,11703149.06262,18424,30904.009,6161256.14710,0
1634871600000,199.32,201.58,199.28,200.83,104471.395,1634875199999,20946408.00161,27049,51519.804,10330342.43670,0
1634875200000,200.82,200.83,199.31,199.45,54720.496,1634878799999,10939479.30258,18471,25407.753,5079284.79404,0
1634878800000,199.45,200.26,198.02,200.13,69571.600,1634882399999,13859456.07657,22218,31572.915,6291291.44328,0
1634882400000,200.12,200.63,197.20,197.66,99350.030,1634885999999,19728429.05178,28153,47474.209,9426488.13396,0
1634886000000,197.65,198.79,196.84,198.63,81616.402,1634889599999,16154196.38879,24637,39514.314,7821993.85216,0
1634889600000,198.63,200.15,198.54,199.84,89050.494,1634893199999,17757509.26105,23999,39558.149,7887547.99026,0
1634893200000,199.84,200.20,198.12,198.57,66048.655,1634896799999,13151113.87368,23315,25997.766,5177018.59590,0
1634896800000,198.56,198.87,197.37,198.05,86124.237,1634900399999,17055515.02814,27567,36639.947,7255916.09703,0
1634900400000,198.04,199.31,197.73,198.98,63678.913,1634903999999,12652404.03163,23998,33962.641,6748441.18230,0
1634904000000,199.00,199.73,198.08,199.34,75256.397,1634907599999,14958721.40438,24988,37725.494,7499193.17501,0
1634907600000,199.33,199.78,196.56,196.68,121958.281,1634911199999,24184435.46809,32668,56390.886,11185527.63998,0
1634911200000,196.68,196.77,192.48,195.15,292848.417,1634914799999,56897261.77146,79384,132167.478,25679404.65750,0
1634914800000,195.14,196.01,192.50,192.95,174250.223,1634918399999,33789968.84638,46000,83032.025,16107899.77946,0
1634918400000,192.97,194.77,190.46,194.30,271940.223,1634921999999,52465670.86993,65211,135955.952,26241537.19027,0
1634922000000,194.30,195.21,192.27,192.37,107917.431,1634925599999,20891391.21062,28380,49239.256,9532855.84483,0
1634925600000,192.37,194.08,192.02,193.32,104088.027,1634929199999,20093805.68735,26548,45270.744,8736290.36073,0
1634929200000,193.32,193.33,191.85,193.20,78864.557,1634932799999,15200176.41671,22696,38019.723,7328934.54771,0
1634932800000,193.19,193.66,192.35,192.47,53101.454,1634936399999,10251177.12946,17760,25095.258,4845160.40799,0
1634936400000,192.48,192.86,189.16,189.49,107764.489,1634939999999,20565968.47838,30209,37112.634,7086472.07496,0
1634940000000,189.50,191.78,188.00,191.32,131207.174,1634943599999,24921763.36493,36667,59064.505,11228443.71839,0
1634943600000,191.31,191.72,190.85,191.14,51488.533,1634947199999,9848822.61154,16000,21835.050,4177180.40586,0
1634947200000,191.15,192.83,189.60,192.77,107833.211,1634950799999,20586863.81290,27283,60051.226,11466419.51170,0
1634950800000,192.77,193.35,192.36,193.17,72561.143,1634954399999,13995416.11296,20418,41130.511,7933556.07043,0
1634954400000,193.18,193.77,192.62,193.13,72935.002,1634957999999,14085462.78053,18412,36943.314,7135077.92201,0
1634958000000,193.13,193.74,192.45,193.69,43327.062,1634961599999,8367455.39635,13723,20244.162,3910237.20165,0
1634961600000,193.70,194.94,193.46,193.99,66679.893,1634965199999,12950850.68182,22682,33591.729,6524606.23826,0
1634965200000,194.00,194.34,192.93,193.25,60249.112,1634968799999,11657557.49900,18693,24232.682,4689651.75116,0
1634968800000,193.26,193.78,192.01,193.72,68882.359,1634972399999,13291625.00626,19221,29664.594,5724577.86059,0
1634972400000,193.73,193.87,192.57,193.27,43205.909,1634975999999,8345536.28585,14489,19286.375,3725005.39079,0
1634976000000,193.26,193.80,192.82,193.40,33562.411,1634979599999,6487145.14920,14669,16164.000,3124628.15903,0
1634979600000,193.40,193.77,191.10,192.09,70150.808,1634983199999,13473075.16817,25021,31488.577,6046693.93763,0
1634983200000,192.09,192.59,190.19,190.23,49908.739,1634986799999,9555813.96854,20809,20674.513,3959043.48128,0
1634986800000,190.23,194.43,188.98,194.28,166980.890,1634990399999,32084956.81264,47829,81598.660,15685155.07858,0
1634990400000,194.30,195.34,193.84,194.85,82825.614,1634993999999,16114279.48435,23881,38766.871,7543829.81154,0
1634994000000,194.85,198.12,194.20,197.35,109775.894,1634997599999,21473797.40492,31532,58269.024,11396928.94240,0
1634997600000,197.36,197.69,195.33,195.52,161530.397,1635001199999,31725597.31878,40132,79144.983,15544293.32245,0
1635001200000,195.53,196.85,194.22,196.18,108775.630,1635004799999,21296915.03521,29155,53229.411,10428200.62198,0
1635004800000,196.18,196.96,195.45,195.93,97042.672,1635008399999,19043046.09064,25251,48158.534,9450273.43681,0
1635008400000,195.93,196.31,195.23,195.76,40404.341,1635011999999,7910951.82852,14422,20732.008,4060053.05434,0
1635012000000,195.76,196.44,195.08,195.42,43453.237,1635015599999,8506929.31831,14126,20767.955,4068178.97196,0
1635015600000,195.43,195.55,194.33,195.10,40070.063,1635019199999,7808301.10974,14376,15711.795,3062406.87682,0
1635019200000,195.11,195.60,194.55,195.50,30228.937,1635022799999,5897763.07490,16522,13729.186,2678809.31948,0
1635022800000,195.50,195.66,194.77,195.06,37086.064,1635026399999,7238393.85032,16720,17862.684,3486636.13864,0
1635026400000,195.06,196.45,194.85,195.11,48856.703,1635029999999,9562406.01614,20177,24098.182,4717665.44135,0
1635030000000,195.11,196.83,194.81,196.42,60338.392,1635033599999,11818246.70617,20921,30382.852,5948804.13060,0
1635033600000,196.43,197.88,195.69,196.12,75671.095,1635037199999,14883897.24596,26225,31388.918,6176495.84235,0
1635037200000,196.12,196.45,195.50,195.70,34066.640,1635040799999,6675548.09519,14558,16700.092,3273653.83308,0
1635040800000,195.70,196.48,194.81,196.40,62968.895,1635044399999,12310924.36254,22059,35590.445,6959556.59160,0
1635044400000,196.40,200.19,195.93,198.53,138161.731,1635047999999,27407828.53522,39801,66032.471,13102302.35717,0
1635048000000,198.53,198.71,197.22,197.69,51434.513,1635051599999,10181927.77022,18203,23588.518,4670184.53811,0
1635051600000,197.68,198.08,196.80,196.84,47036.661,1635055199999,9283668.10489,15864,23959.773,4730148.12593,0
1635055200000,196.84,197.20,195.22,195.93,67540.070,1635058799999,13264119.44993,20555,26021.655,5111225.85291,0
1635058800000,195.92,196.53,195.31,196.52,48846.932,1635062399999,9571739.52089,14333,25952.667,5086086.33475,0
1635062400000,196.53,196.73,194.05,194.84,93233.736,1635065999999,18186650.82292,26156,33113.597,6460565.26375,0
1635066000000,194.83,197.33,194.55,195.70,77328.690,1635069599999,15180079.64172,25541,37829.105,7426784.00139,0
1635069600000,195.71,197.49,195.58,196.56,53909.127,1635073199999,10602114.75838,19474,28744.769,5654067.68135,0
1635073200000,196.56,196.64,192.70,193.29,133248.030,1635076799999,25900135.09167,35673,56699.940,11022005.03155,0
1635076800000,193.28,193.87,191.00,193.25,168484.576,1635080399999,32422067.75651,45873,77850.884,14986701.64741,0
1635080400000,193.26,194.13,192.89,193.08,59209.288,1635083999999,11459963.87024,21212,24449.756,4733403.63013,0
1635084000000,193.08,193.59,191.79,192.01,58115.380,1635087599999,11199266.10368,20796,20887.525,4026008.98285,0
1635087600000,192.01,192.64,189.31,189.38,185758.197,1635091199999,35430558.19997,50925,86107.447,16429748.46681,0
1635091200000,189.37,189.57,185.65,188.95,237940.825,1635094799999,44665356.71544,59478,106965.776,20095269.19848,0
1635094800000,188.95,189.46,188.28,188.84,69808.219,1635098399999,13190729.28953,19426,35193.319,6652805.12335,0
1635098400000,188.84,188.87,185.38,187.10,124771.847,1635101999999,23294567.23934,34450,57900.248,10810647.24353,0
1635102000000,187.09,189.09,186.43,188.75,86218.978,1635105599999,16191586.51860,23950,42394.177,7964202.23502,0
1635105600000,188.75,189.87,188.36,189.54,86582.921,1635109199999,16370923.16354,24475,47992.914,9075499.09893,0
1635109200000,189.55,190.37,189.20,190.03,55741.462,1635112799999,10580973.02425,18957,27251.358,5173058.94245,0
1635112800000,190.02,190.64,189.48,190.15,44864.859,1635116399999,8524230.91854,16080,23497.376,4464266.76782,0
1635116400000,190.15,190.96,189.25,190.47,38620.440,1635119999999,7344053.09369,16899,17469.889,3322969.84520,0
1635120000000,190.47,192.74,189.71,192.71,77481.747,1635123599999,14821155.28426,26898,39957.616,7646680.45911,0
1635123600000,192.71,193.44,192.55,193.06,57259.802,1635127199999,11047252.74987,23067,27748.027,5353927.21200,0
1635127200000,193.06,193.78,192.14,193.76,52123.867,1635130799999,10057122.29021,18973,25177.623,4858780.15115,0
1635130800000,193.77,194.80,193.34,193.78,55728.807,1635134399999,10808593.22675,21802,26477.791,5134834.30001,0
1635134400000,193.78,194.55,193.52,194.34,38313.671,1635137999999,7431024.51635,16839,16735.240,3246328.16365,0
1635138000000,194.34,194.42,193.16,193.38,53381.268,1635141599999,10343479.06889,16815,18982.618,3678742.91791,0
1635141600000,193.38,193.98,192.95,193.34,39535.448,1635145199999,7648134.17389,16488,16199.106,3134170.03653,0
1635145200000,193.34,195.25,193.34,194.35,81744.070,1635148799999,15901344.74340,27408,40519.469,7882728.73366,0
1635148800000,194.37,194.76,194.00,194.23,51890.270,1635152399999,10082178.32384,20413,26485.529,5146597.80442,0
1635152400000,194.23,196.08,193.70,195.98,68708.380,1635155999999,13374519.54692,26517,30997.210,6034975.02600,0
1635156000000,195.98,196.37,194.38,195.54,79422.598,1635159599999,15492856.71814,28323,39039.561,7618636.72424,0
1635159600000,195.54,196.86,194.75,195.78,91789.890,1635163199999,17974712.89672,28943,45348.945,8883360.25599,0
1635163200000,195.78,196.28,194.80,195.17,54727.551,1635166799999,10707907.65456,17297,26503.485,5185986.96787,0
1635166800000,195.17,196.28,194.33,196.12,79824.018,1635170399999,15601022.76079,20536,38831.045,7592316.58707,0
1635170400000,196.11,196.25,195.03,195.60,75773.318,1635173999999,14830648.90743,19594,33162.135,6491985.77881,0
1635174000000,195.61,196.86,195.21,196.57,77515.182,1635177599999,15179117.95182,22876,37623.035,7367885.14529,0
1635177600000,196.57,196.89,195.79,196.76,69872.704,1635181199999,13720029.57616,22078,34402.965,6756129.27221,0
1635181200000,196.76,197.52,195.10,195.59,114538.695,1635184799999,22452067.01043,27798,52401.586,10272137.28365,0
1635184800000,195.59,195.79,194.60,195.43,68808.910,1635188399999,13429379.01851,18581,26113.007,5097809.51856,0
1635188400000,195.44,195.44,194.14,194.66,53548.549,1635191999999,10424410.62322,16735,18293.192,3560977.57742,0
1635192000000,194.66,195.23,194.41,194.62,43365.642,1635195599999,8449393.76149,15319,21787.873,4245708.52861,0
1635195600000,194.62,195.74,194.53,194.58,36948.519,1635199199999,7202283.18927,10983,17608.299,3432931.42548,0
1635199200000,194.58,195.77,194.53,195.71,40220.177,1635202799999,7847323.29722,12580,21615.505,4217278.78968,0
1635202800000,195.70,195.93,195.17,195.62,36877.555,1635206399999,7212025.52615,10994,19037.241,3723125.99920,0
1635206400000,195.65,196.97,194.78,196.04,75107.679,1635209999999,14718046.32766,19862,36101.709,7073410.84556,0
1635210000000,196.05,196.16,195.27,195.39,34623.367,1635213599999,6775835.37869,11750,15232.844,2981658.81612,0
1635213600000,195.40,196.31,195.27,195.95,35671.124,1635217199999,6986755.64418,13358,18420.496,3607869.09366,0
1635217200000,195.94,197.60,195.93,196.92,69997.000,1635220799999,13783493.24433,19935,33701.760,6636007.52733,0
1635220800000,196.91,197.73,195.80,196.16,78307.923,1635224399999,15413751.29187,19355,33072.404,6509568.92558,0
1635224400000,196.18,196.96,195.73,195.80,38932.690,1635227999999,7645070.28674,12543,17357.750,3408356.06297,0
1635228000000,195.80,196.00,194.84,195.37,52699.266,1635231599999,10302092.01036,16478,23651.984,4623675.05726,0
1635231600000,195.36,195.69,194.76,195.55,44131.373,1635235199999,8618069.86757,14336,17313.628,3381677.55768,0
1635235200000,195.55,197.06,195.45,196.45,63761.438,1635238799999,12527069.32340,20270,27087.227,5321155.48289,0
1635238800000,196.45,196.51,195.60,195.89,36886.906,1635242399999,7227387.66715,16197,16113.551,3157136.27202,0
1635242400000,195.90,196.07,194.87,195.67,60108.634,1635245999999,11750704.33769,19357,26304.735,5142308.38490,0
1635246000000,195.67,195.99,194.80,195.09,45212.935,1635249599999,8829833.00302,17976,19005.063,3712480.84076,0
1635249600000,195.09,195.73,194.05,195.07,81656.121,1635253199999,15913296.10491,26229,37494.088,7308206.59820,0
1635253200000,195.07,195.42,193.50,193.88,58059.700,1635256799999,11291896.19852,21665,20343.985,3958302.90852,0
1635256800000,193.89,194.00,190.40,191.80,211692.969,1635260399999,40606345.81245,52052,93205.997,17876547.46820,0
1635260400000,191.79,193.38,191.40,193.12,80838.484,1635263999999,15557163.57836,28152,41334.534,7956783.16521,0
1635264000000,193.11,193.28,191.64,192.13,92134.976,1635267599999,17741755.67563,26704,45540.342,8772782.74719,0
1635267600000,192.13,193.78,191.74,193.46,50346.816,1635271199999,9710359.68406,15624,29671.166,5722574.53330,0
1635271200000,193.46,193.75,193.11,193.60,41910.233,1635274799999,8104861.56955,16601,21206.185,4101490.45281,0
1635274800000,193.63,194.34,193.24,194.02,47867.223,1635278399999,9278496.75748,17304,24746.175,4797266.18828,0
1635278400000,194.03,196.50,193.47,196.30,122381.242,1635281999999,23854381.76555,30033,61913.216,12072255.81543,0
1635282000000,196.31,197.00,194.39,194.89,126074.104,1635285599999,24698710.61230,33837,53258.007,10435599.44381,0
1635285600000,194.89,195.41,190.68,192.47,189881.822,1635289199999,36600549.96332,51181,76819.481,14810545.45061,0
1635289200000,192.45,199.52,191.80,197.68,298410.701,1635292799999,58804690.80924,67293,149256.516,29417278.42879,0
1635292800000,197.73,202.29,196.74,201.92,189800.593,1635296399999,37824393.56244,47073,93529.182,18652380.04236,0
1635296400000,201.92,205.08,199.54,200.13,349806.219,1635299999999,70831496.44911,75535,155694.349,31535013.63405,0
1635300000000,200.12,203.82,200.12,203.42,148215.781,1635303599999,29963901.88841,36769,82507.179,16678621.64008,0
1635303600000,203.42,205.10,202.68,202.77,141771.533,1635307199999,28908666.58608,35617,64977.257,13252866.17803,0
1635307200000,202.76,204.72,202.31,203.24,135988.052,1635310799999,27686736.22018,35259,62832.948,12791886.55127,0
1635310800000,203.26,203.44,201.33,201.71,95274.474,1635314399999,19275440.84161,27526,39616.773,8014713.43252,0
1635314400000,201.71,202.19,199.12,199.54,169481.494,1635317999999,33947368.20457,37830,75020.696,15025218.27828,0
1635318000000,199.54,199.56,190.80,191.04,331027.229,1635321599999,64455348.36692,86295,145045.034,28225515.83125,0
1635321600000,191.04,191.50,170.00,184.32,974230.617,1635325199999,177233510.58658,205833,421750.633,76693055.21393,0
1635325200000,184.32,185.55,180.21,183.99,354807.925,1635328799999,64979974.06749,85509,176390.879,32321826.64455,0
1635328800000,183.96,184.34,179.94,182.91,235730.383,1635332399999,43021991.72665,53833,107821.205,19682145.91962,0
1635332400000,182.91,186.28,182.23,184.41,177414.662,1635335999999,32714922.32914,49982,89991.326,16594126.57366,0
1635336000000,184.40,187.72,182.52,185.86,237278.708,1635339599999,43966141.47586,58938,126288.287,23402225.26265,0
1635339600000,185.80,186.47,183.54,183.91,136385.052,1635343199999,25255539.07698,37028,67442.942,12497171.04728,0
1635343200000,183.90,186.73,182.32,185.47,129449.507,1635346799999,23857874.45391,37989,58074.154,10710337.39260,0
1635346800000,185.48,185.95,182.03,182.50,104866.260,1635350399999,19283307.70707,33178,47113.560,8666762.38390,0
1635350400000,182.47,184.18,181.43,183.51,129916.123,1635353999999,23741527.89470,36072,62868.744,11490390.27839,0
1635354000000,183.51,184.53,182.14,182.40,57553.233,1635357599999,10562405.89493,18083,27240.092,4997581.15396,0
1635357600000,182.40,185.14,182.40,182.78,134595.305,1635361199999,24728994.60996,33046,72669.616,13350783.09443,0
1635361200000,182.78,184.93,181.65,184.79,147530.518,1635364799999,27046506.65608,42028,71908.360,13186412.69875,0
1635364800000,184.83,185.39,182.36,183.60,88842.725,1635368399999,16341608.05223,26887,43971.846,8086583.76359,0
1635368400000,183.59,184.44,183.17,183.57,47637.160,1635371999999,8757061.42396,17126,23927.733,4398634.80565,0
1635372000000,183.57,184.12,181.70,182.76,60657.710,1635375599999,11094925.56876,20137,28437.832,5202431.74370,0
1635375600000,182.77,183.91,178.81,179.21,151907.813,1635379199999,27461004.23705,38233,63669.447,11519541.97235,0
1635379200000,179.19,183.45,178.48,178.48,163389.995,1635382799999,29579650.92070,42775,80704.155,14616488.66154,0
1635382800000,178.47,182.55,177.58,182.17,114503.556,1635386399999,20682650.81940,31700,50709.802,9161415.10267,0
1635386400000,182.17,182.19,180.52,181.72,77540.267,1635389999999,14062016.74272,21639,33418.304,6061765.77530,0
1635390000000,181.73,183.15,181.43,182.22,53445.220,1635393599999,9744371.88476,19184,26925.130,4911352.36450,0
1635393600000,182.21,183.58,181.08,181.46,84330.169,1635397199999,15386958.92106,22748,41327.800,7543663.77756,0
1635397200000,181.44,183.82,181.31,183.31,82070.946,1635400799999,14983088.80805,24583,42349.352,7730788.30091,0
1635400800000,183.30,184.75,180.69,183.96,158085.846,1635404399999,28936253.68145,42354,78571.412,14387686.49022,0
1635404400000,183.98,184.35,182.42,183.12,82354.695,1635407999999,15089940.93298,21041,37855.957,6936662.54574,0
1635408000000,183.12,188.31,183.07,188.26,180571.664,1635411599999,33595815.98688,42021,92887.024,17284288.77381,0
1635411600000,188.28,188.93,185.70,188.35,150836.614,1635415199999,28270860.52991,38015,80205.878,15033214.06539,0
1635415200000,188.35,189.75,187.37,188.18,110576.552,1635418799999,20833242.15917,30270,53504.597,10077686.80829,0
1635418800000,188.18,188.95,186.63,187.42,84398.764,1635422399999,15832394.91795,23013,40722.306,7640556.51011,0
1635422400000,187.43,188.48,186.94,187.68,70252.951,1635425999999,13186088.04973,22130,29821.318,5597862.21945,0
1635426000000,187.68,189.34,187.05,188.31,70148.964,1635429599999,13206754.13444,23087,33509.240,6308945.64135,0
1635429600000,188.32,188.57,186.96,188.06,63832.850,1635433199999,11975791.98246,20668,28368.709,5322610.21278,0
1635433200000,188.05,188.50,187.40,187.89,50900.780,1635436799999,9561955.29769,17993,25594.346,4808882.35855,0
1635436800000,187.90,188.65,187.50,187.50,58910.971,1635440399999,11075129.25176,21312,33114.642,6225741.81901,0
1635440400000,187.51,189.08,187.00,188.11,60270.028,1635443999999,11335126.34433,21510,28080.580,5281527.21442,0
1635444000000,188.11,189.93,185.00,188.69,299661.346,1635447599999,56255187.48474,75600,141596.220,26601827.58541,0
1635447600000,188.69,193.55,186.81,192.97,198212.718,1635451199999,37762405.64681,57184,101731.441,19395418.59109,0
1635451200000,192.97,194.53,191.30,192.33,153134.353,1635454799999,29545631.98520,44522,74359.850,14351271.13924,0
1635454800000,192.33,192.46,190.21,190.99,72724.481,1635458399999,13901710.53029,22996,36768.880,7028820.58208,0
1635458400000,190.99,191.64,189.72,190.65,57778.895,1635461999999,11024573.86155,20185,28484.012,5436104.46264,0
1635462000000,190.65,191.10,189.39,189.99,62871.796,1635465599999,11953569.24101,19742,32278.837,6138073.24424,0
1635465600000,189.94,193.44,188.26,193.13,146667.270,1635469199999,27952483.86274,39979,71789.927,13688043.45139,0
1635469200000,193.12,194.62,192.24,193.07,134952.874,1635472799999,26107577.50948,37982,61739.260,11944396.88908,0
1635472800000,193.06,194.40,193.04,193.32,63215.124,1635476399999,12245606.57717,19837,30728.900,5952346.24998,0
1635476400000,193.33,194.08,192.08,193.01,49760.634,1635479999999,9609151.60012,18596,24333.299,4700314.38705,0
1635480000000,193.01,193.48,192.33,192.77,45736.650,1635483599999,8828394.15295,17598,19408.225,3746615.57904,0
1635483600000,192.75,193.15,190.50,191.27,90393.165,1635487199999,17321987.41393,27817,39107.534,7495410.21256,0
1635487200000,191.27,192.76,190.74,192.31,53370.324,1635490799999,10242991.11425,18992,25642.298,4922620.01999,0
1635490800000,192.28,192.70,190.24,190.46,73332.414,1635494399999,14025106.28182,25001,34371.326,6575313.63518,0
1635494400000,190.46,192.96,189.01,192.63,104402.504,1635497999999,19929517.44840,30478,52821.948,10088065.14141,0
1635498000000,192.63,194.48,192.10,192.49,93716.359,1635501599999,18113333.22388,29296,43202.987,8351250.07488,0
1635501600000,192.48,193.55,191.00,192.12,87735.570,1635505199999,16860284.96432,25789,43393.913,8339637.97070,0
1635505200000,192.13,192.58,189.35,191.14,94128.840,1635508799999,17968826.72596,29765,43707.264,8346489.01021,0
1635508800000,191.13,192.76,190.08,191.08,88336.307,1635512399999,16911621.05703,28785,42526.073,8140877.62318,0
1635512400000,191.08,192.87,190.35,192.61,66015.237,1635515999999,12642321.80904,26405,34461.824,6601135.96968,0
1635516000000,192.62,193.06,191.11,191.45,69054.201,1635519599999,13247140.29090,25930,30926.600,5933043.75474,0
1635519600000,191.46,195.76,191.29,195.05,140349.073,1635523199999,27239875.73116,43436,77064.974,14962697.71125,0
1635523200000,195.03,196.95,194.43,195.70,176236.235,1635526799999,34477281.23130,42187,83596.280,16349729.97727,0
1635526800000,195.69,195.98,194.68,195.81,88716.299,1635530399999,17338874.85084,23106,38943.295,7612172.35104,0
1635530400000,195.82,195.95,193.69,194.19,62206.955,1635533999999,12118784.81639,19001,26018.709,5068729.79624,0
1635534000000,194.18,195.32,193.50,195.03,44052.640,1635537599999,8557888.60733,15924,21423.051,4162447.00352,0
1635537600000,195.04,195.93,194.34,194.69,48418.072,1635541199999,9448896.40963,16666,23026.326,4492587.73102,0
1635541200000,194.69,195.53,194.47,194.58,24799.281,1635544799999,4832656.32297,9635,13964.047,2721446.55998,0
1635544800000,194.58,198.77,193.80,198.04,113381.538,1635548399999,22284790.55341,37324,58831.749,11570027.53419,0
1635548400000,198.05,198.28,195.63,196.84,67876.331,1635551999999,13347397.92694,22570,33658.330,6618013.67584,0
1635552000000,196.84,197.45,193.83,194.38,69676.553,1635555599999,13627950.19513,26814,34245.312,6701559.37636,0
1635555600000,194.38,195.04,193.06,193.53,57101.948,1635559199999,11079076.08935,19959,24846.468,4822153.17021,0
1635559200000,193.52,193.91,192.55,193.10,39139.877,1635562799999,7564313.19717,16434,18056.256,3489653.00679,0
1635562800000,193.10,193.46,191.81,192.18,58455.569,1635566399999,11253205.34217,17577,24647.347,4746594.91667,0
1635566400000,192.18,193.22,191.87,192.30,38506.145,1635569999999,7412822.42560,14864,20616.178,3969324.51203,0
1635570000000,192.30,193.11,191.84,192.90,43369.881,1635573599999,8347352.95110,14803,21855.659,4207134.56176,0
1635573600000,192.90,194.19,192.43,193.18,55275.904,1635577199999,10676289.62285,16616,29873.714,5771272.86591,0
1635577200000,193.18,194.00,192.63,193.42,49303.258,1635580799999,9530249.94878,15770,25557.391,4940747.55370,0
1635580800000,193.43,193.70,191.17,191.88,72554.444,1635584399999,13951439.64052,21066,30302.286,5828473.56850,0
1635584400000,191.89,193.59,191.51,192.28,45854.042,1635587999999,8840291.95350,18411,19668.891,3790984.32812,0
1635588000000,192.29,193.82,192.11,193.48,45787.460,1635591599999,8836637.10370,16051,24320.181,4691709.09425,0
1635591600000,193.47,194.21,192.97,193.96,52412.130,1635595199999,10144106.92219,15688,28643.776,5544284.61823,0
1635595200000,193.98,193.99,192.40,193.38,45635.398,1635598799999,8819149.91097,16468,22227.899,4296063.29522,0
1635598800000,193.36,194.27,191.12,192.46,87171.299,1635602399999,16790002.62455,30063,42092.265,8107694.43138,0
1635602400000,192.45,192.82,188.93,190.37,119837.440,1635605999999,22851389.84399,40216,53299.154,10166109.04927,0
1635606000000,190.37,192.58,190.25,192.51,62852.852,1635609599999,12045541.56296,21445,34373.299,6588167.71753,0
1635609600000,192.50,192.97,189.70,190.60,90219.834,1635613199999,17281928.00754,25859,43618.835,8358932.18788,0
1635613200000,190.60,191.95,190.10,191.25,52974.772,1635616799999,10123790.32104,15856,22602.784,4319231.10214,0
1635616800000,191.30,192.20,191.12,192.10,25614.877,1635620399999,4913186.52269,11337,11148.404,2138700.95461,0
1635620400000,192.10,192.75,191.45,192.03,41468.450,1635623999999,7962531.57946,13194,19265.916,3699373.99695,0
1635624000000,192.02,192.52,191.39,191.67,33041.236,1635627599999,6345458.06486,12204,17178.281,3299435.07406,0
1635627600000,191.66,191.67,190.24,190.40,30741.677,1635631199999,5869715.28915,12219,13099.393,2500937.07846,0
1635631200000,190.40,191.05,186.60,189.20,102253.552,1635634799999,19303242.74364,34225,41212.500,7782503.40505,0
1635634800000,189.16,190.57,188.69,190.45,59516.373,1635638399999,11288427.33496,18385,30928.576,5866145.70569,0
1635638400000,190.43,192.49,189.48,191.87,81477.616,1635641999999,15599264.93861,25710,35510.885,6800309.31825,0
1635642000000,191.87,192.37,190.12,190.70,62859.035,1635645599999,12010835.70210,18855,30443.320,5816888.89674,0
1635645600000,190.71,195.50,190.15,193.57,155609.098,1635649199999,30122758.31214,49939,80405.050,15561969.25390,0
1635649200000,193.55,194.63,192.47,193.11,64115.065,1635652799999,12406935.76621,20765,29786.147,5768343.47281,0
1635652800000,193.14,193.57,192.52,192.82,40341.889,1635656399999,7785781.10596,15302,19862.937,3833681.98785,0
1635656400000,192.81,193.21,191.50,192.09,55793.001,1635659999999,10722120.85496,19420,25544.885,4909701.79057,0
1635660000000,192.10,192.70,190.81,191.57,46304.887,1635663599999,8874941.52636,16812,17897.635,3432056.13267,0
1635663600000,191.60,191.91,190.96,191.81,38086.478,1635667199999,7289342.84552,14594,18632.124,3566584.92683,0
1635667200000,191.83,192.14,189.00,190.16,90884.368,1635670799999,17298181.47444,27600,39680.196,7554985.38310,0
1635670800000,190.15,190.74,188.75,190.53,58072.180,1635674399999,11020035.52167,22659,27770.695,5272743.11487,0
1635674400000,190.55,191.27,188.11,190.46,92391.666,1635677999999,17544223.29641,29687,45406.866,8625498.31194,0
1635678000000,190.45,190.93,188.51,189.03,63015.437,1635681599999,11956424.48394,22822,28052.110,5324923.81478,0
1635681600000,189.03,190.04,187.50,188.38,78439.823,1635685199999,14801069.57314,30487,36751.377,6938039.93199,0
1635685200000,188.34,189.88,186.75,189.04,86983.921,1635688799999,16385099.58814,31330,38494.433,7255372.02908,0
1635688800000,189.04,190.24,187.95,189.08,67060.309,1635692399999,12683918.80268,26892,35233.414,6663440.19964,0
1635692400000,189.06,190.40,188.40,189.43,67064.777,1635695999999,12716161.64986,22511,32731.814,6208922.72781,0
1635696000000,189.42,190.90,188.10,190.82,69154.525,1635699599999,13101084.58679,22942,29414.474,5573766.85616,0
1635699600000,190.82,191.54,190.06,191.00,41757.268,1635703199999,7974134.44364,13467,21984.975,4198918.47770,0
1635703200000,191.00,191.74,190.00,191.38,39799.508,1635706799999,7596435.37318,14641,19497.357,3722555.48686,0
1635706800000,191.41,191.75,190.77,191.31,23976.552,1635710399999,4588062.14789,10134,13108.561,2508467.09804,0
1635710400000,191.32,191.98,190.74,191.59,27826.906,1635713999999,5328787.85678,11632,14362.465,2751003.26625,0
1635714000000,191.58,192.98,191.41,192.42,30929.953,1635717599999,5941944.97694,13866,17651.096,3391036.86338,0
1635717600000,192.43,192.86,191.95,192.16,33090.348,1635721199999,6366661.93937,12274,16475.953,3170428.08164,0
1635721200000,192.18,192.65,191.39,192.03,35291.043,1635724799999,6779301.11380,11985,15757.480,3027255.06007,0
1635724800000,192.02,193.80,191.03,193.68,62826.930,1635728399999,12127619.53005,22927,31215.619,6025658.60671,0
1635728400000,193.69,193.94,192.00,192.20,41753.643,1635731999999,8058332.48994,14717,17280.910,3335555.82112,0
1635732000000,192.21,192.79,187.90,190.21,113838.567,1635735599999,21627831.61111,37989,49020.628,9315149.85638,0
1635735600000,190.22,191.25,188.43,188.91,75605.840,1635739199999,14357396.54875,21036,36691.321,6969994.77676,0
1635739200000,188.91,192.21,187.98,191.43,91199.731,1635742799999,17341745.71172,29238,49073.927,9333969.85978,0
1635742800000,191.44,192.45,191.06,191.61,47995.322,1635746399999,9209074.45568,18418,23226.938,4456563.94630,0
1635746400000,191.61,192.68,190.54,192.12,47525.209,1635749999999,9111924.21276,19260,23629.951,4531349.25095,0
1635750000000,192.13,195.03,192.10,194.40,144715.183,1635753599999,28098909.79698,41059,71389.609,13862236.91602,0
1635753600000,194.40,194.96,193.21,193.42,78004.540,1635757199999,15144183.19803,23282,32649.585,6340456.78558,0
1635757200000,193.44,195.39,193.36,193.68,68603.230,1635760799999,13331507.52285,24900,32819.238,6378953.49169,0
1635760800000,193.68,194.31,192.74,193.19,59066.687,1635764399999,11427505.90989,21493,26299.833,5088860.37180,0
1635764400000,193.17,193.65,191.87,192.14,63200.302,1635767999999,12187517.30782,22931,26646.268,5140835.87958,0
1635768000000,192.14,193.00,191.35,191.74,57971.060,1635771599999,11139663.35581,21484,26810.782,5154349.62608,0
1635771600000,191.73,193.30,191.27,193.05,68688.108,1635775199999,13206885.23298,26078,39044.869,7508024.13872,0
1635775200000,193.04,193.58,191.73,192.37,101800.558,1635778799999,19618774.56398,27762,43927.901,8467746.67664,0
1635778800000,192.37,195.84,192.34,195.11,129741.439,1635782399999,25237321.04622,38542,68960.831,13416342.47035,0
1635782400000,195.13,201.55,194.23,194.47,382787.303,1635785999999,75672774.34590,104739,177329.444,35082307.27009,0
1635786000000,194.50,194.94,192.42,193.32,85849.597,1635789599999,16616443.75189,30792,37390.837,7238226.02319,0
1635789600000,193.31,193.35,191.54,192.40,72010.582,1635793199999,13846255.06899,25437,33430.938,6429406.96010,0
1635793200000,192.41,195.28,191.73,194.57,82394.549,1635796799999,15936114.83769,24907,43850.104,8485164.83998,0
1635796800000,194.56,194.58,192.93,193.67,54469.770,1635800399999,10550158.72183,18996,23412.809,4535156.33813,0
1635800400000,193.68,194.55,192.45,194.13,45717.695,1635803999999,8846668.23386,14603,18030.153,3488999.14871,0
1635804000000,194.13,198.00,194.02,196.93,95407.468,1635807599999,18731316.81388,33333,50554.487,9925813.52091,0
1635807600000,196.94,198.59,196.69,197.75,84357.756,1635811199999,16674403.96797,26316,41217.872,8147761.58738,0
1635811200000,197.77,199.00,195.32,196.39,103912.272,1635814799999,20496155.64912,35072,48306.302,9534473.16151,0
1635814800000,196.39,198.75,195.86,196.74,72994.737,1635818399999,14404212.42977,25167,37633.208,7426781.84048,0
1635818400000,196.74,197.51,195.37,195.82,41028.816,1635821999999,8047612.35126,16292,20383.333,3996927.42514,0
1635822000000,195.82,196.59,195.50,195.97,33255.521,1635825599999,6520549.17144,12197,17458.967,3423476.97932,0
1635825600000,195.98,197.83,195.78,196.99,56018.494,1635829199999,11020298.40276,17890,30199.823,5941427.77641,0
1635829200000,197.00,197.40,195.63,196.73,67356.392,1635832799999,13230406.13970,19426,28245.906,5549000.90453,0
1635832800000,196.74,197.48,196.16,197.41,43117.899,1635836399999,8480435.36901,16744,18008.910,3542771.37439,0
1635836400000,197.41,197.62,196.39,196.62,33809.818,1635839999999,6658338.13166,16834,14587.863,2873308.29131,0
1635840000000,196.63,197.49,195.85,197.06,47061.419,1635843599999,9253429.58886,17043,23025.185,4528399.55577,0
1635843600000,197.07,201.84,196.87,200.27,179371.583,1635847199999,35794559.59686,53556,90608.081,18073346.37181,0
1635847200000,200.28,202.94,200.00,201.65,149962.920,1635850799999,30223351.77965,40705,75633.150,15247233.57853,0
1635850800000,201.65,204.66,200.51,200.63,135257.256,1635854399999,27395096.87088,44152,56538.428,11458116.66562,0
1635854400000,200.62,201.74,200.30,200.51,64024.021,1635857999999,12876350.72052,24536,27909.437,5614159.21662,0
1635858000000,200.51,201.83,200.43,201.41,55314.190,1635861599999,11127592.09099,21920,29847.296,6004623.15550,0
1635861600000,201.40,202.20,200.00,200.26,87139.708,1635865199999,17516412.21037,26766,39908.908,8025617.76350,0
1635865200000,200.25,202.82,200.25,202.48,93967.714,1635868799999,18938847.36782,28873,49797.563,10034207.06955,0
1635868800000,202.50,203.80,200.59,202.55,115435.750,1635872399999,23359406.53225,35243,52182.743,10564528.23821,0
1635872400000,202.54,204.12,202.19,202.90,74268.889,1635875999999,15104763.66027,24722,32261.431,6559711.66668,0
1635876000000,202.89,204.10,202.51,203.55,50860.643,1635879599999,10342500.50692,18159,27805.365,5654952.48647,0
1635879600000,203.55,205.33,202.01,202.29,95814.198,1635883199999,19504081.04504,29771,47990.921,9772715.29426,0
1635883200000,202.28,202.86,200.34,200.47,63035.657,1635886799999,12718112.72157,21577,30087.473,6073261.77246,0
1635886800000,200.46,201.07,199.61,200.30,52354.723,1635890399999,10486125.62426,19581,23630.527,4733692.14260,0
1635890400000,200.30,201.08,200.03,200.66,46708.200,1635893999999,9365402.05401,16439,24226.926,4858310.98493,0
1635894000000,200.65,201.72,198.47,201.12,88913.495,1635897599999,17771725.82509,26186,39690.480,7938648.36098,0
1635897600000,201.12,201.41,198.41,200.49,75866.919,1635901199999,15163123.02571,27276,34727.052,6940603.83187,0
1635901200000,200.47,201.86,199.48,201.86,51760.858,1635904799999,10374256.54788,19006,24289.030,4868900.46785,0
1635904800000,201.85,204.74,200.35,203.14,100146.869,1635908399999,20267619.54237,32590,49940.303,10108320.30224,0
1635908400000,203.14,203.32,201.06,201.48,43735.241,1635911999999,8831488.54346,17173,17751.759,3585882.22274,0
1635912000000,201.49,201.95,199.32,200.39,76601.437,1635915599999,15370345.11757,24793,36749.143,7376480.08307,0
1635915600000,200.38,205.43,200.25,204.57,175812.577,1635919199999,35840737.30754,47346,85088.760,17343075.82308,0
1635919200000,204.57,208.13,204.34,206.06,174462.878,1635922799999,35999359.86478,50348,87516.591,18068071.33523,0
1635922800000,206.05,209.57,205.83,208.22,128592.108,1635926399999,26733297.55725,36225,65671.036,13654997.10509,0
1635926400000,208.23,209.50,205.66,206.15,139980.174,1635929999999,29050082.93297,35259,63716.641,13226202.14894,0
1635930000000,206.15,207.63,205.33,207.55,97133.494,1635933599999,20044092.67735,24363,47989.209,9905384.59801,0
1635933600000,207.55,207.65,205.43,205.71,56292.698,1635937199999,11635599.51673,19856,21962.599,4542357.51406,0
1635937200000,205.71,206.17,204.10,205.23,76930.174,1635940799999,15782564.33732,24129,38228.211,7844678.02054,0
1635940800000,205.23,205.43,198.41,200.47,205423.103,1635944399999,41479627.55176,57637,87618.229,17702178.45795,0
1635944400000,200.48,202.30,197.51,198.81,167569.749,1635947999999,33487699.86214,44213,73385.079,14675770.85408,0
1635948000000,198.80,200.96,197.55,199.99,109886.483,1635951599999,21940121.48926,31780,52870.287,10560988.99934,0
1635951600000,199.98,201.39,198.80,201.30,67678.270,1635955199999,13552223.92535,22296,34161.592,6841496.53281,0
1635955200000,201.30,202.17,199.73,200.64,98538.397,1635958799999,19826874.97101,25245,48394.853,9738346.64516,0
1635958800000,200.61,201.86,200.10,201.50,56214.770,1635962399999,11306897.94673,17632,27189.878,5468806.75452,0
1635962400000,201.49,208.38,199.70,207.99,302783.547,1635965999999,61852288.32821,76746,148098.568,30255887.24860,0
1635966000000,208.00,209.29,207.14,207.58,115409.373,1635969599999,24039610.14796,34860,50758.336,10575165.50864,0
1635969600000,207.59,208.76,207.25,208.60,51827.798,1635973199999,10777739.73449,17816,24073.843,5007621.35167,0
1635973200000,208.57,209.16,207.45,208.15,51530.862,1635976799999,10738972.75393,15267,26571.488,5538068.80171,0
1635976800000,208.15,208.42,206.01,206.15,65678.582,1635980399999,13592086.89546,20474,29542.953,6113080.83077,0
1635980400000,206.14,208.18,205.66,207.48,48123.114,1635983999999,9953161.53838,16741,27162.122,5619366.75272,0
1635984000000,207.47,207.52,204.39,205.71,87187.974,1635987599999,17932351.78570,26134,45903.867,9442983.86275,0
1635987600000,205.71,205.72,204.35,204.81,45576.752,1635991199999,9344532.70079,15677,22133.332,4538341.90813,0
1635991200000,204.82,205.75,204.60,205.02,37779.135,1635994799999,7748959.98728,12933,19089.545,3916012.30528,0
1635994800000,205.02,205.45,202.58,203.54,78345.574,1635998399999,15959616.59947,24729,33379.871,6800490.89604,0
1635998400000,203.56,204.68,203.50,204.26,34671.454,1636001999999,7080523.52346,15513,19653.079,4013683.45259,0
1636002000000,204.26,204.41,202.24,202.68,47260.313,1636005599999,9600576.08887,17639,22971.782,4667195.12240,0
1636005600000,202.68,204.04,202.31,203.77,63598.991,1636009199999,12928529.57103,18701,32895.540,6686456.84555,0
1636009200000,203.72,204.26,200.30,200.61,81869.139,1636012799999,16558826.38082,24895,35366.807,7157140.74909,0
1636012800000,200.63,203.11,200.58,201.25,73359.853,1636016399999,14797482.26027,25420,33716.602,6801286.44943,0
1636016400000,201.26,202.97,200.40,202.26,59122.405,1636019999999,11930820.19913,22661,26906.526,5431590.58729,0
1636020000000,202.27,203.23,201.60,202.76,46153.721,1636023599999,9343642.46660,21030,20963.825,4245087.84690,0
1636023600000,202.76,203.48,200.62,201.88,63226.633,1636027199999,12775359.52190,22638,27100.231,5479108.27251,0
1636027200000,201.87,203.61,201.34,203.56,54247.236,1636030799999,10984369.55733,22471,28219.958,5715859.12923,0
1636030800000,203.57,205.25,202.17,205.00,80785.752,1636034399999,16446799.25534,28294,41414.242,8434430.14273,0
1636034400000,205.00,205.62,201.46,201.75,92019.117,1636037999999,18759292.57388,28701,42448.820,8652442.55777,0
1636038000000,201.75,202.18,196.10,198.97,238963.967,1636041599999,47556058.65001,67200,100926.996,20093639.04923,0
1636041600000,199.03,200.63,197.05,200.23,132230.399,1636045199999,26341780.15199,35952,67388.719,13432570.67914,0
1636045200000,200.27,200.97,198.81,199.03,55240.634,1636048799999,11040898.94688,20190,24979.216,4994773.29264,0
1636048800000,199.03,200.96,198.37,198.60,69247.904,1636052399999,13846403.09339,23995,33770.466,6754737.93697,0
1636052400000,198.58,200.98,198.37,200.95,44038.392,1636055999999,8810475.22566,18404,22133.391,4426961.86345,0
1636056000000,200.97,201.94,200.11,201.17,44682.358,1636059599999,8984495.23883,20030,23048.046,4634780.64606,0
1636059600000,201.17,202.33,200.50,201.51,34779.325,1636063199999,7002356.11568,13912,13137.797,2646759.78858,0
1636063200000,201.57,204.16,200.29,202.63,76795.713,1636066799999,15560949.19086,24428,39893.873,8087549.32033,0
1636066800000,202.63,203.28,202.05,202.83,39782.167,1636070399999,8064893.01939,14605,19770.001,4008644.82607,0
1636070400000,202.83,203.49,199.66,200.05,63732.282,1636073999999,12844825.20485,23663,30664.260,6180848.01146,0
1636074000000,200.05,201.77,199.96,201.75,44753.431,1636077599999,8992582.78695,18743,21111.370,4242257.66707,0
1636077600000,201.74,202.29,200.67,200.67,38534.099,1636081199999,7770410.75560,16338,15817.548,3189352.13939,0
1636081200000,200.68,202.96,200.68,201.25,99041.296,1636084799999,19985335.55927,25909,50124.888,10114210.74440,0
1636084800000,201.25,201.70,199.82,200.19,84014.415,1636088399999,16855945.79728,22110,34031.468,6828236.84974,0
1636088400000,200.20,201.61,199.81,201.42,38802.867,1636091999999,7787008.58429,15622,19409.749,3895317.58321,0
1636092000000,201.42,202.35,201.25,201.25,41457.867,1636095599999,8368006.41469,16257,19993.152,4036059.95799,0
1636095600000,201.25,201.84,200.92,201.28,27835.740,1636099199999,5606645.02547,13474,13643.441,2748497.46027,0
1636099200000,201.27,201.70,200.60,201.37,26340.488,1636102799999,5298116.85240,11964,10909.130,2194738.17790,0
1636102800000,201.38,201.68,199.18,200.05,64879.052,1636106399999,12990847.91815,22220,25656.636,5138273.30111,0
1636106400000,200.05,201.04,199.51,200.21,48698.892,1636109999999,9756128.47453,19361,22908.037,4589200.15337,0
1636110000000,200.22,203.43,199.27,199.60,135319.630,1636113599999,27237292.59401,41456,65312.221,13148280.10384,0
1636113600000,199.60,200.37,199.01,200.11,52543.474,1636117199999,10496762.75817,22576,22577.256,4510663.96426,0
1636117200000,200.10,201.99,199.98,201.57,65535.635,1636120799999,13175023.69091,24316,32164.198,6465382.06080,0
1636120800000,201.57,201.83,199.01,199.31,67597.281,1636124399999,13549562.87922,21733,29830.117,5979088.26905,0
1636124400000,199.30,199.87,197.59,197.94,99766.570,1636127999999,19810165.50589,30779,44998.884,8937489.49803,0
1636128000000,197.95,198.80,197.51,198.62,53655.088,1636131599999,10635521.07887,18486,26956.224,5344430.42401,0
1636131600000,198.63,198.84,197.81,198.69,34281.422,1636135199999,6801393.83347,12561,15795.113,3134145.08761,0
1636135200000,198.66,199.66,198.33,199.25,37432.711,1636138799999,7452523.26625,14749,19754.796,3933592.13723,0
1636138800000,199.25,199.64,197.88,198.64,35746.838,1636142399999,7107250.84921,14187,15349.598,3052776.36059,0
1636142400000,198.65,198.70,196.76,197.17,44440.690,1636145999999,8775435.54414,19061,18696.081,3691991.51801,0
1636146000000,197.15,199.09,197.06,198.49,27619.879,1636149599999,5478105.56166,14262,12828.343,2544336.32365,0
1636149600000,198.49,199.98,198.22,199.25,35046.997,1636153199999,6982542.99974,17218,17286.725,3444123.34984,0
1636153200000,199.24,200.00,197.94,198.99,32715.043,1636156799999,6511090.72049,18264,15529.580,3091430.57647,0
1636156800000,198.98,201.18,198.23,200.46,43322.095,1636160399999,8652212.24160,20893,20606.484,4115675.07940,0
1636160400000,200.45,201.30,198.69,200.68,51594.978,1636163999999,10325728.13674,20498,24183.023,4838264.72017,0
1636164000000,200.66,201.11,199.05,199.64,26881.396,1636167599999,5370673.27832,12037,12676.486,2533518.05765,0
1636167600000,199.64,200.42,199.36,200.17,20082.971,1636171199999,4015745.43736,12267,8624.819,1724769.59134,0
1636171200000,200.16,200.38,199.09,199.75,27818.665,1636174799999,5556773.11166,13301,13065.147,2610037.23395,0
1636174800000,199.75,200.39,199.22,200.14,27636.899,1636178399999,5524593.72589,13792,14543.866,2907847.94352,0
1636178400000,200.15,200.37,199.11,199.39,26347.182,1636181999999,5256994.18473,12250,12299.519,2454174.28974,0
1636182000000,199.38,199.57,196.00,197.39,94609.593,1636185599999,18663339.14080,29974,43309.679,8541041.52247,0
1636185600000,197.40,198.49,196.40,197.41,73202.402,1636189199999,14448212.03697,21235,42264.628,8341158.78081,0
1636189200000,197.41,198.06,196.68,197.14,30943.301,1636192799999,6110662.91908,15154,13059.823,2579781.38794,0
1636192800000,197.12,197.67,193.15,193.91,107898.352,1636196399999,21068855.68985,37818,37868.161,7398297.54558,0
1636196400000,193.91,195.19,190.84,193.47,154059.024,1636199999999,29774179.30537,49403,65195.748,12611248.25149,0
1636200000000,193.47,194.26,191.54,192.85,79746.720,1636203599999,15391948.41248,31194,37401.287,7221591.05275,0
1636203600000,192.85,194.36,192.36,193.79,49051.304,1636207199999,9495151.65494,21740,25836.386,5002362.30671,0
1636207200000,193.79,194.47,192.27,194.02,60090.328,1636210799999,11619416.46086,23929,25297.022,4895207.58840,0
1636210800000,194.01,194.95,193.91,194.43,33784.799,1636214399999,6573381.56362,18749,15883.314,3090222.00954,0
1636214400000,194.46,194.93,193.83,194.67,33856.164,1636217999999,6579288.25355,16474,15954.670,3101339.85258,0
1636218000000,194.67,195.42,194.40,194.83,26731.069,1636221599999,5209134.25275,11888,13823.139,2694314.49314,0
1636221600000,194.82,195.44,194.50,195.22,32064.631,1636225199999,6253297.18903,9973,14799.234,2886463.65730,0
1636225200000,195.24,197.15,195.01,196.91,66513.556,1636228799999,13039886.16334,21305,35270.347,6915625.50092,0
1636228800000,196.92,197.50,196.56,196.68,33600.204,1636232399999,6620490.18912,14767,16431.713,3238074.31220,0
1636232400000,196.67,197.99,196.67,197.39,31712.152,1636235999999,6262346.54357,13927,15279.762,3016802.94520,0
1636236000000,197.39,197.84,197.02,197.29,25630.585,1636239599999,5061577.73105,11526,11093.782,2190938.98737,0
1636239600000,197.30,197.89,197.00,197.74,22213.581,1636243199999,4388494.02562,9668,9363.382,1849793.80475,0
1636243200000,197.74,200.00,197.08,199.64,67135.882,1636246799999,13322082.74667,24210,34052.141,6759095.98193,0
1636246800000,199.63,200.39,198.41,198.91,86685.425,1636250399999,17304842.84807,29497,37162.329,7420731.44096,0
1636250400000,198.92,200.17,198.70,199.27,48678.945,1636253999999,9712979.09617,16415,21490.284,4287491.65762,0
1636254000000,199.27,199.76,199.05,199.38,20909.508,1636257599999,4169064.39975,9129,9165.002,1827602.12628,0
1636257600000,199.39,199.74,198.78,198.99,29447.527,1636261199999,5866110.04344,12656,12743.248,2539378.11420,0
1636261200000,199.00,199.31,198.55,198.84,17726.686,1636264799999,3525511.87800,12266,7059.484,1404244.22934,0
1636264800000,198.84,199.41,198.10,198.29,25655.563,1636268399999,5099898.88645,13255,12182.298,2422217.18734,0
1636268400000,198.29,198.98,198.00,198.21,34779.815,1636271999999,6900126.63251,13376,14494.556,2876431.09843,0
1636272000000,198.21,200.31,198.20,198.71,66402.344,1636275599999,13238927.59042,21663,35104.305,7000003.66981,0
1636275600000,198.71,199.69,197.63,199.33,47101.129,1636279199999,9356534.02237,19913,21985.495,4367754.05569,0
1636279200000,199.33,200.09,198.33,198.97,55046.112,1636282799999,10976998.51067,21923,24994.705,4984915.49711,0
1636282800000,198.97,199.19,198.16,199.10,30555.983,1636286399999,6068839.84401,16028,16216.272,3221011.77880,0
1636286400000,199.10,199.91,198.53,198.98,78693.558,1636289999999,15689554.33849,21481,32811.348,6543060.64093,0
1636290000000,198.98,199.87,198.86,198.96,34246.316,1636293599999,6824041.54757,14518,19448.341,3875810.26650,0
1636293600000,198.97,200.60,198.90,199.82,58790.770,1636297199999,11755664.00452,20045,31497.702,6298405.04513,0
1636297200000,199.81,200.41,199.38,200.03,33976.198,1636300799999,6790652.66447,14163,15604.731,3119645.97947,0
1636300800000,200.02,200.38,199.23,199.32,44031.700,1636304399999,8800296.63251,18769,22815.866,4560600.46499,0
1636304400000,199.32,199.80,199.18,199.24,22175.660,1636307999999,4423201.89150,9940,10233.249,2041497.97110,0
1636308000000,199.25,200.15,198.81,199.70,42522.971,1636311599999,8482657.14581,13273,20633.582,4116178.54714,0
1636311600000,199.68,199.96,198.90,199.36,28777.965,1636315199999,5739401.84492,10808,13603.003,2712802.08207,0
1636315200000,199.36,200.49,198.98,200.37,34793.420,1636318799999,6947717.71205,13099,16916.027,3378199.65107,0
1636318800000,200.37,201.99,200.19,201.82,70228.058,1636322399999,14132390.16588,22846,31718.884,6382245.11603,0
1636322400000,201.82,202.31,200.71,201.00,43414.215,1636325999999,8750099.47856,16758,18242.736,3678268.93401,0
1636326000000,201.02,202.29,200.64,202.29,45499.476,1636329599999,9154470.62796,15292,24240.201,4877815.76028,0
1636329600000,202.28,206.16,202.28,205.59,189200.801,1636333199999,38650900.71025,53767,90743.862,18541966.03816,0
1636333200000,205.61,208.23,205.26,206.19,149750.852,1636336799999,30927353.84634,44959,73508.235,15184185.44241,0
1636336800000,206.20,206.82,205.62,205.99,47295.023,1636340399999,9751774.04736,16952,21687.440,4472979.37712,0
1636340400000,206.00,206.61,205.15,206.11,65464.187,1636343999999,13480999.55012,17830,30792.373,6344086.32886,0
1636344000000,206.11,207.45,205.84,206.32,70730.019,1636347599999,14608508.54626,19656,32433.383,6700896.20761,0
1636347600000,206.33,207.61,205.95,206.54,88767.226,1636351199999,18361390.73415,23364,39104.007,8091277.17260,0
1636351200000,206.55,209.84,206.41,209.27,133974.682,1636354799999,27941467.26238,37713,76929.012,16051087.71626,0
1636354800000,209.28,210.22,207.27,208.53,147906.526,1636358399999,30851902.95591,35183,60161.490,12554901.66367,0
1636358400000,208.53,209.78,207.08,209.01,99839.098,1636361999999,20823897.04270,27308,46177.677,9633618.53466,0
1636362000000,209.04,209.67,208.00,209.39,82379.925,1636365599999,17199411.72015,24094,38263.881,7990197.87530,0
1636365600000,209.39,210.11,208.52,208.93,70493.013,1636369199999,14753479.30584,22440,34648.585,7252181.93490,0
1636369200000,208.95,211.34,208.78,210.29,138151.796,1636372799999,29014128.96011,38381,74625.321,15671991.82453,0
1636372800000,210.29,211.87,209.21,211.38,127128.350,1636376399999,26759777.09000,32022,64080.574,13488334.41843,0
1636376400000,211.38,212.39,209.03,209.37,140894.797,1636379999999,29658443.41226,38709,65956.755,13884713.30152,0
1636380000000,209.40,215.56,209.05,215.10,195443.484,1636383599999,41493233.45932,46888,96502.062,20492954.38642,0
1636383600000,215.11,221.75,213.91,219.34,512014.325,1636387199999,111834137.44593,121500,255057.739,55717166.81119,0
1636387200000,219.32,226.31,217.29,225.50,523015.762,1636390799999,116186313.41726,119649,270277.875,60066689.27558,0
1636390800000,225.48,229.70,224.19,227.62,371839.793,1636394399999,84295106.32229,97838,191300.864,43366429.23348,0
1636394400000,227.63,229.23,225.62,227.51,234742.888,1636397999999,53327835.65962,57648,110779.254,25171806.22499,0
1636398000000,227.51,230.20,225.91,229.86,203228.366,1636401599999,46251627.35295,51062,96885.820,22059533.64406,0
1636401600000,229.85,230.04,222.55,225.15,372217.722,1636405199999,84047938.97837,87125,170712.369,38529823.22918,0
1636405200000,225.15,226.00,223.54,225.65,116418.875,1636408799999,26188940.03249,38056,58460.588,13152725.05518,0
1636408800000,225.67,227.26,224.63,227.17,79538.499,1636412399999,17950944.86193,28084,41953.652,9470906.11711,0
1636412400000,227.18,229.70,225.62,229.30,203002.161,1636415999999,46320887.35085,56706,108379.986,24737449.45424,0
1636416000000,229.30,244.27,226.69,237.85,902702.042,1636419599999,213881986.28074,228992,449276.426,106410092.02352,0
1636419600000,237.86,247.12,237.53,241.91,656479.708,1636423199999,159228984.93379,159712,318208.729,77186230.44676,0
1636423200000,241.93,244.62,240.69,242.68,216273.253,1636426799999,52479544.05013,56927,103469.211,25112179.73909,0
1636426800000,242.68,247.76,242.18,247.59,238439.880,1636430399999,58321596.73783,69549,118310.408,28951334.97140,0
1636430400000,247.58,247.60,243.07,243.39,220388.813,1636433999999,54037359.00847,60548,100038.953,24533578.43852,0
1636434000000,243.40,244.47,241.78,244.06,148159.891,1636437599999,36002565.46638,45774,68725.131,16706270.22020,0
1636437600000,244.05,247.32,242.62,243.88,166695.839,1636441199999,40743902.22375,52214,76741.548,18768203.19850,0
1636441200000,243.87,250.54,242.60,247.09,326926.686,1636444799999,80564673.45594,84715,170931.771,42142720.21418,0
1636444800000,247.14,247.73,245.06,247.21,173382.296,1636448399999,42669022.25715,48421,81964.964,20174915.17446,0
1636448400000,247.20,253.30,246.26,253.30,330661.849,1636451999999,82336421.95158,82717,167587.175,41769548.24203,0
1636452000000,253.29,256.32,250.11,251.03,430997.596,1636455599999,108759367.73828,112165,210343.194,53091006.10985,0
1636455600000,251.03,252.12,246.26,248.21,433690.044,1636459199999,107980321.33553,97361,206702.210,51471809.53850,0
1636459200000,248.21,253.00,246.15,249.12,397524.092,1636462799999,99127375.90006,95273,206440.619,51475054.37230,0
1636462800000,249.12,260.47,249.02,257.94,485728.691,1636466399999,124158613.45901,127092,247940.965,63365130.25317,0
1636466400000,257.91,264.99,256.62,260.72,841850.380,1636469999999,219602524.40458,204012,406012.550,105908046.19829,0
1636470000000,260.71,272.67,256.40,264.99,1519220.877,1636473599999,404226513.55746,344495,787182.359,209552436.36536,0
1636473600000,264.99,275.00,262.35,265.25,921855.674,1636477199999,246888267.48057,237139,454671.008,121802082.56982,0
1636477200000,265.24,273.50,263.05,272.75,477841.460,1636480799999,128156793.36276,132272,238834.345,64084744.90485,0
1636480800000,272.74,274.72,268.60,269.12,459451.650,1636484399999,125155162.08124,124818,216621.452,59033889.61925,0
1636484400000,269.12,270.91,265.05,267.52,327997.895,1636487999999,87743550.99553,93205,161911.407,43325958.27374,0
1636488000000,267.53,269.79,263.04,269.72,254712.116,1636491599999,67828893.33590,69252,119659.835,31885898.36819,0
1636491600000,269.66,272.03,267.10,269.91,215072.756,1636495199999,57958509.98013,65183,109102.822,29408710.54643,0
1636495200000,269.93,272.33,263.58,266.41,251264.475,1636498799999,67189436.04136,72772,114679.238,30673425.21934,0
1636498800000,266.42,269.72,261.32,262.40,252782.912,1636502399999,67054015.26175,80317,120375.057,31948772.95107,0
1636502400000,262.45,266.91,257.24,259.71,437119.939,1636505999999,114449710.02315,117383,207001.837,54223092.19429,0
1636506000000,259.71,263.30,258.45,259.51,225273.878,1636509599999,58761883.17206,60539,106635.984,27824269.40144,0
1636509600000,259.52,261.23,257.88,258.36,122195.436,1636513199999,31719120.16201,37660,60085.610,15601421.66496,0
1636513200000,258.37,258.94,254.19,257.59,342379.352,1636516799999,87845107.53788,82351,166388.507,42710794.13218,0
1636516800000,257.58,269.20,255.08,266.85,485735.255,1636520399999,127871883.63055,127528,258789.997,68065917.53861,0
1636520400000,266.85,267.16,261.81,261.91,226967.210,1636523999999,60079436.22929,64678,112174.614,29704257.98259,0
1636524000000,261.95,272.00,261.95,270.52,326489.650,1636527599999,87355109.44271,90424,171654.082,45899142.98672,0
1636527600000,270.52,273.96,268.01,269.26,326163.852,1636531199999,88374763.63291,91928,158374.073,42924319.73435,0
1636531200000,269.26,269.95,266.52,266.72,181747.386,1636534799999,48689662.74782,54311,86577.941,23198994.61054,0
1636534800000,266.72,269.96,265.32,267.57,200350.812,1636538399999,53609674.10579,55805,99857.792,26721714.49466,0
1636538400000,267.53,270.80,265.80,269.87,182000.159,1636541999999,48930332.03638,53728,93491.015,25140114.86058,0
1636542000000,269.84,290.83,268.63,287.68,1209461.376,1636545599999,341404499.93993,363677,612785.906,172940382.26553,0
1636545600000,287.69,295.50,282.48,284.29,866800.520,1636549199999,250867052.91390,247147,408362.752,118308035.81521,0
1636549200000,284.30,287.19,278.55,285.27,683763.824,1636552799999,193739255.61879,171382,341204.255,96728318.81444,0
1636552800000,285.26,290.77,281.45,286.82,539409.873,1636556399999,153943853.42082,148310,247392.802,70626669.11884,0
1636556400000,286.82,294.79,283.56,287.35,508354.449,1636559999999,146830365.34081,145562,245522.625,70943815.68013,0
1636560000000,287.34,296.00,286.98,290.60,444964.806,1636563599999,129457414.88628,134430,219346.696,63849425.79255,0
1636563600000,290.62,291.17,286.51,287.92,243970.624,1636567199999,70425492.24527,67540,115121.590,33237961.29270,0
1636567200000,287.93,287.97,282.76,285.05,222665.954,1636570799999,63453740.90735,70685,103153.619,29404379.97587,0
1636570800000,285.06,290.20,278.75,279.28,493995.487,1636574399999,140125199.31215,141006,256908.247,72856032.11850,0
1636574400000,279.16,282.51,266.50,276.08,663682.852,1636577999999,183588186.52547,196055,318698.053,88289772.99319,0
1636578000000,276.09,277.78,255.02,257.91,1038132.582,1636581599999,275650563.89539,280423,456143.586,121295501.27150,0
1636581600000,257.83,265.83,251.88,260.60,600981.832,1636585199999,155621047.85262,175684,288110.889,74671450.73071,0
1636585200000,260.60,261.88,253.80,260.30,338716.047,1636588799999,87527644.73775,96722,174791.067,45186832.17268,0
1636588800000,260.30,262.97,254.30,262.12,359786.481,1636592399999,92894503.58469,93707,185328.926,47881591.77006,0
1636592400000,262.12,262.99,255.55,259.18,255866.291,1636595999999,66392835.56785,69875,127204.811,33002322.36963,0
1636596000000,259.12,259.12,250.93,255.00,307684.069,1636599599999,78282924.09208,78477,132142.228,33629962.51688,0
1636599600000,255.00,258.07,254.11,257.19,173855.895,1636603199999,44552497.45334,49545,86826.420,22254719.01077,0
1636603200000,257.20,257.27,252.32,256.01,163298.989,1636606799999,41624609.76389,47794,79034.055,20146273.12214,0
1636606800000,256.01,259.32,255.52,258.22,160704.510,1636610399999,41367703.74393,49153,87778.134,22599889.76704,0
1636610400000,258.23,260.61,254.66,259.94,227219.445,1636613999999,58521853.68269,58704,111528.704,28746267.74252,0
1636614000000,260.01,268.53,259.00,265.34,372438.856,1636617599999,98203455.85489,90472,190961.780,50358438.47044,0
1636617600000,265.33,266.42,260.39,265.77,247508.075,1636621199999,65155145.17039,70436,116157.869,30580154.91211,0
1636621200000,265.76,274.40,263.68,269.92,366818.821,1636624799999,99028102.83326,114896,176956.577,47771891.91358,0
1636624800000,269.92,273.45,268.28,270.86,264415.132,1636628399999,71585915.60592,78497,129058.978,34948080.47167,0
1636628400000,270.83,271.01,265.25,267.65,240092.115,1636631999999,64352199.45841,67411,102063.239,27374712.41772,0
1636632000000,267.65,269.26,262.21,265.33,265791.632,1636635599999,70370435.91505,75894,117578.124,31147203.07410,0
1636635600000,265.33,266.17,261.53,264.19,250591.982,1636639199999,66167568.19932,65065,123122.529,32515907.14293,0
1636639200000,264.18,270.67,260.50,267.08,337061.533,1636642799999,89486583.98966,88629,174577.605,46336479.40458,0
1636642800000,267.03,268.84,262.82,265.26,244543.432,1636646399999,64976359.75828,66222,121198.850,32205205.46984,0
1636646400000,265.22,268.42,264.04,266.37,203512.144,1636649999999,54143045.12733,58913,100266.427,26677304.18505,0
1636650000000,266.36,267.79,261.13,261.30,199468.858,1636653599999,52625070.04370,55720,86750.072,22889693.51743,0
1636653600000,261.31,263.30,258.06,260.04,191101.612,1636657199999,49806917.81324,53321,86303.072,22502497.26961,0
1636657200000,260.04,265.00,259.93,264.10,139795.279,1636660799999,36765274.02336,40830,76596.101,20141065.24104,0
1636660800000,264.10,266.45,262.02,262.81,136450.474,1636664399999,36014897.04827,44419,61254.909,16174752.38485,0
1636664400000,262.78,266.96,262.42,265.24,110293.652,1636667999999,29236273.77458,37439,54900.318,14549953.66092,0
1636668000000,265.24,268.11,264.12,267.19,93832.840,1636671599999,25005738.30085,34380,51526.514,13731250.91899,0
1636671600000,267.20,267.20,261.43,262.41,134111.184,1636675199999,35419712.81866,43985,61107.271,16138412.05068,0
1636675200000,262.37,271.63,261.50,267.52,259702.265,1636678799999,69517574.35855,78366,129691.336,34723880.44323,0
1636678800000,267.55,277.45,261.70,274.90,449021.719,1636682399999,121332126.03903,120983,230728.480,62382745.31247,0
1636682400000,274.86,282.88,274.79,278.22,452400.230,1636685999999,126273906.56517,129404,229135.819,63959929.66623,0
1636686000000,278.22,278.62,272.53,275.99,234347.577,1636689599999,64510741.99166,68748,117439.224,32331333.62915,0
1636689600000,276.00,277.28,272.63,275.43,171434.855,1636693199999,47178976.84238,59391,79864.802,21978292.87385,0
1636693200000,275.43,275.45,271.01,271.68,153085.798,1636696799999,41822229.00036,52848,73359.394,20040084.44080,0
1636696800000,271.62,275.43,269.16,270.08,177381.737,1636700399999,48332325.13125,58657,84190.877,22951448.72891,0
1636700400000,270.11,271.77,268.08,270.79,187159.758,1636703999999,50486941.91432,59465,91158.805,24596981.78637,0
1636704000000,270.73,279.55,268.80,278.96,279301.027,1636707599999,76687067.45725,81214,144647.908,39714696.51103,0
1636707600000,278.96,279.43,263.99,265.90,611451.549,1636711199999,166157502.75563,154022,271083.127,73716527.15016,0
1636711200000,265.90,269.56,261.50,262.63,425499.309,1636714799999,112862696.22362,120876,209119.836,55491466.89297,0
1636714800000,262.63,263.93,256.51,259.43,416143.564,1636718399999,108535609.48375,124177,186560.822,48695171.92668,0
1636718400000,259.43,264.94,256.00,260.60,411469.124,1636721999999,107434522.80590,107789,208197.107,54352418.93932,0
1636722000000,260.61,265.57,257.15,265.52,345013.729,1636725599999,90186649.67609,93598,178866.594,46783528.33629,0
1636725600000,265.52,266.69,260.39,260.43,251158.551,1636729199999,66170872.29628,77112,121273.582,31957016.30049,0
1636729200000,260.43,261.50,251.00,251.88,531400.721,1636732799999,135959049.15450,148864,227331.881,58201903.74008,0
1636732800000,251.88,252.01,243.85,249.67,668491.075,1636736399999,165743993.47765,189319,312599.648,77552432.87923,0
1636736400000,249.58,251.63,246.56,249.76,330776.642,1636739999999,82429600.17587,97539,165778.764,41323197.10740,0
1636740000000,249.77,253.26,248.65,252.79,284813.629,1636743599999,71568519.75226,79722,145781.230,36642790.18057,0
1636743600000,252.79,252.93,249.07,251.25,115048.905,1636747199999,28865889.95738,41622,50664.133,12712106.81162,0
1636747200000,251.25,255.61,251.07,253.27,150889.312,1636750799999,38254992.93304,51680,72969.082,18508774.40508,0
1636750800000,253.27,258.26,251.58,252.25,187660.455,1636754399999,47787264.31868,63862,92055.918,23447966.16201,0
1636754400000,252.26,253.59,250.26,251.46,82405.875,1636757999999,20785123.63854,30537,36082.144,9097708.26247,0
1636758000000,251.46,253.15,249.74,251.27,95138.452,1636761599999,23910171.97667,33691,43478.786,10932733.69663,0
1636761600000,251.27,255.84,251.19,254.44,109231.748,1636765199999,27741605.37639,44756,54386.886,13814409.19224,0
1636765200000,254.45,254.95,246.85,248.04,150398.627,1636768799999,37668984.04931,52314,59352.280,14876729.95517,0
1636768800000,248.05,250.13,245.60,246.25,207080.633,1636772399999,51284213.90686,68412,102625.792,25425707.35883,0
1636772400000,246.25,248.16,245.51,246.70,138951.520,1636775999999,34301366.86344,39550,68321.868,16865411.95165,0
1636776000000,246.73,248.97,245.87,247.19,93736.420,1636779599999,23195501.64625,38675,46016.276,11386704.08598,0
1636779600000,247.20,248.64,246.00,246.99,95636.655,1636783199999,23639209.27685,34367,42131.997,10416209.60431,0
1636783200000,246.97,252.54,246.91,251.45,137651.646,1636786799999,34419480.97831,49181,70656.642,17668156.36711,0
1636786800000,251.45,251.70,247.73,250.00,106912.032,1636790399999,26673962.58587,38794,46836.510,11686674.90772,0
1636790400000,250.01,251.57,248.42,249.06,115464.666,1636793999999,28864094.05282,43652,53792.577,13449336.22145,0
1636794000000,249.07,250.11,246.35,247.10,112735.208,1636797599999,28000541.91397,43565,51661.262,12835433.38453,0
1636797600000,247.09,249.23,246.38,249.01,107287.927,1636801199999,26577263.22533,39605,52596.773,13030914.70984,0
1636801200000,249.00,249.91,247.04,247.99,80867.996,1636804799999,20094329.23996,35681,38227.969,9499951.47213,0
1636804800000,247.99,249.98,245.34,246.06,130904.650,1636808399999,32352557.39481,48534,64012.529,15827076.13304,0
1636808400000,246.06,248.33,245.80,246.84,84243.445,1636811999999,20784291.85154,37094,42160.505,10401184.00504,0
1636812000000,246.82,262.49,246.69,260.44,783713.532,1636815599999,201685501.84608,208092,388794.023,100023319.28871,0
1636815600000,260.49,263.55,257.58,261.59,305365.438,1636819199999,79609059.04627,94268,148280.674,38673535.78450,0
1636819200000,261.55,264.30,259.09,259.17,225152.343,1636822799999,58910030.99355,77348,104906.745,27459373.81361,0
1636822800000,259.22,260.62,258.93,259.89,105812.726,1636826399999,27481070.71619,42543,50382.125,13087023.75407,0
1636826400000,259.89,260.30,255.11,256.84,157116.469,1636829999999,40465627.98499,59107,66796.333,17210723.81123,0
1636830000000,256.85,257.40,255.00,255.68,86865.069,1636833599999,22246832.83976,36300,41679.913,10675224.89912,0
1636833600000,255.68,259.70,255.31,258.44,90787.384,1636837199999,23371175.72597,35298,50765.810,13070768.56283,0
1636837200000,258.44,258.66,256.31,257.43,55163.390,1636840799999,14189779.78373,29282,26064.456,6705659.38962,0
1636840800000,257.43,258.34,256.32,257.08,47115.716,1636844399999,12117347.73316,23130,20000.097,5145069.88475,0
1636844400000,257.08,259.02,256.87,257.79,59193.388,1636847999999,15268983.89036,32025,30192.909,7789464.90931,0
1636848000000,257.81,263.00,257.57,259.18,134895.577,1636851599999,35150053.90510,56330,62456.616,16273814.06369,0
1636851600000,259.18,259.86,255.51,257.08,104152.325,1636855199999,26808553.97488,35827,50106.311,12896183.82884,0
1636855200000,257.08,258.61,256.35,256.76,62049.278,1636858799999,15977877.43106,28706,30522.831,7860914.06564,0
1636858800000,256.76,258.30,255.40,256.03,107838.316,1636862399999,27663124.15696,33042,46974.910,12055015.99116,0
1636862400000,256.03,257.04,255.23,255.93,65756.389,1636865999999,16852012.57075,25148,31932.125,8184539.30921,0
1636866000000,255.93,257.05,255.02,256.94,53595.348,1636869599999,13734356.94435,22686,25236.325,6467751.99705,0
1636869600000,256.93,258.86,255.70,256.42,93189.769,1636873199999,23962296.65757,32920,46319.406,11911317.55830,0
1636873200000,256.43,257.00,251.46,252.33,145641.400,1636876799999,36952246.32477,45983,61788.834,15678539.01071,0
1636876800000,252.33,253.22,248.57,250.70,196769.871,1636880399999,49296450.69458,62415,89788.883,22510198.42228,0
1636880400000,250.70,252.21,249.76,250.77,68661.830,1636883999999,17243643.15326,32271,32907.180,8266168.52433,0
1636884000000,250.77,253.50,250.57,252.94,67187.844,1636887599999,16957330.26366,32047,36227.942,9143846.48687,0
1636887600000,252.90,254.19,251.37,254.06,104205.367,1636891199999,26386840.24387,37185,51475.888,13038914.66083,0
1636891200000,254.03,255.72,252.50,254.61,122215.631,1636894799999,31050225.57024,39571,60757.480,15439552.27286,0
1636894800000,254.61,262.16,254.01,261.60,268912.649,1636898399999,69436792.91347,89085,136146.755,35157289.09421,0
1636898400000,261.58,261.69,255.60,257.92,204353.353,1636901999999,52769013.96124,64650,86329.468,22290830.06789,0
1636902000000,257.93,257.93,255.01,256.10,81431.996,1636905599999,20886951.87853,35875,37953.977,9735459.94296,0
1636905600000,256.10,257.15,251.39,253.20,213244.946,1636909199999,54202853.12469,68625,91861.005,23361591.89807,0
1636909200000,253.20,271.86,252.74,270.82,480534.961,1636912799999,126578104.39096,160436,244435.941,64357328.31481,0
1636912800000,270.81,271.90,262.56,266.79,493121.698,1636916399999,131380010.04745,149959,236408.448,62995073.98613,0
1636916400000,266.78,271.39,264.58,271.13,242895.839,1636919999999,65016794.20640,79161,120422.448,32252958.53423,0
1636920000000,271.16,273.36,266.08,269.05,205380.650,1636923599999,55260962.68590,75403,98562.180,26533894.65793,0
1636923600000,269.05,274.36,267.47,272.97,244955.190,1636927199999,66367354.81648,77716,129326.952,35055412.00681,0
1636927200000,272.97,276.30,272.17,274.23,213001.398,1636930799999,58415503.41199,72815,106069.627,29096527.46016,0
1636930800000,274.26,279.98,271.72,279.60,319180.870,1636934399999,88209121.31301,102026,157009.044,43410473.19507,0
1636934400000,279.64,280.00,275.92,276.59,257208.265,1636937999999,71490718.16941,76777,121425.729,33760547.58206,0
1636938000000,276.61,277.56,272.61,277.09,184489.153,1636941599999,50711340.91070,62952,87860.248,24155582.17567,0
1636941600000,277.08,278.00,273.62,275.42,103891.224,1636945199999,28593575.11887,43281,49744.741,13697355.35404,0
1636945200000,275.41,279.80,273.86,278.44,175993.916,1636948799999,48759037.05154,63998,93051.345,25782203.31232,0
1636948800000,278.45,281.69,275.68,276.42,168029.072,1636952399999,46856783.70040,63555,79758.278,22247439.32901,0
1636952400000,276.43,278.60,273.96,274.36,108790.944,1636955999999,30067430.24179,43801,51779.118,14319893.82980,0
1636956000000,274.36,276.89,274.30,275.13,87435.739,1636959599999,24095981.55888,35106,42265.733,11647232.75602,0
1636959600000,275.13,275.58,272.76,273.91,101647.811,1636963199999,27830863.29373,40035,45798.385,12543170.09521,0
1636963200000,273.91,274.54,269.10,272.91,240375.514,1636966799999,65386536.77026,70997,114129.626,31060801.28661,0
1636966800000,272.91,275.84,272.30,273.09,169037.200,1636970399999,46355344.36395,54760,85821.296,23543561.87957,0
1636970400000,273.10,275.66,270.83,273.52,135038.105,1636973999999,36877553.03108,48493,65278.292,17836417.58348,0
1636974000000,273.51,275.20,272.18,274.20,106979.992,1636977599999,29270983.66557,40289,53878.987,14745316.60317,0
1636977600000,274.21,275.26,271.25,271.50,167435.887,1636981199999,45767251.09057,53534,80721.657,22072792.56027,0
1636981200000,271.50,274.23,267.42,268.93,286431.805,1636984799999,77459577.55866,76450,128699.816,34810229.19228,0
1636984800000,268.91,270.59,267.01,269.23,236729.694,1636988399999,63613487.26160,66957,110244.246,29637181.84704,0
1636988400000,269.24,269.78,266.00,268.80,213610.023,1636991999999,57286932.85232,65329,98120.569,26326875.84299,0
1636992000000,268.79,270.47,264.93,267.91,243265.271,1636995599999,65097842.57373,74831,111764.401,29921762.24070,0
1636995600000,267.91,268.74,265.20,265.47,86855.106,1636999199999,23208965.99196,39094,40783.565,10902474.48756,0
1636999200000,265.46,265.75,262.90,263.99,177283.725,1637002799999,46822593.18326,59350,79371.469,20969024.79713,0
1637002800000,264.02,265.42,262.98,265.06,84219.051,1637006399999,22259660.98696,31809,43710.237,11556354.79143,0
1637006400000,265.06,265.06,261.11,261.62,159786.104,1637009999999,41991039.23175,47550,72572.764,19078691.76893,0
1637010000000,261.65,264.24,259.20,263.14,147059.150,1637013599999,38506776.38564,54218,71966.346,18856615.73634,0
1637013600000,263.14,265.78,260.88,264.83,99789.446,1637017199999,26296177.10603,35100,52736.329,13897892.19524,0
1637017200000,264.85,265.47,262.41,263.04,89873.661,1637020799999,23721078.99558,35868,41380.171,10922602.65773,0
1637020800000,263.03,263.90,252.15,252.77,543135.815,1637024399999,139750600.64195,145890,243432.275,62703237.19670,0
1637024400000,252.77,254.32,235.99,250.94,675307.289,1637027999999,167540517.53116,190786,298908.274,74349330.54855,0
1637028000000,250.92,251.63,245.35,246.29,167538.159,1637031599999,41718372.26606,56474,74229.715,18505104.52713,0
1637031600000,246.29,248.63,240.13,244.67,347527.128,1637035199999,85141785.17302,115045,162238.390,39793440.69375,0
1637035200000,244.72,248.32,241.05,246.66,286362.498,1637038799999,70283913.36101,89382,149888.565,36802264.29600,0
1637038800000,246.66,248.00,244.69,245.35,145239.241,1637042399999,35791009.21188,50213,72780.686,17942748.74873,0
1637042400000,245.35,247.48,242.82,246.82,155252.022,1637045999999,38060181.74481,56076,76968.859,18874599.48518,0
1637046000000,246.83,247.83,245.00,246.88,134425.732,1637049599999,33111661.71323,47701,66419.254,16364745.12322,0
1637049600000,246.88,248.00,244.75,247.50,172141.471,1637053199999,42450809.40066,53929,86771.063,21395647.53130,0
1637053200000,247.51,249.33,238.54,239.60,283780.790,1637056799999,69150676.90847,79131,126209.641,30801721.59003,0
1637056800000,239.57,240.18,220.00,233.82,1046384.496,1637060399999,241301925.83403,270062,457007.859,105479454.21815,0
1637060400000,233.86,237.34,233.03,236.79,297072.455,1637063999999,69949145.17047,85375,152281.902,35866965.38813,0
1637064000000,236.79,237.62,231.12,232.06,296516.596,1637067599999,69631694.32136,76006,129601.419,30457433.86317,0
1637067600000,232.09,236.76,232.08,235.30,241023.262,1637071199999,56545481.98743,64138,124605.773,29237880.12391,0
1637071200000,235.30,241.05,234.59,236.97,442199.214,1637074799999,105353344.22971,107447,203353.353,48483660.73260,0
1637074800000,236.98,238.41,233.72,234.23,180679.116,1637078399999,42685062.04093,57083,80907.872,19123354.52954,0
1637078400000,234.22,237.45,234.02,236.55,144826.833,1637081999999,34142520.40558,46240,76695.196,18083434.21582,0
1637082000000,236.54,237.52,233.69,234.26,131632.121,1637085599999,31015850.43390,40850,61464.311,14490631.49210,0
1637085600000,234.25,236.32,231.92,231.93,132350.311,1637089199999,30966821.57538,37525,63076.082,14763911.92591,0
1637089200000,231.93,236.72,231.55,234.09,167909.442,1637092799999,39336854.85478,52428,83110.107,19470121.77250,0
1637092800000,234.12,234.12,225.10,228.74,279836.762,1637096399999,64076180.43876,89246,116211.016,26614257.17086,0
1637096400000,228.73,235.50,228.39,233.43,208786.400,1637099999999,48656983.93494,64881,103521.838,24118595.61919,0
1637100000000,233.38,235.18,232.95,233.42,86046.199,1637103599999,20144619.07730,31264,44835.319,10497974.09668,0
1637103600000,233.41,234.00,230.00,230.25,98291.417,1637107199999,22801244.43350,35427,45430.030,10544040.21439,0
1637107200000,230.31,234.90,227.42,228.66,223220.108,1637110799999,51484885.90298,68540,117451.987,27120609.61007,0
1637110800000,228.68,233.79,227.50,227.86,153843.838,1637114399999,35423634.61959,53117,76681.650,17650238.94356,0
1637114400000,227.84,231.44,226.54,227.68,120955.750,1637117999999,27661146.82140,51767,59652.602,13646794.83154,0
1637118000000,227.65,228.87,219.45,223.19,342478.257,1637121599999,76812741.65113,104260,152446.699,34211382.21608,0
1637121600000,223.19,225.19,218.03,223.42,303089.578,1637125199999,67293997.70439,85116,150145.667,33362322.40067,0
1637125200000,223.47,227.50,222.56,226.43,148078.581,1637128799999,33373504.83147,50369,73521.142,16570400.65581,0
1637128800000,226.42,226.75,223.03,224.85,114609.289,1637132399999,25760875.80467,42668,55600.627,12495732.57252,0
1637132400000,224.87,231.00,223.12,228.23,184590.449,1637135999999,41901987.54108,63905,96539.030,21902886.46991,0
1637136000000,228.24,232.99,227.60,228.65,193870.516,1637139599999,44559821.62743,59731,101726.755,23383891.27783,0
1637139600000,228.65,228.76,223.21,224.11,234595.550,1637143199999,53053317.46427,70947,108615.027,24572410.46357,0
1637143200000,224.13,234.45,221.38,233.23,331363.838,1637146799999,75489433.41374,109974,163057.948,37130095.17898,0
1637146800000,233.21,235.59,231.23,234.05,202054.378,1637150399999,47110845.78297,66023,99455.365,23197619.16385,0
1637150400000,234.06,234.45,231.87,232.66,103882.147,1637153999999,24210112.46044,46631,51673.845,12046730.44031,0
1637154000000,232.65,234.26,231.25,231.43,118425.811,1637157599999,27583521.19351,44466,58578.265,13647862.02609,0
1637157600000,231.46,232.56,226.78,227.12,156695.779,1637161199999,35971952.42172,54188,71233.418,16355201.89860,0
1637161200000,227.13,228.99,225.44,228.05,161768.901,1637164799999,36747194.93908,61567,82852.478,18825462.28040,0
1637164800000,228.04,232.22,226.33,231.79,191473.702,1637168399999,43995526.76037,60767,93029.214,21366555.54200,0
1637168400000,231.83,232.00,228.00,229.44,124882.555,1637171999999,28680975.18489,47226,62332.333,14313266.06531,0
1637172000000,229.44,231.99,229.44,230.92,95351.912,1637175599999,21997988.49383,37823,45584.278,10517407.00128,0
1637175600000,230.90,231.92,228.01,228.60,70495.502,1637179199999,16181699.85750,33995,33425.578,7673813.01720,0
1637179200000,228.62,230.40,226.52,230.05,105188.521,1637182799999,24025121.30650,39085,51528.296,11769902.02811,0
1637182800000,230.04,230.14,225.30,226.76,89989.321,1637186399999,20413329.43597,37333,40194.578,9113112.93071,0
1637186400000,226.77,227.11,224.50,226.14,76491.356,1637189999999,17256088.84719,32219,37008.662,8351579.00606,0
1637190000000,226.14,230.99,224.48,229.75,110360.902,1637193599999,25198178.76882,39142,57939.873,13230443.46733,0
1637193600000,229.74,232.50,228.22,231.29,112902.808,1637197199999,26047140.08068,43047,55503.026,12806377.25430,0
1637197200000,231.32,231.87,227.39,229.40,150563.595,1637200799999,34536322.56763,45700,71133.344,16317770.16089,0
1637200800000,229.40,230.31,227.80,228.99,80269.082,1637204399999,18373362.84796,33916,39517.300,9046373.04292,0
1637204400000,228.98,229.05,221.55,221.67,266027.342,1637207999999,59730241.76778,72738,108105.727,24256433.67620,0
1637208000000,221.69,223.75,219.02,219.40,208930.253,1637211599999,46201514.18745,68062,106915.698,23657712.34895,0
1637211600000,219.39,221.13,218.14,220.78,118645.224,1637215199999,26077670.68408,45210,60920.284,13390926.53689,0
1637215200000,220.78,222.39,219.14,221.17,93051.149,1637218799999,20539831.28908,34716,43434.407,9590291.54670,0
1637218800000,221.18,221.38,218.00,220.59,109366.221,1637222399999,24028703.90808,35365,48559.634,10671290.37158,0
1637222400000,220.67,221.75,218.92,220.34,97546.474,1637225999999,21496606.42678,39922,47672.814,10509661.72643,0
1637226000000,220.34,220.90,213.02,215.92,309522.824,1637229599999,66846970.50472,94700,133251.663,28792494.96804,0
1637229600000,215.91,226.00,215.02,224.98,268096.842,1637233199999,58917218.39154,85378,145636.693,32017783.57069,0
1637233200000,224.99,225.75,217.81,218.17,212207.962,1637236799999,47067731.58475,75912,99611.309,22093116.57466,0
1637236800000,218.18,221.93,215.58,217.75,338090.358,1637240399999,73855976.08760,92536,158011.809,34538275.08650,0
1637240400000,217.73,219.74,214.12,216.21,235726.729,1637243999999,51121414.91758,84331,110344.310,23943501.91071,0
1637244000000,216.20,218.61,213.70,214.34,219404.644,1637247599999,47311884.17176,60162,109022.896,23523351.55459,0
1637247600000,214.32,217.74,207.24,212.07,609806.796,1637251199999,129770111.02978,159804,267646.782,57028807.64840,0
1637251200000,212.09,213.74,206.15,206.17,483100.693,1637254799999,101182423.24667,120926,236433.330,49565201.79647,0
1637254800000,206.21,208.69,199.16,205.92,644228.126,1637258399999,131904595.41256,168862,301565.582,61813212.38193,0
1637258400000,205.91,208.73,205.90,208.56,150915.065,1637261999999,31316488.54337,44463,83069.416,17236802.62593,0
1637262000000,208.55,210.75,207.86,208.50,138760.431,1637265599999,29015210.30464,42708,68550.983,14334723.87193,0
1637265600000,208.53,211.06,207.01,207.86,136503.744,1637269199999,28472317.27443,45467,66962.317,13970574.14145,0
1637269200000,207.90,209.39,204.30,205.00,121466.994,1637272799999,25120019.87978,36017,48270.899,9990532.57904,0
1637272800000,205.00,207.54,201.60,203.36,186897.661,1637276399999,38184506.63778,58789,90062.880,18411013.72674,0
1637276400000,203.37,205.60,201.72,204.24,192512.873,1637279999999,39150422.53505,59421,91963.564,18705541.27883,0
1637280000000,204.25,209.31,201.50,209.18,218097.734,1637283599999,44814649.32296,74138,109827.324,22572107.99477,0
1637283600000,209.17,209.33,204.00,204.12,136033.928,1637287199999,28093579.73915,43994,58940.795,12172985.57942,0
1637287200000,204.12,207.48,200.89,202.06,179114.373,1637290799999,36533388.86960,63093,85464.829,17431113.50448,0
1637290800000,202.04,203.91,199.56,202.14,164002.631,1637294399999,33056644.59418,51358,79796.359,16094618.78348,0
1637294400000,202.13,207.35,201.58,207.04,118879.972,1637297999999,24345921.78603,40268,61331.280,12560106.48277,0
1637298000000,207.04,208.79,205.26,208.29,123466.638,1637301599999,25585978.67625,42931,64169.057,13300875.74054,0
1637301600000,208.30,209.00,206.19,206.87,98801.501,1637305199999,20518904.73168,33872,47080.344,9781332.13989,0
1637305200000,206.86,207.71,203.62,205.10,109144.289,1637308799999,22381478.64159,37821,51625.593,10588103.46610,0
1637308800000,205.10,213.72,205.06,212.23,254571.333,1637312399999,53697619.25382,78494,128482.416,27072132.80134,0
1637312400000,212.23,215.24,211.85,212.50,130317.965,1637315999999,27831434.33347,47165,66029.962,14104896.18129,0
1637316000000,212.50,213.03,208.88,209.76,156341.343,1637319599999,32896093.97369,49754,66464.613,13983416.14166,0
1637319600000,209.76,211.06,207.16,209.83,167656.191,1637323199999,34983648.30557,46989,80590.792,16825725.20130,0
1637323200000,209.82,213.99,209.02,211.13,224945.014,1637326799999,47652322.88581,58584,107132.826,22687088.64854,0
1637326800000,211.16,216.29,210.25,215.90,226615.960,1637330399999,48470860.45420,61333,115635.679,24744089.65370,0
1637330400000,215.89,220.00,215.20,219.29,245983.161,1637333999999,53442689.75090,66596,122390.563,26605001.64483,0
1637334000000,219.32,219.34,216.50,218.01,172554.271,1637337599999,37619922.90917,50855,79600.722,17359324.61788,0
1637337600000,217.99,219.79,217.33,218.61,120707.495,1637341199999,26388015.09746,41979,56079.516,12261662.80127,0
1637341200000,218.60,221.33,217.01,217.42,165039.092,1637344799999,36178752.23205,44836,75135.530,16482181.12938,0
1637344800000,217.41,220.19,217.00,217.56,106460.211,1637348399999,23275272.04218,34973,54042.794,11816628.07399,0
1637348400000,217.58,218.63,215.52,218.36,117949.184,1637351999999,25613253.85582,31531,52480.965,11400500.69346,0
1637352000000,218.35,219.24,216.77,217.21,81035.425,1637355599999,17669704.45318,28782,38776.527,8458371.52518,0
1637355600000,217.22,217.44,215.43,217.19,84177.068,1637359199999,18221354.81558,29362,35741.806,7737255.75925,0
1637359200000,217.18,219.27,217.18,218.33,52725.085,1637362799999,11509851.60977,25609,28268.627,6171672.28635,0
1637362800000,218.35,219.59,216.71,217.94,75760.435,1637366399999,16519383.24119,28455,37023.876,8075877.20709,0
1637366400000,217.95,220.56,217.14,218.14,133600.158,1637369999999,29240065.23850,41430,66695.072,14601360.87609,0
1637370000000,218.15,224.83,217.65,223.46,151391.523,1637373599999,33672122.64506,52966,75472.847,16770361.75577,0
1637373600000,223.49,223.83,221.46,222.67,83256.080,1637377199999,18530541.59616,33106,40527.425,9020951.63399,0
1637377200000,222.67,223.75,220.21,221.11,106450.944,1637380799999,23581802.10775,36959,44888.203,9946085.33407,0
1637380800000,221.10,221.37,219.13,221.09,65837.043,1637384399999,14502431.98100,28970,30338.781,6683027.91354,0
1637384400000,221.08,221.61,218.59,220.31,69655.684,1637387999999,15338299.21619,32328,33652.322,7411602.01843,0
1637388000000,220.33,223.50,219.34,222.39,101943.519,1637391599999,22615486.44372,35723,54611.102,12120747.82900,0
1637391600000,222.45,223.35,220.99,221.80,58329.248,1637395199999,12946528.59245,24835,27503.876,6105446.77734,0
1637395200000,221.84,224.27,220.34,222.46,95174.859,1637398799999,21180991.14667,32658,47690.445,10612375.42532,0
1637398800000,222.45,223.89,221.41,221.86,82467.546,1637402399999,18351057.89138,36828,37730.555,8396804.15665,0
1637402400000,221.87,223.77,221.00,222.57,88971.617,1637405999999,19796352.43676,40133,39498.749,8787804.20326,0
1637406000000,222.56,224.07,222.12,223.84,76919.866,1637409599999,17168402.10476,50476,40837.075,9118424.57713,0
1637409600000,223.84,225.20,221.46,222.54,156872.602,1637413199999,35031475.78623,42526,73336.191,16384415.39732,0
1637413200000,222.55,222.82,219.01,219.94,130824.799,1637416799999,28877055.70036,41931,54369.566,12004296.79532,0
1637416800000,219.90,222.40,218.83,219.96,149161.768,1637420399999,32915812.04746,42040,66087.537,14588546.09151,0
1637420400000,219.94,220.22,214.08,214.60,265609.950,1637423999999,57476849.32240,81031,116456.595,25204341.70049,0
1637424000000,214.60,216.12,212.61,214.77,176884.293,1637427599999,37999077.41241,53983,79059.371,16994458.87421,0
1637427600000,214.75,215.94,213.46,215.81,80991.286,1637431199999,17376432.64232,32308,40148.133,8615176.57261,0
1637431200000,215.80,227.89,214.95,226.64,383975.313,1637434799999,85683594.87783,110277,200692.865,44774000.13241,0
1637434800000,226.64,227.75,224.27,225.65,152040.255,1637438399999,34361657.75975,48258,71226.375,16101634.39917,0
1637438400000,225.67,226.95,224.85,225.53,80839.609,1637441999999,18246415.75943,36662,40337.474,9106220.88894,0
1637442000000,225.53,226.34,225.00,225.55,51306.791,1637445599999,11581659.92853,30648,25297.418,5711013.56066,0
1637445600000,225.58,225.97,224.47,224.57,49240.833,1637449199999,11088678.52045,23724,22137.435,4986427.60864,0
1637449200000,224.57,227.36,223.50,226.66,87357.228,1637452799999,19666054.55035,36319,42746.256,9624597.28399,0
1637452800000,226.68,227.23,223.56,223.93,102545.622,1637456399999,23065063.68235,36776,44467.183,10009625.71166,0
1637456400000,223.94,224.37,222.22,222.87,60675.926,1637459999999,13550414.89408,29286,25519.692,5700893.03179,0
1637460000000,222.87,223.35,219.57,221.23,99558.219,1637463599999,22034277.13258,37966,45014.446,9962772.90683,0
1637463600000,221.23,222.89,220.42,221.67,75948.620,1637467199999,16840593.62653,30272,40242.873,8925543.11865,0
1637467200000,221.64,226.85,221.26,223.93,143856.705,1637470799999,32285271.98235,44680,80612.678,18090303.18233,0
1637470800000,223.92,226.07,223.12,225.82,68109.290,1637474399999,15283198.69290,28885,36798.783,8261022.24556,0
1637474400000,225.82,227.73,224.78,227.64,93709.198,1637477999999,21209161.78552,39303,48748.483,11038367.22480,0
1637478000000,227.64,227.69,224.81,225.17,94960.428,1637481599999,21479589.86818,32757,42247.452,9556614.42243,0
1637481600000,225.18,226.46,223.14,223.48,82830.570,1637485199999,18609361.19633,38522,38867.379,8732197.36377,0
1637485200000,223.48,224.57,223.13,224.11,53413.244,1637488799999,11952703.79327,26188,25238.712,5648818.41846,0
1637488800000,224.06,224.52,221.02,222.95,90867.615,1637492399999,20252559.48341,37451,41463.197,9244965.36387,0
1637492400000,222.93,224.69,221.23,222.48,130800.588,1637495999999,29164629.12467,41417,68256.844,15229870.59443,0
1637496000000,222.51,224.59,221.66,223.63,83004.193,1637499599999,18563464.17847,36395,43237.510,9671553.76829,0
1637499600000,223.63,223.71,220.80,221.08,73246.004,1637503199999,16291395.22702,28655,30300.361,6741873.87324,0
1637503200000,221.08,222.50,220.10,221.64,75324.963,1637506799999,16667846.51392,33701,36328.619,8039123.35668,0
1637506800000,221.60,224.75,220.74,224.20,93694.914,1637510399999,20904321.14948,33395,42261.807,9429935.95592,0
1637510400000,224.21,229.64,223.33,228.90,213296.144,1637513999999,48354986.35366,66966,111490.966,25282490.98955,0
1637514000000,228.91,230.98,226.36,227.59,153341.346,1637517599999,35009663.24519,54399,72507.049,16559037.61664,0
1637517600000,227.60,227.73,225.43,226.19,73175.634,1637521199999,16587103.05461,28516,34707.862,7869079.52155,0
1637521200000,226.18,226.92,224.73,225.09,48812.661,1637524799999,11017462.95245,27274,20991.685,4739162.14541,0
1637524800000,225.09,226.71,224.93,226.18,45114.440,1637528399999,10179436.92481,26161,24326.362,5489112.26587,0
1637528400000,226.19,227.54,225.92,226.88,46319.849,1637531999999,10504261.40361,26959,21290.010,4828820.31590,0
1637532000000,226.87,227.75,222.92,224.63,80336.697,1637535599999,18106079.57660,37018,33410.382,7535833.53226,0
1637535600000,224.65,225.77,220.67,221.37,107045.934,1637539199999,23913914.84636,44714,49394.077,11036031.23487,0
1637539200000,221.39,221.88,216.00,216.23,216637.168,1637542799999,47218957.11823,73071,90129.428,19637868.41257,0
1637542800000,216.23,218.89,214.36,217.36,165773.086,1637546399999,35947692.66240,56997,86309.520,18728722.31996,0
1637546400000,217.36,220.90,213.24,216.00,183549.853,1637549999999,39644740.48124,58047,96668.370,20888924.86907,0
1637550000000,215.99,216.94,213.34,215.19,119610.774,1637553599999,25735563.12937,48263,59945.973,12900218.71987,0
1637553600000,215.19,216.49,210.30,211.97,136060.318,1637557199999,29100002.40224,48064,57568.700,12322471.19786,0
1637557200000,211.97,214.63,210.31,214.61,130689.979,1637560799999,27793337.11133,46429,66176.780,14078101.39259,0
1637560800000,214.59,214.99,213.20,214.20,70584.543,1637564399999,15117353.05342,29090,38583.619,8265501.69266,0
1637564400000,214.20,216.53,214.09,214.54,71261.481,1637567999999,15351096.90741,32163,38249.378,8240883.04754,0
1637568000000,214.62,216.35,214.56,215.34,62654.653,1637571599999,13495888.31084,29319,31949.694,6883424.40024,0
1637571600000,215.38,217.94,214.67,214.71,89959.611,1637575199999,19469487.54208,38561,43362.323,9387999.49333,0
1637575200000,214.70,216.28,213.61,216.07,90695.531,1637578799999,19529396.43177,31445,46960.259,10112855.27751,0
1637578800000,216.07,216.79,214.36,214.58,53142.645,1637582399999,11475803.29545,25487,23193.218,5011063.36344,0
1637582400000,214.58,217.44,213.75,214.55,110859.310,1637585999999,23871258.28530,42673,51332.253,11055678.65246,0
1637586000000,214.52,219.83,210.50,217.64,377320.609,1637589599999,81349861.53075,100049,170189.424,36711894.71038,0
1637589600000,217.58,218.38,214.73,216.20,172950.165,1637593199999,37459728.15569,54843,88037.028,19072475.98545,0
1637593200000,216.20,217.26,215.12,215.47,81318.270,1637596799999,17568644.96367,33462,42003.405,9076394.39766,0
1637596800000,215.48,216.20,213.77,214.75,80013.396,1637600399999,17196741.37058,38833,38067.853,8183781.93783,0
1637600400000,214.75,215.09,212.60,214.00,71818.016,1637603999999,15354041.56009,33491,34136.810,7299234.08315,0
1637604000000,214.00,214.08,210.67,211.04,89726.392,1637607599999,19060160.72231,36526,39440.423,8381781.92513,0
1637607600000,211.08,213.34,205.14,206.63,305355.834,1637611199999,63687695.01588,87495,126311.220,26364162.35826,0
1637611200000,206.67,208.68,205.79,207.24,108253.622,1637614799999,22461181.49749,37020,54404.848,11290781.43040,0
1637614800000,207.27,208.81,205.90,208.49,105666.943,1637618399999,21909449.37941,43338,56474.413,11713244.79012,0
1637618400000,208.49,211.41,207.44,211.26,84231.316,1637621999999,17611562.77616,35332,40955.796,8573350.64761,0
1637622000000,211.26,211.42,208.66,209.07,87946.848,1637625599999,18474577.73293,37432,38465.266,8080569.44508,0
1637625600000,209.07,211.96,206.73,209.94,119978.107,1637629199999,25136952.39579,48065,56074.809,11748277.05845,0
1637629200000,209.98,211.27,209.04,209.67,66803.759,1637632799999,14034065.81433,29669,34979.178,7350171.73638,0
1637632800000,209.68,211.56,209.05,211.33,57515.434,1637636399999,12090793.21369,21359,28824.141,6060512.36322,0
1637636400000,211.36,212.44,210.37,210.71,61542.111,1637639999999,13005369.19124,25692,32078.619,6780691.47999,0
1637640000000,210.72,211.50,210.14,210.25,49447.126,1637643599999,10424514.85718,27191,24143.619,5090654.56355,0
1637643600000,210.27,210.60,208.23,209.05,78124.159,1637647199999,16345553.76940,29084,34775.914,7273904.15100,0
1637647200000,209.03,209.78,207.67,209.43,50933.002,1637650799999,10624848.35802,25777,24628.761,5139579.57894,0
1637650800000,209.41,209.46,206.23,206.67,92272.767,1637654399999,19116509.57509,34895,40049.054,8296047.46432,0
1637654400000,206.68,208.94,205.48,208.61,102759.570,1637657999999,21280137.35472,39691,51502.791,10672334.59697,0
1637658000000,208.61,213.72,205.21,209.75,277707.796,1637661599999,58267707.69521,81535,131702.353,27639127.79174,0
1637661600000,209.68,213.67,207.90,209.05,197985.986,1637665199999,41796490.27879,66878,89536.131,18906457.92205,0
1637665200000,209.07,210.19,207.43,208.12,98879.354,1637668799999,20629088.30760,43396,49785.730,10389597.87681,0
1637668800000,208.12,208.95,207.26,208.29,70216.905,1637672399999,14616164.65501,30029,31521.259,6562770.25363,0
1637672400000,208.29,215.85,208.23,211.78,195795.049,1637675999999,41563071.46770,66126,103725.530,22027553.30706,0
1637676000000,211.79,215.00,211.01,214.53,148257.383,1637679599999,31553477.07527,48976,74517.669,15863123.90728,0
1637679600000,214.54,215.00,211.80,212.08,92184.972,1637683199999,19668915.13338,37069,42247.602,9016247.15466,0
1637683200000,212.06,213.70,211.12,213.01,106470.992,1637686799999,22620560.68116,37893,47161.044,10026432.75085,0
1637686800000,213.00,213.68,212.06,212.68,68319.330,1637690399999,14538551.28985,31010,34121.982,7262674.48001,0
1637690400000,212.67,213.00,210.59,212.08,61342.336,1637693999999,12987353.91716,30845,28627.803,6062541.70483,0
1637694000000,212.13,214.31,211.28,214.15,55654.743,1637697599999,11846951.42478,29379,30486.363,6490432.93888,0
1637697600000,214.16,215.15,213.42,214.95,61242.307,1637701199999,13118807.80036,28650,29354.696,6289422.27614,0
1637701200000,214.94,215.00,213.63,214.42,42504.380,1637704799999,9110886.82178,18640,17957.026,3849326.10780,0
1637704800000,214.43,215.30,213.46,213.93,42461.129,1637708399999,9108715.86744,23587,18151.086,3896010.83816,0
1637708400000,213.94,218.98,213.52,216.33,120829.604,1637711999999,26158958.07245,43238,62396.536,13506467.06872,0
1637712000000,216.35,217.82,216.30,216.67,67212.996,1637715599999,14584652.58734,30322,32775.664,7113567.76712,0
1637715600000,216.71,217.11,213.22,213.42,82491.058,1637719199999,17747314.48831,30491,31706.105,6822141.09933,0
1637719200000,213.43,213.90,209.34,209.89,118311.858,1637722799999,25036757.72437,47808,49822.844,10547605.99871,0
1637722800000,209.89,211.16,209.63,210.82,54182.408,1637726399999,11400147.72532,27790,29660.576,6241681.38942,0
1637726400000,210.82,212.55,210.19,212.18,51755.093,1637729999999,10951637.88955,27416,27424.024,5803686.68919,0
1637730000000,212.17,213.15,211.84,212.50,52268.230,1637733599999,11106313.80709,25525,27610.506,5868387.28010,0
1637733600000,212.51,213.22,209.98,212.93,77992.888,1637737199999,16504366.45580,30811,35107.862,7431181.15576,0
1637737200000,212.93,216.12,212.40,213.42,88505.540,1637740799999,18931945.08543,36338,46835.771,10020035.18388,0
1637740800000,213.42,216.48,213.05,214.31,94171.223,1637744399999,20215560.58400,39656,47722.716,10244135.86121,0
1637744400000,214.32,214.76,211.50,211.82,73243.340,1637747999999,15618498.32161,34210,33188.302,7078636.49715,0
1637748000000,211.89,212.85,209.81,210.00,65450.721,1637751599999,13834074.27510,37855,28617.331,6050864.58905,0
1637751600000,210.00,211.82,209.80,211.06,52611.814,1637755199999,11088909.39674,26479,25154.068,5301225.98226,0
1637755200000,211.07,212.20,210.10,211.28,56745.618,1637758799999,11987728.94875,29341,28673.487,6057636.46806,0
1637758800000,211.28,212.81,208.43,208.45,124937.397,1637762399999,26315666.34985,43261,54966.534,11585618.38835,0
1637762400000,208.46,209.79,206.04,207.83,146595.307,1637765999999,30437111.38968,58895,64842.519,13466200.68712,0
1637766000000,207.84,210.65,206.75,209.50,141093.018,1637769599999,29415920.30545,41990,67246.384,14023452.51911,0
1637769600000,209.50,210.04,207.39,208.09,77384.610,1637773199999,16140223.87137,32481,36243.841,7559384.36164,0
1637773200000,208.09,209.39,206.43,207.04,65754.206,1637776799999,13647239.19814,26187,30896.439,6414023.03462,0
1637776800000,207.04,209.55,206.95,208.76,66798.009,1637780399999,13920026.34518,26448,33661.530,7015073.15382,0
1637780400000,208.77,209.12,206.51,207.94,52362.284,1637783999999,10868771.83761,23100,25462.024,5286222.53517,0
1637784000000,207.94,210.63,206.95,210.39,67815.630,1637787599999,14187549.85079,30377,33993.916,7114053.15476,0
1637787600000,210.33,211.85,209.55,211.00,60288.257,1637791199999,12704039.34603,24987,26920.338,5672292.19839,0
1637791200000,211.01,212.36,210.29,212.36,38446.150,1637794799999,8119124.70354,20509,20437.580,4317575.66579,0
1637794800000,212.33,213.07,211.40,212.36,74735.120,1637798399999,15862002.33621,27548,32903.914,6986238.46877,0
1637798400000,212.37,216.65,210.85,215.94,124134.756,1637801999999,26578284.99159,39132,61465.937,13160201.44416,0
1637802000000,215.93,219.46,215.60,218.72,157734.007,1637805599999,34325398.08556,52480,73075.280,15912270.56149,0
1637805600000,218.71,223.44,218.57,220.45,205000.751,1637809199999,45186670.06409,64039,99391.838,21919242.23278,0
1637809200000,220.46,220.65,219.35,219.98,58494.447,1637812799999,12856351.51496,26038,28618.840,6291301.67957,0
1637812800000,219.97,220.07,215.68,218.59,160086.079,1637816399999,34860919.59903,49399,75994.099,16548285.78603,0
1637816400000,218.57,218.57,215.71,216.67,92207.770,1637819999999,20027738.20259,30628,42201.682,9168735.49980,0
1637820000000,216.66,218.35,214.22,215.80,117044.997,1637823599999,25324477.52124,36717,47921.477,10380165.00990,0
1637823600000,215.82,218.04,215.81,217.54,68320.975,1637827199999,14840114.35840,30944,35863.359,7791829.38205,0
1637827200000,217.49,218.16,215.83,215.91,63913.904,1637830799999,13861101.96847,27500,30312.751,6575333.20628,0
1637830800000,215.90,217.45,214.50,217.05,65468.068,1637834399999,14134298.74064,31716,30238.941,6528564.30747,0
1637834400000,217.03,224.80,216.40,221.84,233268.287,1637837999999,51645928.41822,74762,122471.106,27108065.49109,0
1637838000000,221.87,223.93,221.46,222.91,111084.883,1637841599999,24735890.11174,37312,53457.169,11906985.03267,0
1637841600000,222.90,230.00,222.44,229.90,218651.249,1637845199999,49330025.10353,68522,121054.197,27326237.48363,0
1637845200000,229.92,229.98,227.01,228.03,183650.721,1637848799999,41932292.81560,55339,82368.315,18814630.18123,0
1637848800000,228.03,228.97,227.07,227.93,93769.002,1637852399999,21381818.40150,34287,42478.049,9688701.46963,0
1637852400000,227.94,229.18,225.76,226.89,152180.003,1637855999999,34616558.22943,38273,65425.964,14888261.67131,0
1637856000000,226.89,227.68,225.81,226.97,107009.767,1637859599999,24271429.96318,39254,49214.235,11164851.00436,0
1637859600000,226.97,227.50,224.63,226.52,91710.495,1637863199999,20738258.30950,30593,45670.070,10332997.66332,0
1637863200000,226.51,226.57,224.82,226.00,42234.580,1637866799999,9527999.81531,18362,18598.486,4196758.65711,0
1637866800000,226.06,226.09,223.07,223.67,90182.403,1637870399999,20233909.23407,27388,41352.171,9283024.49220,0
1637870400000,223.67,224.51,223.30,223.58,38962.625,1637873999999,8722282.54506,16422,21034.136,4709097.74456,0
1637874000000,223.57,224.13,221.65,221.86,79328.426,1637877599999,17688482.02779,28951,34387.345,7671677.02871,0
1637877600000,221.84,223.98,220.80,223.73,67153.984,1637881199999,14932076.68948,27591,36643.913,8152074.73018,0
1637881200000,223.71,225.66,222.52,223.19,92094.932,1637884799999,20645778.66260,34826,47925.534,10744995.76103,0
1637884800000,223.20,225.00,220.89,221.40,99959.102,1637888399999,22304514.34291,32429,44251.261,9883841.65224,0
1637888400000,221.40,223.60,220.97,221.28,74299.781,1637891999999,16499953.44102,28058,35816.421,7956003.09336,0
1637892000000,221.29,221.58,218.26,218.50,129211.570,1637895599999,28385117.79396,44407,55138.973,12116020.73634,0
1637895600000,218.53,220.30,216.01,216.37,135016.651,1637899199999,29441939.05683,38328,52004.098,11353218.34117,0
1637899200000,216.38,218.04,215.66,216.96,95692.563,1637902799999,20748785.94585,30320,44271.555,9603113.49217,0
1637902800000,216.97,217.50,214.77,217.16,81081.894,1637906399999,17536164.69014,31628,37143.680,8039351.07341,0
1637906400000,217.16,217.86,215.83,216.98,75256.444,1637909999999,16313179.65291,26805,36654.757,7948573.83168,0
1637910000000,216.98,217.58,208.39,211.60,277048.589,1637913599999,58800194.89370,72143,121758.888,25851158.61167,0
1637913600000,211.62,211.72,189.18,197.08,1126682.405,1637917199999,222403368.90588,275369,513150.025,101183852.76747,0
1637917200000,197.12,198.87,194.23,195.67,413487.131,1637920799999,81304963.35615,101008,204329.993,40203141.32366,0
1637920800000,195.66,195.83,193.53,193.98,189640.707,1637924399999,36919437.83881,53311,98750.297,19229276.64001,0
1637924400000,193.99,196.49,190.53,191.07,347033.372,1637927999999,67168186.97910,80020,152293.371,29485199.05449,0
1637928000000,191.09,195.48,190.00,195.46,245332.250,1637931599999,47335333.27447,68417,125348.293,24186350.99673,0
1637931600000,195.44,198.21,193.44,197.91,171239.143,1637935199999,33484310.86815,50368,87559.695,17129898.21071,0
1637935200000,197.91,199.41,196.34,197.48,255676.960,1637938799999,50613233.38043,62128,133533.765,26447287.66679,0
1637938800000,197.53,197.54,195.09,195.87,126159.200,1637942399999,24724916.16375,39551,55575.382,10893039.69500,0
1637942400000,195.88,198.54,194.59,197.50,140554.188,1637945999999,27635822.30077,43151,67222.444,13220255.10080,0
1637946000000,197.50,199.97,197.05,197.11,119978.337,1637949599999,23796393.87097,40705,56213.551,11154867.86780,0
1637949600000,197.13,197.59,195.01,196.60,94579.710,1637953199999,18577068.27726,31157,41802.938,8212104.62011,0
1637953200000,196.59,198.78,196.13,197.89,63112.249,1637956799999,12485263.67881,23426,32131.697,6355865.56668,0
1637956800000,197.89,199.25,197.01,198.96,51687.429,1637960399999,10231938.61327,21144,23210.363,4596717.61339,0
1637960400000,198.96,199.82,197.44,197.62,57830.195,1637963999999,11491925.44980,22958,28781.201,5721482.90871,0
1637964000000,197.63,199.72,196.75,197.18,63726.004,1637967599999,12628630.63795,25542,29162.601,5780973.46278,0
1637967600000,197.18,198.17,194.51,195.67,84653.803,1637971199999,16595187.08328,32923,39438.685,7732640.74451,0
1637971200000,195.66,201.04,195.25,198.35,133576.564,1637974799999,26563268.44277,47671,64229.650,12773233.33094,0
1637974800000,198.32,199.06,196.81,198.40,52759.075,1637978399999,10448737.47570,24466,23243.083,4604115.08076,0
1637978400000,198.39,200.20,198.00,199.92,45780.170,1637981999999,9119952.36792,19543,23785.505,4738632.22385,0
1637982000000,199.92,199.97,197.74,197.90,53928.114,1637985599999,10727060.61381,24949,25547.467,5082572.82742,0
1637985600000,197.91,199.39,197.50,198.60,54543.313,1637989199999,10831411.47702,23847,26103.140,5182736.29975,0
1637989200000,198.60,199.24,195.47,195.72,48934.991,1637992799999,9660719.85173,23116,20431.795,4036003.67773,0
1637992800000,195.70,197.97,195.70,196.18,61696.852,1637996399999,12151134.09020,23071,31896.196,6282609.78159,0
1637996400000,196.18,196.93,195.80,196.00,56086.847,1637999999999,11006555.51607,23143,30200.536,5926739.84973,0
1638000000000,196.00,200.43,195.97,198.72,114466.618,1638003599999,22752742.29954,38997,59217.057,11768219.47809,0
1638003600000,198.71,199.62,195.64,196.14,93263.371,1638007199999,18453519.65244,30296,43164.855,8547574.75769,0
1638007200000,196.15,197.97,194.67,197.45,91470.393,1638010799999,17949363.31575,30134,47304.618,9283709.74869,0
1638010800000,197.46,198.52,195.85,196.12,54282.560,1638014399999,10704129.46982,23674,24598.064,4853890.56024,0
1638014400000,196.13,196.92,195.61,196.49,44928.790,1638017999999,8817004.85771,25525,23485.995,4609594.93111,0
1638018000000,196.49,197.67,196.00,196.72,60246.209,1638021599999,11877430.22006,22481,29880.652,5891630.16459,0
1638021600000,196.70,197.58,195.75,196.00,57446.051,1638025199999,11294806.00889,20964,23381.265,4598951.10212,0
1638025200000,196.01,197.29,195.62,196.77,40593.686,1638028799999,7981534.46157,21339,18506.033,3638586.97278,0
1638028800000,196.75,197.95,196.14,196.46,58289.948,1638032399999,11486090.37202,29048,30068.846,5925579.82774,0
1638032400000,196.46,197.54,196.03,196.92,54075.769,1638035999999,10642775.34607,22084,26193.794,5155482.69458,0
1638036000000,196.91,197.26,195.78,196.85,56253.003,1638039599999,11052701.82504,18246,25769.744,5063968.88503,0
1638039600000,196.85,197.07,196.42,196.50,29242.778,1638043199999,5752598.45316,15004,15194.127,2988747.38474,0
1638043200000,196.50,197.37,191.68,192.39,117140.113,1638046799999,22745512.34186,40455,49231.885,9566822.39185,0
1638046800000,192.38,194.48,190.57,193.80,111106.337,1638050399999,21374972.48517,41117,51852.677,9983832.51452,0
1638050400000,193.80,195.82,193.76,195.22,52560.160,1638053999999,10238951.82494,26714,24414.844,4756053.62546,0
1638054000000,195.26,195.49,192.74,195.09,55467.527,1638057599999,10773116.16090,28285,24414.111,4742526.38781,0
1638057600000,195.09,195.37,191.50,194.18,71391.282,1638061199999,13830864.88614,33338,32624.766,6319189.88280,0
1638061200000,194.17,194.85,191.00,191.99,70354.091,1638064799999,13530253.36697,31157,34879.664,6706570.61191,0
1638064800000,191.97,192.95,182.80,189.80,327216.404,1638068399999,61472403.50589,103603,130855.950,24598917.12746,0
1638068400000,189.80,190.40,187.66,189.38,147947.834,1638071999999,27963723.22868,32345,76388.913,14438366.20312,0
1638072000000,189.38,190.29,187.54,188.29,89452.932,1638075599999,16900290.65945,29635,44300.509,8368136.23533,0
1638075600000,188.29,190.32,187.86,189.99,77742.436,1638079199999,14728225.94412,24807,42366.822,8025734.21983,0
1638079200000,189.99,191.28,188.63,190.73,64157.956,1638082799999,12191086.48795,21008,31801.682,6046543.30021,0
1638082800000,190.74,191.22,190.08,190.44,44065.015,1638086399999,8401887.12272,23605,24232.674,4620821.72805,0
1638086400000,190.45,190.83,188.81,189.28,64224.069,1638089999999,12174756.59148,20141,30209.506,5727855.94662,0
1638090000000,189.28,190.02,187.70,189.88,66272.891,1638093599999,12520896.74617,23826,31545.281,5961795.00640,0
1638093600000,189.85,193.19,188.37,191.85,122023.153,1638097199999,23258174.10956,39406,69432.961,13235316.40798,0
1638097200000,191.85,192.77,189.77,190.16,65804.187,1638100799999,12562650.11536,33421,31179.408,5954490.61546,0
1638100800000,190.16,191.13,189.22,190.32,53675.778,1638104399999,10207391.73073,29424,29095.331,5533920.13266,0
1638104400000,190.31,190.75,189.40,189.86,37868.165,1638107999999,7192287.39899,22049,19842.538,3768982.33323,0
1638108000000,189.86,190.98,188.13,190.33,57074.833,1638111599999,10826922.97199,30896,29483.055,5594699.91111,0
1638111600000,190.32,190.64,189.30,189.96,40436.598,1638115199999,7687655.08349,20180,19590.095,3724653.83827,0
1638115200000,189.92,190.34,187.64,189.22,67565.393,1638118799999,12758343.27119,28444,32346.308,6109717.00298,0
1638118800000,189.23,190.19,186.58,187.18,84735.192,1638122399999,15942853.69119,33386,37693.361,7092085.00477,0
1638122400000,187.19,188.12,181.91,187.75,174532.659,1638125999999,32352445.46994,66979,77916.614,14458122.17873,0
1638126000000,187.76,190.88,187.18,189.86,112493.731,1638129599999,21292560.88883,35979,57002.527,10793509.26062,0
1638129600000,189.86,192.09,189.53,191.58,69474.023,1638133199999,13261029.94271,26727,36982.079,7060559.27413,0
1638133200000,191.58,197.90,191.52,197.55,163918.622,1638136799999,31997137.49946,59091,85108.603,16607287.13798,0
1638136800000,197.55,199.09,193.78,194.49,154617.542,1638140399999,30433522.81101,45546,68207.838,13432775.06264,0
1638140400000,194.50,199.94,194.33,199.55,201589.905,1638143999999,39918410.27455,53687,104951.773,20765923.13451,0
1638144000000,199.48,201.73,198.40,200.68,174944.897,1638147599999,35021524.18519,57144,83098.279,16642496.23219,0
1638147600000,200.64,202.88,200.00,201.11,117649.030,1638151199999,23657777.08964,42826,55080.239,11079566.12025,0
1638151200000,201.11,201.52,199.49,199.70,78871.953,1638154799999,15806428.83382,27534,35071.800,7030265.14991,0
1638154800000,199.72,200.34,198.54,198.83,62681.909,1638158399999,12491978.49219,23656,30668.969,6111607.95913,0
1638158400000,198.82,199.85,198.42,198.62,52759.826,1638161999999,10505233.90495,26714,24782.581,4936149.91604,0
1638162000000,198.61,199.79,198.43,199.56,48657.374,1638165599999,9683319.49537,20201,25348.546,5045477.83361,0
1638165600000,199.56,199.81,198.35,199.35,53793.078,1638169199999,10710616.61253,19158,22718.918,4524188.39068,0
1638169200000,199.35,200.42,199.35,199.86,50501.788,1638172799999,10095518.23177,21213,26421.332,5281778.07676,0
1638172800000,199.86,200.09,197.59,197.72,64808.943,1638176399999,12863329.63759,24173,26433.394,5247125.59258,0
1638176400000,197.72,198.67,195.16,196.20,119203.032,1638179999999,23447722.51390,34903,46097.283,9074887.83698,0
1638180000000,196.19,198.32,195.70,197.16,73376.420,1638183599999,14458018.35907,29586,36374.804,7168774.01722,0
1638183600000,197.16,197.95,196.31,196.45,52114.797,1638187199999,10273162.72856,22077,21713.282,4280156.10224,0
1638187200000,196.49,198.06,196.36,197.40,48111.332,1638190799999,9499639.37174,19784,24368.239,4812201.61086,0
1638190800000,197.42,204.89,197.23,201.82,218018.368,1638194399999,43884090.08045,66695,109864.797,22105659.87910,0
1638194400000,201.81,203.18,199.18,200.16,127043.138,1638197999999,25536167.15029,39230,62696.287,12601137.44404,0
1638198000000,200.20,200.67,198.40,199.78,74260.638,1638201599999,14795314.32075,32307,36955.424,7365236.91427,0
1638201600000,199.77,201.73,198.86,201.73,80390.205,1638205199999,16096707.68919,32525,39694.225,7949388.59863,0
1638205200000,201.73,209.68,201.11,207.84,323862.476,1638208799999,66938984.56153,86159,167616.266,34621683.05433,0
1638208800000,207.85,208.79,206.58,208.40,112701.724,1638212399999,23418495.57930,35207,57069.510,11864968.98763,0
1638212400000,208.41,208.73,205.64,206.15,102340.575,1638215999999,21189223.79797,36474,38940.687,8066006.49169,0
1638216000000,206.15,207.45,205.25,205.91,80348.294,1638219599999,16592081.77198,29810,43554.852,8996096.88281,0
1638219600000,205.93,207.07,205.71,206.74,41155.833,1638223199999,8489476.14633,18425,21089.383,4350574.95459,0
1638223200000,206.72,207.06,206.18,206.66,30352.299,1638226799999,6272118.14196,18359,14027.503,2899293.64258,0
1638226800000,206.66,208.78,205.40,205.55,121790.084,1638230399999,25182700.95078,29841,53702.669,11116782.96516,0
1638230400000,205.55,207.11,204.23,205.16,86382.262,1638233999999,17751411.69581,31927,44288.739,9104556.30549,0
1638234000000,205.18,210.34,202.48,204.03,238193.221,1638237599999,48954273.16903,59872,115635.673,23780201.90534,0
1638237600000,204.03,205.83,203.90,204.57,53802.603,1638241199999,11022549.29847,21814,29377.123,6018130.71494,0
1638241200000,204.56,204.77,201.01,203.45,90928.893,1638244799999,18442305.92370,33605,41066.790,8329528.05154,0
1638244800000,203.46,204.69,203.04,204.19,70665.059,1638248399999,14407200.72416,30056,34108.992,6954805.22078,0
1638248400000,204.18,204.62,199.71,199.93,92987.315,1638251999999,18769049.13374,36540,40123.994,8106329.71987,0
1638252000000,199.93,201.59,197.47,201.22,144326.741,1638255599999,28767782.55308,48983,72941.228,14544243.58397,0
1638255600000,201.22,203.59,200.00,201.71,93513.583,1638259199999,18852738.71522,33948,42645.704,8597905.65168,0
1638259200000,201.74,204.39,199.51,201.28,115921.821,1638262799999,23357526.75720,40621,54543.414,10992437.02837,0
1638262800000,201.31,202.40,200.01,201.89,69771.858,1638266399999,14039169.04466,28974,35105.253,7066109.36836,0
1638266400000,201.89,203.20,201.09,202.86,69040.183,1638269999999,13949377.53164,24784,33430.558,6755250.19446,0
1638270000000,202.87,212.19,201.89,208.26,279680.656,1638273599999,58013747.62251,82598,154836.515,32112115.48084,0
1638273600000,208.25,215.97,208.16,212.98,300509.718,1638277199999,64016783.38973,96756,142034.971,30253983.60298,0
1638277200000,212.98,215.37,211.74,215.04,159358.286,1638280799999,34050490.99956,52354,80613.384,17230886.10647,0
1638280800000,215.03,216.86,213.88,214.58,161029.115,1638284399999,34657333.93271,58174,73257.748,15772064.01909,0
1638284400000,214.58,219.94,210.06,210.06,268092.739,1638287999999,57659424.03006,89199,122292.893,26336835.87227,0
1638288000000,210.12,211.78,206.52,206.98,361723.710,1638291599999,75754839.26899,106076,167323.981,35058664.29200,0
1638291600000,206.98,210.69,205.54,210.14,155519.508,1638295199999,32377989.79309,50791,78423.985,16341229.54251,0
1638295200000,210.14,213.18,208.87,213.00,110824.087,1638298799999,23385500.00342,39011,60600.168,12790852.87499,0
1638298800000,213.05,213.13,210.22,211.37,89211.249,1638302399999,18850518.63450,30653,39943.838,8441191.17246,0
1638302400000,211.40,211.64,209.28,209.94,81020.100,1638305999999,17041052.57123,29044,37833.185,7958532.46947,0
1638306000000,209.91,211.43,207.85,209.18,71701.541,1638309599999,15013740.90301,30023,30115.609,6306355.41928,0
1638309600000,209.19,210.12,208.93,209.53,38391.105,1638313199999,8040921.60860,22050,17155.253,3593434.83860,0
1638313200000,209.51,210.16,207.10,207.96,58830.280,1638316799999,12268636.50162,22518,27022.902,5636880.33638,0
1638316800000,207.99,211.00,206.57,210.63,112319.250,1638320399999,23496456.92704,36715,58674.325,12281045.37944,0
1638320400000,210.63,210.63,208.62,209.14,61165.891,1638323999999,12822380.97561,21404,29321.280,6146508.80115,0
1638324000000,209.14,211.22,207.77,211.14,65994.220,1638327599999,13822833.56813,24542,33344.340,6985478.13045,0
1638327600000,211.13,214.77,210.52,212.59,114056.627,1638331199999,24201085.06304,43103,57038.780,12104140.41571,0
1638331200000,212.56,212.68,210.24,211.28,46181.169,1638334799999,9751773.42587,25607,22484.452,4748897.62987,0
1638334800000,211.27,211.67,209.69,209.82,43403.388,1638338399999,9137404.89597,26254,18596.927,3915837.85065,0
1638338400000,209.80,214.73,209.36,212.89,85993.175,1638341999999,18234769.79214,38350,47582.031,10088020.15697,0
1638342000000,212.89,216.67,211.84,215.75,136349.965,1638345599999,29260383.69830,48919,70891.476,15214073.63201,0
1638345600000,215.76,216.69,212.07,212.92,186670.320,1638349199999,40041342.50026,51090,84012.366,18016600.49696,0
1638349200000,212.91,214.26,211.00,213.98,83481.467,1638352799999,17736334.18102,31980,41638.431,8846294.18704,0
1638352800000,213.98,214.56,211.61,212.59,57844.616,1638356399999,12320203.23352,30613,27577.195,5873449.31057,0
1638356400000,212.60,213.50,211.42,212.34,51644.184,1638359999999,10961935.13347,30594,23730.416,5038060.82703,0
1638360000000,212.34,213.70,210.01,210.49,108113.045,1638363599999,22899030.54662,34470,45926.246,9731918.32796,0
1638363600000,210.46,214.28,210.27,213.35,75551.856,1638367199999,16073211.82488,32738,37418.633,7959457.65886,0
1638367200000,213.33,217.94,213.19,216.54,128122.921,1638370799999,27649311.66464,49846,60554.212,13068666.08986,0
1638370800000,216.56,217.46,214.61,215.34,90592.077,1638374399999,19562712.90299,33673,39263.311,8482301.83026,0
1638374400000,215.33,217.45,213.66,214.09,104408.314,1638377999999,22515811.38739,35125,48351.157,10432141.96863,0
1638378000000,214.09,214.93,211.90,212.10,66775.256,1638381599999,14262538.97133,30933,29402.546,6281946.68009,0
1638381600000,212.09,212.92,211.00,211.18,82451.263,1638385199999,17488780.65683,26728,39281.878,8336139.36062,0
1638385200000,211.18,211.94,208.44,210.96,109678.307,1638388799999,23056912.22668,36795,54190.745,11394522.23984,0
1638388800000,210.97,211.13,206.76,207.89,132412.993,1638392399999,27615501.07254,45421,60267.635,12572760.34275,0
1638392400000,207.84,208.22,205.25,207.30,98547.302,1638395999999,20366506.96189,37027,45971.641,9504313.22963,0
1638396000000,207.28,208.10,205.95,207.47,54700.590,1638399599999,11330719.79606,20548,26325.819,5455251.31959,0
1638399600000,207.47,209.79,207.23,208.78,70148.019,1638403199999,14621013.83065,28021,38834.860,8094392.86153,0
1638403200000,208.78,209.59,205.81,208.04,94396.202,1638406799999,19611149.56906,35518,39613.904,8234183.84101,0
1638406800000,208.04,210.26,206.58,209.24,69823.110,1638410399999,14569343.49810,26438,36801.154,7677976.70871,0
1638410400000,209.25,209.35,206.73,207.23,49581.200,1638413999999,10287542.67267,19997,21828.890,4530260.01586,0
1638414000000,207.23,207.25,200.03,202.37,230164.236,1638417599999,46647409.23180,69308,95557.293,19352893.14887,0
1638417600000,202.38,203.66,202.11,203.08,66758.378,1638421199999,13552991.42447,25416,32701.455,6640031.86904,0
1638421200000,203.08,204.57,202.68,204.14,60172.552,1638424799999,12272516.31338,20946,29921.199,6103616.94183,0
1638424800000,204.14,204.25,202.51,203.78,51781.126,1638428399999,10533754.93956,25500,22584.233,4594622.11828,0
1638428400000,203.78,204.93,203.58,204.07,49853.671,1638431999999,10177879.35179,22604,26983.177,5508628.57980,0
1638432000000,204.07,205.50,203.83,204.97,65372.783,1638435599999,13386967.26170,27306,34452.990,7055758.86206,0
1638435600000,204.98,206.31,204.77,204.87,87558.407,1638439199999,17983428.05876,34366,37073.895,7617829.75844,0
1638439200000,204.86,206.10,203.30,205.03,68163.638,1638442799999,13964987.21439,31891,33826.262,6932754.54463,0
1638442800000,205.04,205.40,202.03,203.96,119740.972,1638446399999,24372181.42893,37066,50961.325,10374439.08778,0
1638446400000,203.99,205.18,202.31,204.61,105628.161,1638449999999,21520954.40646,33626,54337.412,11073374.62982,0
1638450000000,204.64,205.15,202.09,203.84,75621.031,1638453599999,15387351.44654,32610,34932.712,7109529.17923,0
1638453600000,203.81,206.98,202.80,205.81,96795.860,1638457199999,19828444.34327,33724,46978.538,9627089.21853,0
1638457200000,205.78,207.06,202.91,205.33,106702.487,1638460799999,21853907.05052,42444,48794.093,9993584.78483,0
1638460800000,205.34,206.33,202.23,203.86,96051.971,1638464399999,19614771.61811,34361,46086.797,9411464.42516,0
1638464400000,203.84,205.87,203.53,205.59,55334.837,1638467999999,11339465.00003,25118,25290.244,5183206.80232,0
1638468000000,205.60,207.34,204.26,207.09,62835.267,1638471599999,12921022.43486,29868,32586.781,6703494.02414,0
1638471600000,207.09,207.14,205.06,205.61,48586.607,1638475199999,10017619.72446,23863,25090.455,5173178.37035,0
1638475200000,205.61,207.07,205.10,206.68,47276.543,1638478799999,9756077.34882,24761,24512.194,5058186.87549,0
1638478800000,206.69,206.73,205.35,206.09,42160.421,1638482399999,8684458.51734,21437,21427.835,4414498.07734,0
1638482400000,206.09,206.09,204.56,204.81,27884.655,1638485999999,5720992.73451,18260,14010.788,2874597.25986,0
1638486000000,204.81,204.85,203.12,203.51,44419.092,1638489599999,9056183.62369,23010,21533.849,4390644.48493,0
1638489600000,203.52,204.51,202.79,203.08,48650.423,1638493199999,9905020.67917,21884,24626.791,5015192.48536,0
1638493200000,203.08,203.95,202.26,202.78,53693.936,1638496799999,10902720.45331,23147,24151.072,4905400.36428,0
1638496800000,202.78,203.29,200.53,201.09,77188.468,1638500399999,15593661.90699,30949,31130.456,6289914.03830,0
1638500400000,201.11,201.42,198.14,200.24,114908.585,1638503999999,23001708.44767,40504,50804.014,10174366.19614,0
1638504000000,200.29,201.95,199.77,201.42,63528.870,1638507599999,12771063.34227,27131,33951.054,6826970.36437,0
1638507600000,201.42,203.45,201.01,202.74,57089.053,1638511199999,11543581.59634,20591,29231.721,5911902.05544,0
1638511200000,202.74,204.18,202.56,204.02,49551.158,1638514799999,10085696.94018,20142,24647.184,5016845.94455,0
1638514800000,204.04,204.08,202.49,203.47,49704.065,1638518399999,10100621.52425,16823,22518.686,4575568.09662,0
1638518400000,203.47,203.91,202.92,203.75,45754.941,1638521999999,9310149.06882,21273,23994.862,4883220.98391,0
1638522000000,203.75,205.57,203.08,205.57,66160.514,1638525599999,13505962.84150,26203,38968.037,7958170.74829,0
1638525600000,205.57,207.85,204.60,205.27,129726.094,1638529199999,26749668.65272,37410,61468.538,12679822.43040,0
1638529200000,205.26,207.09,205.26,206.62,63579.531,1638532799999,13120851.45121,28329,32444.308,6696412.39006,0
1638532800000,206.58,207.44,205.03,205.51,69096.152,1638536399999,14259876.61786,29507,28464.490,5875499.04863,0
1638536400000,205.50,208.28,205.30,205.40,107438.769,1638539999999,22202388.94217,34399,53956.367,11155660.75542,0
1638540000000,205.40,205.57,201.43,202.01,136139.413,1638543599999,27733819.84768,37549,50138.909,10220184.09325,0
1638543600000,202.01,202.20,197.08,198.36,214188.193,1638547199999,42843436.14236,64601,91471.050,18311696.00133,0
1638547200000,198.37,198.39,192.63,193.54,306316.136,1638550799999,59799162.47231,96607,137439.319,26843153.20942,0
1638550800000,193.54,194.83,191.01,194.24,151630.284,1638554399999,29324188.04925,48515,71108.643,13764971.73506,0
1638554400000,194.23,195.73,192.37,194.47,101435.363,1638557999999,19712202.24246,34782,53065.482,10316193.39478,0
1638558000000,194.45,194.55,188.35,189.30,182278.315,1638561599999,34815944.71657,62395,76143.638,14545823.23418,0
1638561600000,189.30,189.49,178.10,188.27,607085.925,1638565199999,112458219.76339,142628,271186.510,50282823.67336,0
1638565200000,188.30,191.33,187.95,189.63,151220.744,1638568799999,28723925.27120,42463,75840.816,14409394.86590,0
1638568800000,189.63,189.73,187.16,187.50,84916.498,1638572399999,16014133.39408,25769,36328.194,6853193.81472,0
1638572400000,187.49,190.28,187.29,187.94,91050.905,1638575999999,17183295.47611,31895,50589.989,9549428.27344,0
1638576000000,187.93,189.17,183.65,184.44,131797.057,1638579599999,24536629.51953,38852,52431.480,9769418.07981,0
1638579600000,184.44,185.00,182.00,184.01,137876.466,1638583199999,25294016.59058,48528,66885.468,12273363.88215,0
1638583200000,184.02,184.75,182.56,184.72,62189.044,1638586799999,11435530.34165,23990,31028.109,5706663.48932,0
1638586800000,184.72,184.81,175.15,175.62,195766.167,1638590399999,35266576.61089,69251,71612.253,12935650.34974,0
1638590400000,175.59,181.64,158.23,167.00,496466.578,1638593999999,85081684.07190,122613,202931.406,34944348.67894,0
1638594000000,166.99,168.57,128.64,153.82,2082095.631,1638597599999,312338671.89617,409441,957287.869,143660700.68006,0
1638597600000,153.85,157.50,149.82,152.76,774174.195,1638601199999,119155667.77524,176472,373752.142,57553300.14817,0
1638601200000,152.76,153.85,148.29,151.44,443702.453,1638604799999,66984713.58163,120331,201734.169,30468414.79391,0
1638604800000,151.46,155.20,150.66,152.69,257977.086,1638608399999,39553447.84102,71065,129491.936,19858608.56310,0
1638608400000,152.71,156.71,151.77,153.23,276254.573,1638611999999,42404036.20154,68188,145492.496,22336837.97622,0
1638612000000,153.23,154.11,149.41,152.06,289070.410,1638615599999,43815192.47266,70141,132561.339,20092005.86854,0
1638615600000,152.05,152.08,146.47,149.25,299185.395,1638619199999,44737842.13667,79054,143162.383,21419484.31387,0
1638619200000,149.28,153.74,149.28,152.40,190667.090,1638622799999,28966883.32394,53453,99806.180,15165118.85232,0
1638622800000,152.44,154.50,149.97,153.84,146762.088,1638626399999,22387909.02001,46954,71722.492,10949589.50165,0
1638626400000,153.83,157.50,152.77,157.40,203948.229,1638629999999,31546520.79084,52899,99921.931,15468756.15685,0
1638630000000,157.40,161.17,157.07,158.64,262441.481,1638633599999,41745985.94979,71641,116423.103,18527541.45660,0
1638633600000,158.64,160.12,155.25,155.69,193601.038,1638637199999,30524156.68930,55294,84447.244,13333042.99303,0
1638637200000,155.69,157.91,155.30,157.49,105228.484,1638640799999,16480669.93948,30017,52069.037,8159088.57142,0
1638640800000,157.49,160.20,156.93,160.15,107423.060,1638644399999,17045294.40176,34459,57068.608,9059323.92845,0
1638644400000,160.14,164.71,159.01,163.99,140043.747,1638647999999,22725097.96279,50586,70670.326,11467910.29267,0
1638648000000,163.99,166.44,162.44,165.74,148390.684,1638651599999,24393929.32623,47035,68239.969,11220417.48709,0
1638651600000,165.76,166.00,161.35,162.15,142565.193,1638655199999,23267446.98302,39667,62642.335,10217601.57553,0
1638655200000,162.15,165.21,162.14,165.12,75301.160,1638658799999,12339874.72246,24989,40152.511,6576896.97708,0
1638658800000,165.12,166.53,161.51,162.74,113550.419,1638662399999,18573783.32413,35231,52127.902,8527809.59342,0
1638662400000,162.75,164.97,157.40,161.26,234912.130,1638665999999,37935404.09545,68980,111741.134,18054536.52737,0
1638666000000,161.25,162.73,159.17,161.49,108130.133,1638669599999,17381230.34480,35635,53324.367,8569472.95694,0
1638669600000,161.49,162.64,160.28,161.53,59691.432,1638673199999,9630630.75200,22822,31026.337,5005062.07096,0
1638673200000,161.51,162.66,159.95,161.61,78409.874,1638676799999,12674683.91936,24805,37142.694,6003570.93295,0
1638676800000,161.61,161.95,158.60,158.91,72075.080,1638680399999,11523461.67987,28416,35147.481,5619604.76454,0
1638680400000,158.90,161.17,158.70,160.82,86941.639,1638683999999,13917266.08358,25620,46680.083,7471949.77141,0
1638684000000,160.82,162.53,159.35,161.48,133199.985,1638687599999,21444003.08244,31117,72027.296,11595395.44327,0
1638687600000,161.48,161.98,158.88,159.62,85184.618,1638691199999,13658456.14307,24508,41753.578,6697583.26403,0
1638691200000,159.62,160.61,158.29,160.15,91310.209,1638694799999,14561597.83130,23683,43882.617,7001473.78817,0
1638694800000,160.16,160.16,156.05,157.15,116596.961,1638698399999,18388187.00233,37931,51471.118,8118143.00369,0
1638698400000,157.15,159.34,156.55,157.91,70268.940,1638701999999,11119648.33798,23885,36017.897,5699006.64218,0
1638702000000,157.89,159.11,156.50,157.80,58869.143,1638705599999,9296441.09627,21313,30779.447,4861413.63242,0
1638705600000,157.75,160.03,156.25,158.40,97415.008,1638709199999,15462172.25650,28456,46600.720,7399578.58586,0
1638709200000,158.41,158.43,156.49,157.19,69748.044,1638712799999,10981726.22636,22661,33294.322,5241389.53165,0
1638712800000,157.19,157.47,151.90,153.11,288890.302,1638716399999,44445002.58861,74446,128518.965,19768226.84419,0
1638716400000,153.11,155.83,147.83,150.35,425886.351,1638719999999,64375141.00548,102498,201016.534,30410405.55605,0
1638720000000,150.34,156.10,149.83,153.16,496522.207,1638723599999,76219993.32223,99336,255606.259,39240190.26020,0
1638723600000,153.16,155.54,151.82,155.12,127672.869,1638727199999,19642238.76820,30551,65305.676,10050694.24753,0
1638727200000,155.12,155.25,153.55,153.60,66049.213,1638730799999,10194550.62085,18897,32943.637,5084200.21638,0
1638730800000,153.59,154.08,150.51,154.06,108442.376,1638734399999,16495318.31692,26965,55020.320,8367903.48266,0
1638734400000,154.05,155.55,152.39,154.41,82003.646,1638737999999,12647770.14002,24274,38386.990,5919037.13120,0
1638738000000,154.41,155.41,151.18,154.68,125250.780,1638741599999,19244005.09720,31492,64184.350,9859792.47804,0
1638741600000,154.68,155.50,152.74,155.42,79266.721,1638745199999,12230336.08423,22027,41747.412,6442327.81150,0
1638745200000,155.41,157.19,154.21,156.25,115646.753,1638748799999,18015360.85737,31532,62848.847,9792429.96805,0
1638748800000,156.29,156.36,150.05,151.66,177119.891,1638752399999,26973778.98548,51059,87054.338,13254408.13199,0
1638752400000,151.68,154.21,150.60,153.14,136709.786,1638755999999,20849008.78538,35979,65951.631,10057524.11737,0
1638756000000,153.15,154.62,152.75,153.07,72703.239,1638759599999,11169479.14085,24026,34062.261,5233900.55548,0
1638759600000,153.07,155.35,153.07,154.51,92235.247,1638763199999,14220715.83756,28196,49361.178,7608983.80452,0
1638763200000,154.51,155.78,153.92,153.98,63797.997,1638766799999,9879988.22558,21824,31664.120,4904193.88172,0
1638766800000,153.98,154.57,151.31,151.32,66265.422,1638770399999,10147640.54252,24002,32481.469,4974986.56569,0
1638770400000,151.32,152.60,148.42,148.69,96681.604,1638773999999,14571550.45817,31258,44363.730,6692252.92729,0
1638774000000,148.67,149.38,145.80,147.25,175993.966,1638777599999,25928610.71582,47884,87358.733,12873521.99707,0
1638777600000,147.22,150.95,144.03,146.46,321350.803,1638781199999,47250771.32307,79560,157181.672,23123716.50752,0
1638781200000,146.45,147.37,141.29,143.07,250057.195,1638784799999,35938004.74338,65231,114733.955,16499123.32418,0
1638784800000,143.05,144.87,141.66,142.89,161834.839,1638788399999,23185215.81072,39995,86256.724,12361119.16083,0
1638788400000,142.89,149.08,141.20,148.31,263564.795,1638791999999,38265488.72765,61896,137411.045,19953381.16862,0
1638792000000,148.25,149.86,146.31,147.50,172149.541,1638795599999,25517314.18020,48637,87229.076,12934675.07174,0
1638795600000,147.46,149.10,145.58,146.91,110635.847,1638799199999,16300996.78005,34332,55095.913,8119072.94008,0
1638799200000,146.91,148.90,145.43,147.19,198524.902,1638802799999,29153282.06845,47639,95803.382,14074504.34621,0
1638802800000,147.18,151.69,145.91,151.56,181375.904,1638806399999,27082933.91754,43726,91630.327,13682531.33313,0
1638806400000,151.60,152.57,150.25,152.48,162576.815,1638809999999,24625082.30096,37791,76649.653,11614936.76582,0
1638810000000,152.49,153.12,151.02,151.36,101077.992,1638813599999,15373784.10822,23504,45837.473,6975038.43333,0
1638813600000,151.37,152.05,150.00,151.59,78223.754,1638817199999,11814294.00926,20692,36772.158,5557183.85733,0
1638817200000,151.59,153.47,151.54,152.82,74500.255,1638820799999,11381570.84124,20545,37386.842,5710715.21568,0
1638820800000,152.82,154.80,152.55,153.39,82154.207,1638824399999,12629770.47301,22600,39276.779,6038386.45261,0
1638824400000,153.39,160.46,153.29,158.98,153706.895,1638827999999,24182021.30546,44882,74943.500,11789620.46274,0
1638828000000,158.96,164.14,158.92,163.48,138434.644,1638831599999,22421815.36605,41237,71877.355,11643552.04707,0
1638831600000,163.48,164.40,161.26,161.26,159038.116,1638835199999,25860107.94399,32751,67330.666,10949283.43887,0
1638835200000,161.26,162.19,160.17,161.80,119110.063,1638838799999,19218975.94723,27764,62928.458,10160542.83837,0
1638838800000,161.80,163.40,159.21,159.89,136282.769,1638842399999,21964391.45846,32834,65705.863,10603248.09606,0
1638842400000,159.85,160.26,158.57,158.94,61327.525,1638845999999,9779820.21446,22573,27035.774,4312837.93275,0
1638846000000,158.94,160.80,158.80,159.86,64596.992,1638849599999,10329030.67527,18508,33494.640,5357088.15799,0
1638849600000,159.87,160.90,159.36,159.85,60976.530,1638853199999,9764857.08255,18093,30729.257,4922049.23021,0
1638853200000,159.85,160.52,158.70,158.96,58560.588,1638856799999,9347344.88703,17363,26094.640,4167169.00885,0
1638856800000,158.96,160.50,158.68,160.12,57111.921,1638860399999,9119472.48151,18404,29717.430,4744781.22605,0
1638860400000,160.12,160.90,158.07,158.86,94578.418,1638863999999,15056511.93360,24303,44454.798,7077121.25617,0
1638864000000,158.86,161.83,158.28,161.48,152975.695,1638867599999,24548081.43782,32035,82599.067,13252638.05151,0
1638867600000,161.47,162.30,159.66,160.06,152343.183,1638871199999,24549683.39994,32886,82189.648,13254286.50365,0
1638871200000,160.05,161.74,159.47,161.21,81263.139,1638874799999,13052931.84493,19353,39914.270,6411422.89305,0
1638874800000,161.19,165.32,161.02,164.60,178523.292,1638878399999,29158876.75404,42220,92268.163,15067481.03266,0
1638878400000,164.61,165.73,159.10,161.30,255548.189,1638881999999,41359137.18461,63956,116132.988,18807875.88298,0
1638882000000,161.31,162.45,160.32,160.72,84847.222,1638885599999,13693269.41527,28916,41664.445,6724652.70944,0
1638885600000,160.72,162.87,160.15,162.66,83980.026,1638889199999,13592197.27508,24606,47426.297,7680090.95267,0
1638889200000,162.67,163.97,161.58,162.93,130520.078,1638892799999,21265051.76743,34346,64989.085,10590757.59609,0
1638892800000,162.93,163.70,160.95,162.12,123370.542,1638896399999,20012820.55746,30719,52681.698,8546884.96966,0
1638896400000,162.12,163.48,160.07,163.14,112659.829,1638899999999,18225068.80873,28683,56096.526,9080180.54226,0
1638900000000,163.12,163.93,161.31,162.28,90663.578,1638903599999,14747704.00266,23850,44314.640,7206880.43639,0
1638903600000,162.28,163.88,160.32,163.54,88976.454,1638907199999,14466830.29173,25583,44757.793,7283298.05995,0
1638907200000,163.54,164.20,159.12,160.07,172259.912,1638910799999,27884749.40992,39561,91954.902,14905056.75049,0
1638910800000,160.07,162.41,159.59,160.78,86192.860,1638914399999,13877745.22558,25866,46603.267,7501710.62666,0
1638914400000,160.78,161.09,158.75,159.50,75358.796,1638917999999,12038292.93221,22199,33641.030,5377335.73492,0
1638918000000,159.55,162.24,159.10,161.76,69943.843,1638921599999,11261609.92749,21081,38587.727,6217726.59612,0
1638921600000,161.76,163.49,159.75,163.25,92182.747,1638925199999,14908862.45379,31246,47561.323,7698811.34988,0
1638925200000,163.24,164.06,161.23,161.84,85408.217,1638928799999,13898596.32824,23686,42319.459,6891399.97408,0
1638928800000,161.85,164.08,160.78,160.96,58303.502,1638932399999,9479550.46119,19999,26347.815,4284574.30189,0
1638932400000,160.95,162.54,159.35,159.84,69022.916,1638935999999,11107380.25576,23145,32405.575,5215745.27707,0
1638936000000,159.84,161.56,159.61,160.71,49542.682,1638939599999,7959501.82239,17517,23628.657,3796291.81797,0
1638939600000,160.73,161.77,159.93,160.08,44035.107,1638943199999,7082394.82465,15980,21972.157,3534171.47637,0
1638943200000,160.04,162.74,160.00,162.41,71680.621,1638946799999,11582404.53926,22811,39650.511,6406544.16858,0
1638946800000,162.41,166.00,161.59,164.68,180058.328,1638950399999,29495647.69590,43170,94807.417,15537665.38919,0
1638950400000,164.67,170.13,164.54,167.47,359640.475,1638953999999,60206155.55245,74916,181443.676,30374053.46448,0
1638954000000,167.45,168.26,162.84,162.99,169669.420,1638957599999,28085884.15166,43461,76614.637,12680565.75243,0
1638957600000,163.01,165.66,158.01,158.16,281333.824,1638961199999,45503846.30504,68112,133799.806,21662005.94472,0
1638961200000,158.18,159.52,155.90,158.74,225789.230,1638964799999,35679762.15321,61342,108941.834,17224923.43996,0
1638964800000,158.73,160.25,156.69,160.02,140241.707,1638968399999,22250533.51178,38219,70634.539,11215200.37091,0
1638968400000,160.00,160.77,158.40,159.75,100185.008,1638971999999,16010674.53528,30644,50224.202,8028559.22030,0
1638972000000,159.75,165.77,159.05,165.29,217190.354,1638975599999,35466204.65793,59795,109631.902,17898125.84825,0
1638975600000,165.29,169.65,165.00,165.80,222098.717,1638979199999,37024644.20671,59394,105294.628,17556757.15099,0
1638979200000,165.80,166.46,162.94,164.07,135807.308,1638982799999,22371482.95495,35137,61999.092,10215286.48863,0
1638982800000,164.07,164.72,162.83,163.23,61853.212,1638986399999,10127445.29477,19123,29153.790,4775222.72371,0
1638986400000,163.23,165.09,162.47,164.57,77718.882,1638989999999,12736985.74801,25146,40915.995,6708687.83672,0
1638990000000,164.58,165.66,163.88,164.58,59850.220,1638993599999,9862598.12521,18912,31897.424,5257597.70802,0
1638993600000,164.59,165.27,163.34,164.70,57619.509,1638997199999,9461910.06167,18089,27947.543,4590183.79733,0
1638997200000,164.71,165.30,163.66,164.23,41682.435,1639000799999,6856447.15839,14021,19610.510,3226700.95735,0
1639000800000,164.22,164.92,162.00,162.63,62006.806,1639004399999,10150034.66940,18601,27866.124,4563656.61142,0
1639004400000,162.63,165.33,162.37,165.03,75344.820,1639007999999,12372745.15624,22570,40849.471,6710968.24611,0
1639008000000,165.01,166.96,163.10,163.34,107054.416,1639011599999,17676332.91401,30826,51783.720,8554449.35942,0
1639011600000,163.34,164.16,162.35,162.54,56468.017,1639015199999,9226818.63261,18478,26643.060,4354571.27044,0
1639015200000,162.53,163.13,159.63,161.21,111311.817,1639018799999,17949659.20913,31327,50023.696,8068382.70872,0
1639018800000,161.23,161.62,158.76,159.63,84161.023,1639022399999,13480788.54750,23611,37158.896,5955771.02880,0
1639022400000,159.62,161.21,159.19,160.98,51661.655,1639025999999,8295707.35785,15591,29156.674,4682311.33444,0
1639026000000,160.99,162.08,160.24,161.27,47274.121,1639029599999,7621012.67471,14901,23524.682,3793050.82055,0
1639029600000,161.26,161.86,159.60,160.79,50667.778,1639033199999,8148674.50961,17418,24792.117,3987679.36094,0
1639033200000,160.81,162.90,158.21,161.79,146146.191,1639036799999,23472882.84241,34590,75803.943,12177499.18568,0
1639036800000,161.78,161.87,158.97,160.03,85964.167,1639040399999,13787421.24321,24537,40929.832,6565597.21806,0
1639040400000,160.03,160.05,157.30,159.27,130452.457,1639043999999,20706250.62462,39541,62098.948,9861147.83175,0
1639044000000,159.27,160.15,157.66,159.47,79809.245,1639047599999,12693386.92575,26222,39585.691,6297192.69960,0
1639047600000,159.48,160.49,158.64,159.33,65034.959,1639051199999,10376024.04488,21422,32922.627,5254345.52650,0
1639051200000,159.32,160.57,157.85,160.08,82326.750,1639054799999,13140839.80755,22189,38260.148,6107544.61562,0
1639054800000,160.06,160.15,158.67,159.55,48504.542,1639058399999,7727656.93862,17359,23787.803,3790566.64765,0
1639058400000,159.56,159.92,153.07,153.85,226029.599,1639061999999,35171191.73028,54329,94783.578,14741609.53470,0
1639062000000,153.84,156.14,152.43,155.31,194178.923,1639065599999,29985954.12542,43867,99446.482,15366640.68031,0
1639065600000,155.32,157.13,154.42,156.52,127015.778,1639069199999,19808786.79812,28305,68914.866,10751298.93194,0
1639069200000,156.53,157.40,153.95,154.62,65089.264,1639072799999,10158255.78716,19925,29549.740,4611938.85683,0
1639072800000,154.63,155.74,152.03,153.48,126567.768,1639076399999,19467051.42636,30576,61112.211,9402279.97124,0
1639076400000,153.49,155.20,153.21,153.89,80849.933,1639079999999,12468381.20777,22621,40913.406,6309251.34449,0
1639080000000,153.87,154.47,152.12,153.62,90117.142,1639083599999,13807766.24346,23505,48382.465,7413769.17075,0
1639083600000,153.62,155.05,152.99,154.34,73362.134,1639087199999,11297626.41947,19637,38789.353,5975138.09116,0
1639087200000,154.32,155.93,153.65,154.59,44893.257,1639090799999,6953799.98492,17824,21722.515,3364259.96331,0
1639090800000,154.57,155.01,151.07,151.16,77869.198,1639094399999,11933953.50857,23029,34992.080,5367825.59730,0
1639094400000,151.15,155.87,150.72,153.07,130413.000,1639097999999,19989748.66841,35094,65275.206,9999482.20409,0
1639098000000,153.09,155.04,151.95,154.54,92170.906,1639101599999,14144935.36843,25936,46823.882,7186651.30013,0
1639101600000,154.52,155.81,153.60,154.26,91008.344,1639105199999,14081492.27397,22208,46172.978,7145197.67208,0
1639105200000,154.29,154.82,153.24,153.63,58071.315,1639108799999,8938081.65420,15677,29667.631,4568139.46846,0
1639108800000,153.63,155.04,152.91,153.17,59198.610,1639112399999,9111564.75347,19649,31276.739,4813602.72032,0
1639112400000,153.16,154.39,151.37,152.74,72360.695,1639115999999,11047400.66884,20720,36200.670,5527833.93402,0
1639116000000,152.76,153.94,150.51,150.62,87430.794,1639119599999,13312861.90301,23375,41402.020,6305638.99237,0
1639119600000,150.61,151.23,149.12,150.28,128981.294,1639123199999,19361646.80017,35087,62417.018,9370636.22954,0
1639123200000,150.26,152.36,149.75,151.97,92333.144,1639126799999,13946058.05598,22686,49249.811,7438808.03682,0
1639126800000,151.96,153.99,150.87,153.55,89045.679,1639130399999,13577936.66861,22387,43250.261,6594091.68296,0
1639130400000,153.55,154.17,152.15,152.61,65232.647,1639133999999,9987229.01699,18115,30499.936,4669169.79854,0
1639134000000,152.61,155.50,152.58,155.37,77768.120,1639137599999,11995264.17111,22442,40326.060,6221494.74824,0
1639137600000,155.38,156.88,155.03,156.61,97938.395,1639141199999,15290201.42166,26563,47957.303,7490252.67102,0
1639141200000,156.61,159.75,155.06,157.72,214064.738,1639144799999,33756429.13925,49206,112839.078,17803332.66207,0
1639144800000,157.72,158.25,151.58,152.05,202466.447,1639148399999,31431217.84334,43354,94535.519,14673681.06100,0
1639148400000,152.06,153.88,150.58,151.52,188447.626,1639151999999,28705734.82472,43073,92954.786,14165835.98865,0
1639152000000,151.47,151.69,148.44,150.75,178178.318,1639155599999,26784498.21435,42549,81400.709,12240457.65539,0
1639155600000,150.75,151.06,148.77,150.43,86741.154,1639159199999,13002657.77165,24427,38672.603,5798022.35914,0
1639159200000,150.47,152.20,150.26,151.17,79234.371,1639162799999,11981014.53169,21120,38827.050,5871836.82595,0
1639162800000,151.15,152.82,150.50,152.48,57346.938,1639166399999,8712376.84513,16997,28956.170,4398922.52577,0
1639166400000,152.49,154.68,152.44,154.52,56610.301,1639169999999,8692153.87263,18348,29209.287,4485697.31700,0
1639170000000,154.55,154.86,152.13,152.68,74505.103,1639173599999,11457700.11822,20940,33489.422,5151408.05577,0
1639173600000,152.71,153.70,151.12,151.56,66428.310,1639177199999,10140450.31132,16701,32422.492,4953177.87798,0
1639177200000,151.57,152.50,147.35,148.20,139482.704,1639180799999,20893326.93234,37323,62249.922,9324045.73583,0
1639180800000,148.17,152.15,145.47,148.83,239090.930,1639184399999,35556869.44619,58152,117370.514,17454609.59124,0
1639184400000,148.85,152.00,148.51,149.97,86121.858,1639187999999,12963648.90459,22927,44248.275,6659431.75158,0
1639188000000,150.03,151.88,149.72,151.63,51479.369,1639191599999,7761526.99066,16538,23810.127,3590594.41699,0
1639191600000,151.64,152.91,151.35,151.64,61054.368,1639195199999,9286220.00572,17686,31879.278,4849019.49539,0
1639195200000,151.64,153.49,151.27,152.73,52446.447,1639198799999,7982851.69861,16394,27646.745,4208717.45029,0
1639198800000,152.73,154.47,152.62,153.44,98012.948,1639202399999,15047715.88242,23777,51985.222,7981547.71583,0
1639202400000,153.44,155.65,151.90,152.09,105330.177,1639205999999,16203703.82393,27712,54302.828,8360485.90850,0
1639206000000,152.10,153.22,151.42,152.61,58438.368,1639209599999,8909313.89770,16189,30281.449,4617766.45989,0
1639209600000,152.60,156.04,151.69,153.28,122038.500,1639213199999,18801480.34577,27675,61353.072,9452499.28653,0
1639213200000,153.31,154.92,152.23,154.60,66828.524,1639216799999,10259669.94158,16847,35549.108,5459506.91321,0
1639216800000,154.60,155.39,153.88,154.97,61185.341,1639220399999,9460702.70589,17742,30208.950,4671899.97972,0
1639220400000,154.99,155.25,153.85,154.63,53402.209,1639223999999,8255952.18279,15894,24749.821,3827043.68142,0
1639224000000,154.63,157.12,154.36,156.81,87278.122,1639227599999,13601908.10241,22732,48013.950,7482117.89846,0
1639227600000,156.81,157.85,155.50,156.20,147152.388,1639231199999,23044977.28672,30900,67132.178,10518784.55106,0
1639231200000,156.20,158.73,155.09,157.58,105690.610,1639234799999,16532573.24521,28472,54234.271,8485250.37091,0
1639234800000,157.61,158.67,156.46,158.47,96797.653,1639238399999,15258894.73359,24931,48275.247,7608979.64176,0
1639238400000,158.48,159.38,157.28,157.57,111792.193,1639241999999,17708120.85870,28631,51459.360,8152859.73197,0
1639242000000,157.58,157.79,155.76,156.06,61336.485,1639245599999,9617596.21885,17604,29208.347,4580584.17875,0
1639245600000,156.05,156.50,155.19,155.44,62377.045,1639249199999,9714811.02160,17545,30490.039,4749408.95248,0
1639249200000,155.44,155.88,154.40,154.62,64095.869,1639252799999,9943262.26690,18053,35140.344,5453350.64743,0
1639252800000,154.62,156.76,154.55,155.22,75606.588,1639256399999,11769385.07024,18135,40605.870,6322824.32444,0
1639256400000,155.22,155.94,154.14,155.77,58707.639,1639259999999,9106553.48222,17093,30162.655,4678339.90513,0
1639260000000,155.72,157.71,155.59,156.85,37714.649,1639263599999,5909360.42311,13081,19829.048,3108428.90792,0
1639263600000,156.85,159.00,156.85,157.98,63514.394,1639267199999,10038428.60780,19631,32872.536,5194104.41265,0
1639267200000,157.94,158.88,156.34,156.81,55849.043,1639270799999,8800084.68497,18255,27804.381,4382351.25275,0
1639270800000,156.80,157.41,155.65,155.76,42700.817,1639274399999,6683379.93787,13060,21250.588,3326578.57839,0
1639274400000,155.76,156.61,155.18,155.35,44988.796,1639277999999,7017095.45757,13469,23688.965,3696236.71684,0
1639278000000,155.36,156.73,155.32,156.28,54806.580,1639281599999,8556804.79751,13341,30572.570,4773034.57297,0
1639281600000,156.27,156.47,153.84,154.21,55446.224,1639285199999,8595953.04695,16433,23127.588,3586426.55255,0
1639285200000,154.23,154.94,153.98,154.43,39623.947,1639288799999,6120070.33207,11886,18178.563,2808043.66554,0
1639288800000,154.43,155.97,154.21,155.70,35620.348,1639292399999,5528521.79340,11642,17151.083,2662214.20118,0
1639292400000,155.70,156.25,155.20,155.97,32513.026,1639295999999,5065959.59071,10443,16267.515,2534864.41674,0
1639296000000,155.99,156.10,154.20,154.73,52704.209,1639299599999,8178948.45469,15690,26721.699,4147401.02238,0
1639299600000,154.71,155.52,153.74,153.91,51567.617,1639303199999,7978865.33418,17207,26719.739,4134904.80250,0
1639303200000,153.91,155.62,153.09,155.47,65561.758,1639306799999,10112324.03155,19546,30310.421,4675210.09809,0
1639306800000,155.47,156.75,154.91,155.78,48601.121,1639310399999,7575195.40335,18095,23952.668,3734109.80100,0
1639310400000,155.79,157.94,155.50,156.74,66598.424,1639313999999,10453467.61293,19500,31997.072,5021580.91755,0
1639314000000,156.73,157.99,156.68,157.78,47815.650,1639317599999,7519732.60983,14419,24302.616,3822941.40580,0
1639317600000,157.77,158.42,156.83,157.65,57712.357,1639321199999,9100509.00344,18106,26560.480,4188513.74683,0
1639321200000,157.65,157.81,156.61,156.90,39080.580,1639324799999,6144091.35931,13336,19453.096,3058962.65576,0
1639324800000,156.88,158.74,156.56,158.32,64336.943,1639328399999,10135728.87738,18804,32756.273,5161985.21742,0
1639328400000,158.32,160.23,158.21,159.21,101134.840,1639331999999,16113400.76270,28601,53519.173,8526990.27523,0
1639332000000,159.24,162.82,159.24,161.36,110167.486,1639335599999,17740152.61915,34246,57518.453,9260627.69957,0
1639335600000,161.35,162.04,160.44,160.72,38408.979,1639339199999,6187792.06517,16294,17576.389,2831977.96477,0
1639339200000,160.73,161.37,160.30,160.43,44129.114,1639342799999,7097509.05458,12000,20854.773,3355336.97230,0
1639342800000,160.47,160.94,159.40,159.70,51132.280,1639346399999,8193943.45275,14595,25242.232,4047572.78546,0
1639346400000,159.71,160.29,159.60,160.20,31045.511,1639349999999,4964707.60544,10656,18259.326,2920284.77406,0
1639350000000,160.21,160.60,158.33,158.84,55124.975,1639353599999,8792567.71641,15816,24074.770,3841317.91895,0
1639353600000,158.84,159.84,157.33,157.79,83626.652,1639357199999,13253914.11875,23924,37054.874,5877977.67832,0
1639357200000,157.80,157.80,153.90,154.27,125040.017,1639360799999,19488874.59035,34738,56226.943,8763784.05444,0
1639360800000,154.27,155.23,152.80,153.01,105097.072,1639364399999,16189809.46801,25278,55224.330,8511914.20531,0
1639364400000,153.03,154.65,152.73,154.05,73432.455,1639367999999,11298535.57364,18902,40905.177,6294465.44578,0
1639368000000,154.02,155.13,153.23,154.77,55121.776,1639371599999,8497934.89910,14253,26379.325,4068470.45075,0
1639371600000,154.76,155.90,153.83,155.63,62566.776,1639375199999,9700212.69670,15714,32664.977,5066235.26357,0
1639375200000,155.60,155.70,153.53,153.99,48834.688,1639378799999,7555887.25118,15256,21697.938,3358184.40623,0
1639378800000,153.96,154.82,153.20,153.98,66919.476,1639382399999,10296910.42092,18060,30900.894,4756074.81028,0
1639382400000,153.98,156.36,152.25,155.80,125198.103,1639385999999,19361007.10837,30030,63485.416,9821548.73783,0
1639386000000,155.79,156.06,154.73,155.78,75260.383,1639389599999,11701402.38360,19769,38617.716,6005802.93748,0
1639389600000,155.78,156.29,154.23,155.21,69345.216,1639393199999,10754269.72474,19354,33628.648,5215892.49083,0
1639393200000,155.20,155.60,154.58,155.37,38467.814,1639396799999,5970542.62363,12743,19410.849,3013003.02853,0
1639396800000,155.35,156.36,153.45,153.64,89126.166,1639400399999,13808463.42388,22956,45445.878,7045592.28163,0
1639400400000,153.67,154.17,152.37,153.64,92265.750,1639403999999,14159188.28145,24136,46651.558,7160917.86801,0
1639404000000,153.64,153.76,149.40,150.96,160985.204,1639407599999,24313059.84490,43693,72442.835,10938709.83940,0
1639407600000,150.97,150.97,146.57,147.67,172260.182,1639411199999,25590000.57039,42776,75194.302,11170597.64338,0
1639411200000,147.67,148.78,145.79,147.71,164791.067,1639414799999,24292077.08648,39625,82112.397,12110091.64056,0
1639414800000,147.71,150.13,147.45,148.55,124871.409,1639418399999,18570446.74225,25339,68632.472,10209948.89909,0
1639418400000,148.56,149.18,147.61,148.29,72751.875,1639421999999,10788385.46575,17032,37113.965,5504568.31324,0
1639422000000,148.29,148.30,142.50,145.82,291396.096,1639425599999,42312464.24557,62176,130389.965,18933150.87817,0
1639425600000,145.83,146.55,144.39,145.21,110987.576,1639429199999,16151871.29080,26658,58966.075,8586291.91419,0
1639429200000,145.20,145.81,143.62,145.36,80422.364,1639432799999,11638598.14547,22548,41855.921,6059428.28395,0
1639432800000,145.36,146.76,144.82,145.98,60435.602,1639436399999,8830167.45969,19207,29337.821,4286889.26802,0
1639436400000,145.96,146.34,144.15,144.50,65508.735,1639439999999,9511785.02047,19434,27408.924,3979700.94390,0
1639440000000,144.47,146.53,142.76,145.38,126491.851,1639443599999,18280696.39039,32302,57627.704,8334753.95717,0
1639443600000,145.38,146.37,144.15,145.70,63313.094,1639447199999,9189086.53422,19701,33148.588,4812740.07314,0
1639447200000,145.71,146.50,144.39,146.05,54566.985,1639450799999,7937773.61254,18464,28930.690,4208186.81433,0
1639450800000,146.05,146.77,144.70,145.61,63363.690,1639454399999,9237739.04000,20063,31717.526,4623794.23836,0
1639454400000,145.61,146.15,144.45,145.04,50550.622,1639457999999,7350734.46381,17314,25616.908,3726179.66022,0
1639458000000,145.05,146.05,143.93,144.05,58411.623,1639461599999,8466093.57176,16937,27598.518,4000482.89871,0
1639461600000,144.05,146.03,143.00,145.64,122180.434,1639465199999,17660240.96718,31203,67945.274,9822539.81539,0
1639465200000,145.66,147.14,145.42,146.86,68820.219,1639468799999,10069513.60366,22420,33373.876,4884072.38866,0
1639468800000,146.87,148.77,146.83,148.41,103488.402,1639472399999,15290027.80367,27684,50914.226,7523688.00795,0
1639472400000,148.41,148.58,145.83,145.91,80401.399,1639475999999,11840869.58844,20908,36026.128,5308135.72479,0
1639476000000,145.90,149.74,145.87,149.49,112219.866,1639479599999,16588043.33224,26729,64336.015,9503560.39197,0
1639479600000,149.47,151.28,148.29,150.65,108118.208,1639483199999,16158210.22231,31384,54978.040,8217710.66919,0
1639483200000,150.65,151.88,149.77,149.89,112832.958,1639486799999,17012204.61705,28995,56022.612,8448304.96125,0
1639486800000,149.90,150.79,147.66,148.68,94241.185,1639490399999,14050148.60282,24846,47604.622,7098121.38574,0
1639490400000,148.67,149.65,147.59,149.37,94999.704,1639493999999,14117637.21472,26850,45604.625,6780725.22376,0
1639494000000,149.35,150.65,145.88,146.82,132305.366,1639497599999,19664680.44242,31632,59511.078,8851482.22224,0
1639497600000,146.82,148.78,146.19,147.31,95148.067,1639501199999,14036455.59338,26777,47160.881,6956929.59451,0
1639501200000,147.31,149.10,146.62,147.22,77723.020,1639504799999,11500312.65831,21087,40284.184,5960867.31571,0
1639504800000,147.22,148.52,145.27,146.18,104732.608,1639508399999,15364502.75317,26580,53151.607,7796473.39621,0
1639508400000,146.18,147.68,146.00,146.72,75847.989,1639511999999,11135920.96586,18748,40759.435,5983948.81571,0
1639512000000,146.70,149.90,146.66,149.61,99365.366,1639515599999,14746627.19166,24864,51134.021,7586494.82866,0
1639515600000,149.58,151.50,148.61,150.39,106258.460,1639519199999,15992259.18526,27723,53864.533,8110910.88861,0
1639519200000,150.39,150.79,149.34,150.08,43112.137,1639522799999,6473565.25357,13636,22457.951,3372648.66016,0
1639522800000,150.08,150.74,149.55,150.21,51727.793,1639526399999,7767040.09195,14432,26661.623,4003787.02690,0
1639526400000,150.20,151.50,149.81,150.00,71889.983,1639529999999,10825707.34954,20506,34788.426,5239620.84678,0
1639530000000,150.04,150.04,149.02,149.36,46548.199,1639533599999,6962272.36032,14888,23573.220,3526410.87071,0
1639533600000,149.37,149.71,148.50,149.61,51041.701,1639537199999,7611718.90186,14588,26275.753,3919304.84302,0
1639537200000,149.61,150.20,149.20,150.05,40907.581,1639540799999,6120168.75344,14079,22239.327,3327813.23244,0
1639540800000,150.05,151.27,149.15,150.49,82353.643,1639544399999,12390663.22342,23810,39775.776,5987092.53244,0
1639544400000,150.44,152.19,149.95,151.13,80414.695,1639547999999,12151115.35556,22170,41035.575,6204543.29534,0
1639548000000,151.14,152.09,150.53,150.74,54947.026,1639551599999,8311239.08007,16779,26156.074,3956949.97907,0
1639551600000,150.74,151.88,149.92,151.42,69944.928,1639555199999,10557690.86067,18694,36358.065,5487807.20943,0
1639555200000,151.43,152.60,151.09,151.39,70192.041,1639558799999,10663670.85286,19548,35096.504,5333519.99681,0
1639558800000,151.35,151.44,150.51,150.94,52984.643,1639562399999,7998271.90771,16211,29912.938,4516600.86323,0
1639562400000,150.97,151.27,149.62,149.98,56705.051,1639565999999,8521954.84450,16105,24290.171,3651568.41192,0
1639566000000,150.00,150.50,149.11,149.55,66593.767,1639569599999,9974743.28483,16677,33755.318,5058041.56045,0
1639569600000,149.56,150.20,146.73,146.99,116011.325,1639573199999,17241854.90784,27519,51828.230,7705958.25739,0
1639573200000,147.01,148.21,146.67,147.59,77659.719,1639576799999,11449773.32483,22295,40065.511,5907729.51282,0
1639576800000,147.58,148.25,145.71,146.34,79359.178,1639580399999,11658323.55946,24755,38911.526,5713522.58378,0
1639580400000,146.33,146.80,142.86,143.03,160030.151,1639583999999,23155371.45935,41030,70840.029,10264330.09740,0
1639584000000,143.02,144.33,141.67,143.04,143057.597,1639587599999,20438338.70593,34811,69836.209,9981760.87007,0
1639587600000,143.03,144.30,142.55,143.97,91849.788,1639591199999,13176590.76449,22266,49008.535,7031778.28298,0
1639591200000,143.98,148.25,143.60,147.00,126193.237,1639594799999,18439184.72408,32327,56531.133,8257450.97169,0
1639594800000,147.00,153.49,145.16,151.89,485176.433,1639598399999,73101077.10934,101664,241869.466,36454092.68013,0
1639598400000,151.90,154.58,151.41,153.82,173323.176,1639601999999,26563272.51692,39830,86193.601,13210368.93734,0
1639602000000,153.83,155.03,153.29,154.31,97331.184,1639605599999,15012393.08609,26055,52015.019,8025111.89799,0
1639605600000,154.30,154.76,152.71,152.87,50267.743,1639609199999,7718800.57385,15020,22342.895,3431990.70331,0
1639609200000,152.87,153.66,152.81,153.54,73575.854,1639612799999,11272861.74956,17401,40928.144,6271589.02468,0
1639612800000,153.54,154.85,153.09,154.35,60473.973,1639616399999,9315564.60570,18966,32726.043,5041456.53012,0
1639616400000,154.36,154.36,153.16,153.61,38558.310,1639619999999,5921492.54497,15360,17459.760,2681236.42005,0
1639620000000,153.62,154.00,153.18,153.75,32275.561,1639623599999,4960235.11935,12084,16620.172,2554887.80836,0
1639623600000,153.75,154.15,152.61,153.08,33233.522,1639627199999,5093298.19600,12429,14812.201,2270882.81225,0
1639627200000,153.09,154.02,152.72,153.37,43044.737,1639630799999,6601065.57923,12690,24328.544,3732185.83653,0
1639630800000,153.38,153.84,151.73,151.86,51519.780,1639634399999,7865358.32141,17278,25382.590,3874921.47144,0
1639634400000,151.88,153.78,151.78,153.72,48782.239,1639637999999,7449645.79601,14880,25910.996,3957564.88351,0
1639638000000,153.72,154.29,153.37,153.64,51891.263,1639641599999,7986011.37567,15670,25349.819,3902013.04832,0
1639641600000,153.64,154.28,152.94,153.69,53349.602,1639645199999,8194459.50044,13281,26646.234,4092845.35868,0
1639645200000,153.69,154.62,153.59,154.34,35099.891,1639648799999,5409545.20577,14079,16606.013,2559331.05565,0
1639648800000,154.34,155.58,154.20,155.21,68708.348,1639652399999,10649463.53556,22616,34353.289,5324902.33520,0
1639652400000,155.21,156.64,153.84,156.12,86691.431,1639655999999,13462196.83299,27284,44679.863,6942448.61672,0
1639656000000,156.11,156.19,153.61,153.84,77225.520,1639659599999,11973734.13795,21770,32713.313,5072708.55388,0
1639659600000,153.86,156.03,152.80,155.60,115223.369,1639663199999,17778833.09768,26674,65851.063,10161785.68124,0
1639663200000,155.60,155.67,154.00,154.17,50028.800,1639666799999,7739267.35645,17418,22843.451,3534110.78011,0
1639666800000,154.18,155.21,153.04,154.65,58432.378,1639670399999,9006423.07960,20584,28350.342,4370242.83536,0
1639670400000,154.64,154.88,153.70,154.43,57031.833,1639673999999,8805273.18505,18723,27944.686,4315201.07072,0
1639674000000,154.40,154.55,152.68,152.72,67383.589,1639677599999,10332861.98404,18107,29857.319,4579679.45730,0
1639677600000,152.71,153.70,151.91,152.78,75904.772,1639681199999,11600419.89277,20556,42222.382,6455445.19224,0
1639681200000,152.79,153.19,149.66,150.29,98472.991,1639684799999,14872966.47373,24893,41224.737,6227352.26169,0
1639684800000,150.30,152.02,150.18,150.92,63130.311,1639688399999,9540589.23683,18625,31874.445,4818169.65506,0
1639688400000,150.95,151.63,150.67,151.43,26754.704,1639691999999,4043536.61980,9810,13171.948,1991069.02124,0
1639692000000,151.42,151.81,148.88,150.19,71525.734,1639695599999,10739253.60319,19524,32227.352,4839531.47356,0
1639695600000,150.19,150.19,148.40,148.80,70393.473,1639699199999,10508639.30014,17827,30519.880,4557058.25979,0
1639699200000,148.80,149.99,148.03,149.53,85697.995,1639702799999,12781852.30970,21235,45204.586,6745880.28737,0
1639702800000,149.53,150.19,149.30,149.94,46067.947,1639706399999,6898617.69649,15398,21747.856,3257736.33645,0
1639706400000,149.93,150.08,148.75,149.81,33424.017,1639709999999,4993402.19947,13257,16298.102,2434837.97253,0
1639710000000,149.83,149.89,149.03,149.54,28921.232,1639713599999,4324665.41768,10840,12333.659,1844296.84515,0
1639713600000,149.54,150.15,149.32,149.76,32403.588,1639717199999,4854086.95457,11873,14758.453,2211203.20964,0
1639717200000,149.75,149.94,148.12,148.62,42872.162,1639720799999,6382294.54586,14120,19643.345,2923456.30208,0
1639720800000,148.63,148.97,148.18,148.26,34131.647,1639724399999,5069708.76447,11598,15391.333,2286004.54976,0
1639724400000,148.25,148.28,145.63,147.39,151397.304,1639727999999,22215325.03292,36013,74316.441,10906118.82190,0
1639728000000,147.39,149.64,146.49,148.55,98692.833,1639731599999,14601916.02703,25745,49985.525,7395173.63696,0
1639731600000,148.55,148.65,147.13,148.36,45771.316,1639735199999,6771863.59404,14771,20329.938,3008108.85826,0
1639735200000,148.37,148.46,146.25,146.68,64586.633,1639738799999,9505150.79318,20496,30587.317,4501560.37698,0
1639738800000,146.67,147.92,146.45,147.11,50450.007,1639742399999,7424133.64044,15579,22673.702,3336863.03198,0
1639742400000,147.11,147.82,146.05,146.63,61355.455,1639745999999,9021041.34166,19401,28302.970,4161583.50114,0
1639746000000,146.61,147.42,145.05,145.44,64845.862,1639749599999,9482972.47072,21153,30406.535,4446013.10960,0
1639749600000,145.45,145.60,141.01,143.35,244678.653,1639753199999,35010301.18688,62973,119906.445,17156704.15538,0
1639753200000,143.36,146.71,141.65,146.14,166499.837,1639756799999,23980319.80909,42427,86803.648,12502734.51177,0
1639756800000,146.14,149.10,145.69,147.78,169677.059,1639760399999,24998849.32351,38216,81567.109,12017684.32496,0
1639760400000,147.77,147.82,145.16,145.77,76331.855,1639763999999,11165931.11986,20998,38206.839,5587228.21930,0
1639764000000,145.78,147.03,145.35,146.77,45292.579,1639767599999,6610479.74604,14593,25186.637,3676517.78055,0
1639767600000,146.77,147.16,145.54,145.61,56760.595,1639771199999,8315132.66473,15388,27844.837,4080160.63818,0
1639771200000,145.62,146.02,143.70,143.95,84405.442,1639774799999,12202297.49981,20432,40970.801,5925003.97222,0
1639774800000,143.94,147.20,143.64,146.25,68822.263,1639778399999,10027660.62713,19079,36519.488,5315147.70440,0
1639778400000,146.26,146.62,142.72,145.80,120695.196,1639781999999,17458564.55709,28356,62399.043,9025685.96211,0
1639782000000,145.82,145.85,143.81,143.90,46993.792,1639785599999,6795088.44288,15986,21451.843,3101511.06787,0
1639785600000,143.93,145.43,142.73,145.20,75097.505,1639789199999,10809913.23810,22611,38108.697,5484782.95750,0
1639789200000,145.21,145.42,142.79,143.21,77938.691,1639792799999,11196885.82551,20992,37109.424,5329336.26907,0
1639792800000,143.21,144.90,142.77,143.60,55597.178,1639796399999,8005397.69216,16089,30637.883,4411357.76950,0
1639796400000,143.58,147.41,143.57,146.37,69583.507,1639799999999,10151534.97522,20014,36408.928,5308592.06552,0
1639800000000,146.37,147.41,145.34,146.79,61799.155,1639803599999,9046281.06043,17039,32634.444,4776089.73223,0
1639803600000,146.80,148.41,146.26,147.50,71979.650,1639807199999,10615620.60987,20125,36555.154,5392131.84311,0
1639807200000,147.51,148.16,146.47,146.65,43123.231,1639810799999,6348895.32638,12760,20408.019,3005047.95328,0
1639810800000,146.66,147.85,146.65,147.42,52752.601,1639814399999,7769333.53054,14199,29448.257,4337233.06647,0
1639814400000,147.41,148.79,147.00,147.31,71373.033,1639817999999,10558062.71047,19480,34518.811,5105298.60462,0
1639818000000,147.32,148.98,147.32,148.98,47273.228,1639821599999,7001340.12737,15602,26421.157,3913222.29279,0
1639821600000,148.99,150.00,148.28,149.89,65967.269,1639825199999,9842307.43790,19982,34365.027,5127292.37695,0
1639825200000,149.92,150.34,148.61,149.15,64728.379,1639828799999,9667312.40030,16511,27904.583,4171029.60798,0
1639828800000,149.14,149.68,148.83,149.45,35869.892,1639832399999,5355823.04396,16247,17141.355,2559709.42360,0
1639832400000,149.45,149.64,148.00,148.09,53881.194,1639835999999,8016809.44243,19745,21330.685,3175093.89716,0
1639836000000,148.08,149.48,147.88,149.32,63588.525,1639839599999,9463397.46644,17947,35693.360,5313290.55459,0
1639839600000,149.31,149.78,148.46,148.67,39121.495,1639843199999,5834572.30124,16066,19032.684,2838608.77692,0
1639843200000,148.67,149.60,148.34,148.85,45838.579,1639846799999,6824448.98809,14451,23588.338,3512050.51197,0
1639846800000,148.84,149.03,148.17,148.48,32799.385,1639850399999,4874862.15936,10793,15694.749,2332666.40238,0
1639850400000,148.48,148.95,148.31,148.78,21960.213,1639853999999,3263138.19833,7860,10235.882,1521064.00780,0
1639854000000,148.79,148.95,147.27,148.39,52763.539,1639857599999,7809979.25197,14929,24654.962,3649519.68964,0
1639857600000,148.41,148.66,147.63,148.46,36451.211,1639861199999,5398839.67950,9924,19260.882,2853216.00537,0
1639861200000,148.43,148.95,147.88,148.87,33177.484,1639864799999,4928192.69959,8800,16156.423,2400539.49403,0
1639864800000,148.86,149.49,148.21,148.58,23290.198,1639868399999,3468038.49785,8821,11411.859,1699594.67964,0
1639868400000,148.57,149.28,148.06,148.56,37902.899,1639871999999,5638152.53554,12008,20808.333,3095350.97586,0
1639872000000,148.56,149.08,147.55,148.18,46336.706,1639875599999,6876378.18602,15232,21894.420,3249500.07198,0
1639875600000,148.18,148.96,147.49,148.16,39619.348,1639879199999,5874314.87481,12874,20228.772,2998753.00679,0
1639879200000,148.17,150.73,147.91,150.52,64715.571,1639882799999,9662068.58265,15789,34085.197,5087197.44707,0
1639882800000,150.51,155.99,150.51,154.24,282203.319,1639886399999,43378032.23904,62606,156796.505,24090709.74465,0
1639886400000,154.25,155.19,154.25,154.40,58301.959,1639889999999,9015684.77269,15853,32071.306,4959987.45492,0
1639890000000,154.39,154.95,153.19,153.63,66292.781,1639893599999,10207255.78838,17514,28065.913,4324276.43510,0
1639893600000,153.63,153.85,152.72,152.92,42675.179,1639897199999,6545995.99096,13490,20606.164,3161771.18829,0
1639897200000,152.92,153.96,152.66,153.17,51071.917,1639900799999,7833390.69243,13066,30228.764,4636899.23920,0
1639900800000,153.18,153.90,153.03,153.21,42718.287,1639904399999,6555247.75259,13359,20301.640,3115800.87977,0
1639904400000,153.21,153.37,151.77,152.37,119098.007,1639907999999,18185719.91770,24577,48554.765,7413363.40668,0
1639908000000,152.37,152.55,150.88,152.11,78214.040,1639911599999,11868446.46612,20736,40360.581,6125237.77920,0
1639911600000,152.12,152.40,151.38,152.26,37955.366,1639915199999,5765197.05320,11617,18642.586,2832163.23346,0
1639915200000,152.26,154.49,151.40,154.37,99829.981,1639918799999,15293333.18445,22590,55419.926,8494947.77685,0
1639918800000,154.36,155.12,152.00,154.57,124648.520,1639922399999,19145455.29019,29160,56762.265,8720176.69717,0
1639922400000,154.58,156.52,152.36,154.06,247735.515,1639925999999,38275712.72778,53876,132321.614,20444356.87553,0
1639926000000,154.07,155.14,153.00,155.10,92208.185,1639929599999,14215244.32209,23082,47701.020,7354205.81618,0
1639929600000,155.09,161.07,154.48,155.73,365828.196,1639933199999,57832436.45037,73186,194402.082,30723875.38882,0
1639933200000,155.72,157.84,154.96,157.47,119926.606,1639936799999,18710452.06059,27571,64707.254,10099514.44608,0
1639936800000,157.46,157.47,155.30,157.40,106424.398,1639940399999,16628533.83984,24080,50992.586,7968593.32162,0
1639940400000,157.40,158.70,152.22,153.54,377147.963,1639943999999,58508297.44778,68186,177016.995,27458224.55378,0
1639944000000,153.55,155.37,152.64,154.67,109925.107,1639947599999,16953291.45255,26266,55612.801,8578421.38222,0
1639947600000,154.68,155.10,153.55,154.05,73681.423,1639951199999,11376393.96289,16964,34432.219,5316589.61803,0
1639951200000,154.06,155.99,153.73,155.33,70001.028,1639954799999,10855948.08013,19064,34540.117,5357833.82101,0
1639954800000,155.32,155.72,152.70,153.25,67133.725,1639958399999,10353604.12966,20197,34240.501,5281271.99158,0
1639958400000,153.24,154.93,151.11,154.91,110955.094,1639961999999,16949078.66815,29381,50880.014,7777991.03205,0
1639962000000,154.91,155.41,152.92,154.02,87270.019,1639965599999,13456736.46842,26451,38088.730,5871135.22573,0
1639965600000,154.00,154.82,153.10,154.17,66129.560,1639969199999,10181533.37181,18714,35347.066,5442904.44560,0
1639969200000,154.22,155.49,153.39,154.72,66773.181,1639972799999,10315794.94932,20233,30603.747,4727299.85811,0
1639972800000,154.74,156.99,154.63,156.83,74965.719,1639976399999,11681139.91067,20739,35622.175,5552265.10259,0
1639976400000,156.82,157.35,149.00,150.44,225437.058,1639979999999,34493267.30735,49296,88571.592,13562597.44747,0
1639980000000,150.44,151.71,148.91,150.82,150353.010,1639983599999,22607911.99868,39091,80593.025,12124353.17442,0
1639983600000,150.82,150.93,148.93,150.20,116066.571,1639987199999,17414067.71010,26310,51192.055,7683480.41676,0
1639987200000,150.21,150.98,149.25,150.05,84073.055,1639990799999,12616963.96326,21110,42793.368,6423058.37755,0
1639990800000,150.05,150.17,146.06,146.25,150881.825,1639994399999,22286234.81008,47967,66671.932,9841794.95344,0
1639994400000,146.27,148.11,146.17,146.81,84458.323,1639997999999,12437067.92428,22392,46039.722,6779643.10980,0
1639998000000,146.82,148.15,146.23,147.74,83560.749,1640001599999,12315859.12984,19501,39933.501,5887620.91357,0
1640001600000,147.74,147.74,145.36,146.03,94062.938,1640005199999,13767870.68373,31479,42880.429,6275362.97458,0
1640005200000,146.03,147.37,145.11,146.19,74726.151,1640008799999,10942634.88193,24021,36719.821,5377875.21259,0
1640008800000,146.19,150.52,145.83,150.19,189247.883,1640012399999,27955461.81787,42615,97625.528,14431836.03348,0
1640012400000,150.19,150.27,147.67,147.86,104915.359,1640015999999,15636096.05598,28688,51383.676,7656308.26439,0
1640016000000,147.85,150.30,147.28,150.16,94227.176,1640019599999,14001978.58468,24247,48829.389,7260188.36101,0
1640019600000,150.16,150.32,148.90,149.03,69351.546,1640023199999,10374957.94007,19017,36085.208,5398846.97510,0
1640023200000,149.02,150.17,148.76,149.66,47444.673,1640026799999,7090601.46368,16019,24946.508,3728657.66209,0
1640026800000,149.69,151.00,149.46,150.47,75532.823,1640030399999,11359938.53679,21376,38006.320,5715752.61747,0
1640030400000,150.49,155.00,150.47,153.50,191660.459,1640033999999,29256298.28471,50577,109156.392,16674232.07433,0
1640034000000,153.48,154.96,152.83,152.92,114683.378,1640037599999,17636523.17071,29560,51929.187,7988062.79085,0
1640037600000,152.95,153.53,152.06,152.07,53803.025,1640041199999,8211356.05105,16562,24346.988,3716735.55063,0
1640041200000,152.09,153.43,152.07,152.60,56351.985,1640044799999,8604238.68775,17564,30746.284,4695437.89657,0
1640044800000,152.60,152.98,149.85,150.18,139233.734,1640048399999,21021807.17632,29537,56556.703,8541017.52156,0
1640048400000,150.18,150.92,149.00,150.64,94695.764,1640051999999,14209763.17178,24017,47313.673,7102325.80916,0
1640052000000,150.65,151.00,149.86,150.13,46236.179,1640055599999,6949652.31558,13119,21313.727,3203639.18468,0
1640055600000,150.14,154.47,149.99,153.48,205248.414,1640059199999,31269430.42460,43848,130210.525,19829445.19473,0
1640059200000,153.49,155.31,153.48,153.78,103155.075,1640062799999,15919439.32386,31269,50518.664,7798832.31100,0
1640062800000,153.78,154.59,152.31,152.92,100613.837,1640066399999,15425798.55053,22274,45828.765,7029732.30711,0
1640066400000,152.93,153.34,152.27,153.11,58650.131,1640069999999,8961320.98620,16017,30375.088,4641856.82395,0
1640070000000,153.12,153.50,152.63,153.08,50993.599,1640073599999,7803742.47727,13318,27031.401,4137552.52575,0
1640073600000,153.07,154.31,152.47,153.24,71827.604,1640077199999,11025684.54325,18694,35544.409,5456773.67530,0
1640077200000,153.24,153.50,152.60,153.13,47193.788,1640080799999,7224529.26593,14903,20637.273,3159305.88117,0
1640080800000,153.14,154.05,152.88,153.44,49759.473,1640084399999,7641666.42969,13397,26379.832,4050857.51340,0
1640084400000,153.44,154.11,153.30,153.68,43833.120,1640087999999,6733531.84205,14574,20877.288,3207440.70148,0
1640088000000,153.68,155.37,153.08,153.39,87807.669,1640091599999,13544071.69748,25785,40400.416,6234167.59947,0
1640091600000,153.39,153.97,152.76,153.89,56434.282,1640095199999,8655337.16670,19258,28102.639,4311497.76728,0
1640095200000,153.89,153.99,152.13,152.57,72645.967,1640098799999,11121409.26862,19042,31668.708,4849267.12692,0
1640098800000,152.54,154.00,151.72,152.76,85015.820,1640102399999,12988366.10172,24682,40336.429,6165630.81280,0
1640102400000,152.76,154.41,152.69,153.76,65298.530,1640105999999,10032782.92189,18753,34483.415,5298557.02286,0
1640106000000,153.75,154.46,153.52,154.11,55649.196,1640109599999,8572623.91018,13070,30011.450,4623481.87574,0
1640109600000,154.12,154.86,153.67,154.32,42517.992,1640113199999,6559417.92497,12666,22190.222,3424130.46764,0
1640113200000,154.32,154.94,153.72,154.77,42760.503,1640116799999,6601816.09075,12233,23300.985,3597887.22994,0
1640116800000,154.78,155.26,153.89,154.55,50645.146,1640120399999,7826137.46877,13899,24589.341,3800551.81344,0
1640120400000,154.56,156.37,154.32,155.63,68161.663,1640123999999,10598575.03811,21525,30700.952,4771963.17622,0
1640124000000,155.62,156.27,155.35,156.25,42583.241,1640127599999,6632819.21371,13609,23171.088,3609036.60047,0
1640127600000,156.25,156.31,154.47,154.72,55097.171,1640131199999,8554238.72149,15731,24450.908,3797164.54718,0
1640131200000,154.73,155.48,152.86,153.18,83735.032,1640134799999,12938101.99530,22835,34922.953,5396861.93296,0
1640134800000,153.18,154.63,153.05,154.39,36509.298,1640138399999,5622775.79322,14857,18217.141,2805609.98108,0
1640138400000,154.40,156.73,154.03,155.51,75581.849,1640141999999,11776412.73520,23115,34923.551,5440816.19451,0
1640142000000,155.51,156.93,155.20,156.21,69393.053,1640145599999,10823761.32218,18414,43673.481,6812707.14544,0
1640145600000,156.22,156.81,155.56,156.51,39232.602,1640149199999,6127646.09192,12589,19531.036,3050782.85227,0
1640149200000,156.51,156.58,155.14,155.37,38394.929,1640152799999,5980402.47244,13127,16978.276,2644816.97863,0
1640152800000,155.45,156.04,155.21,155.42,34424.852,1640156399999,5354279.01125,12569,17669.920,2748892.92967,0
1640156400000,155.41,157.74,155.30,157.15,94089.221,1640159999999,14755865.97015,26982,49495.443,7759455.21690,0
1640160000000,157.13,157.99,157.01,157.04,81251.868,1640163599999,12801306.61179,21334,36909.251,5815536.63948,0
1640163600000,157.04,157.47,154.79,155.38,83402.410,1640167199999,13015012.97275,25401,36137.312,5639417.44362,0
1640167200000,155.37,156.14,155.02,156.05,56249.005,1640170799999,8756521.06676,18319,27338.676,4256590.06986,0
1640170800000,156.05,157.29,156.04,156.46,54184.105,1640174399999,8490084.23866,19001,26007.883,4075011.21281,0
1640174400000,156.47,157.15,153.22,154.01,121212.445,1640177999999,18773753.44862,33918,58189.145,9012782.46038,0
1640178000000,153.98,155.03,153.80,154.75,61490.892,1640181599999,9497719.93439,21704,29494.719,4555435.12486,0
1640181600000,154.76,155.93,154.34,155.47,48563.944,1640185199999,7534885.59273,16959,23715.149,3680275.08586,0
1640185200000,155.47,158.00,155.21,157.55,111802.648,1640188799999,17526068.38290,28638,55730.672,8734877.51640,0
1640188800000,157.58,160.12,157.45,158.26,149534.921,1640192399999,23727610.65036,41630,71490.476,11344841.86465,0
1640192400000,158.26,158.61,156.62,156.93,55490.573,1640195999999,8746165.50579,16307,23718.808,3738668.15324,0
1640196000000,156.92,159.30,156.71,157.45,78296.871,1640199599999,12374186.18466,20236,40762.238,6439824.63176,0
1640199600000,157.43,158.47,156.23,157.43,68567.484,1640203199999,10784106.05540,19212,33385.374,5252283.93065,0
1640203200000,157.42,158.01,157.16,157.38,32250.490,1640206799999,5081084.55535,10642,15260.865,2404048.13929,0
1640206800000,157.37,157.37,156.34,156.93,36086.779,1640210399999,5659712.08581,12157,18568.042,2912359.42323,0
1640210400000,156.94,156.95,156.00,156.43,26964.638,1640213999999,4214382.68541,9941,12716.905,1987966.09460,0
1640214000000,156.45,156.57,154.61,155.31,52765.875,1640217599999,8202956.46596,18418,22493.843,3496857.30511,0
1640217600000,155.31,155.87,153.01,154.93,104265.381,1640221199999,16077899.80926,30605,48980.681,7552176.47050,0
1640221200000,154.93,157.90,153.91,156.56,106838.999,1640224799999,16653295.05973,28985,58097.348,9055942.35944,0
1640224800000,156.53,157.90,155.85,156.41,62104.147,1640228399999,9751892.00290,20055,29629.148,4652762.60458,0
1640228400000,156.43,157.56,155.72,157.29,52092.091,1640231999999,8163044.33073,15390,28191.168,4418909.87333,0
1640232000000,157.29,157.46,155.51,155.67,42332.968,1640235599999,6629470.32833,14215,18226.792,2854712.00975,0
1640235600000,155.67,156.42,155.22,155.54,34249.120,1640239199999,5337403.71569,11982,16632.826,2592559.69453,0
1640239200000,155.54,156.80,155.14,156.58,36469.176,1640242799999,5687679.28466,12932,18617.847,2904226.71838,0
1640242800000,156.59,156.66,153.65,154.31,72106.652,1640246399999,11180009.31346,21172,32335.183,5010472.72509,0
1640246400000,154.31,155.25,154.06,155.16,50303.326,1640249999999,7783817.66758,16225,24820.382,3840994.29432,0
1640250000000,155.16,155.77,154.42,155.43,52769.697,1640253599999,8180727.57811,12973,25481.709,3951212.64675,0
1640253600000,155.42,158.39,154.88,156.93,161675.049,1640257199999,25336324.66991,37071,82870.894,12984379.71595,0
1640257200000,156.97,157.46,154.33,155.70,108485.502,1640260799999,16915638.41661,25628,46449.987,7244767.36211,0
1640260800000,155.71,157.02,155.10,156.60,53569.601,1640264399999,8365535.02913,17719,28510.553,4452922.36206,0
1640264400000,156.60,157.32,156.08,156.22,50281.490,1640267999999,7885518.92357,16696,24707.648,3875300.61097,0
1640268000000,156.26,156.79,155.72,156.46,56021.778,1640271599999,8757892.51660,16925,29416.225,4598789.99790,0
1640271600000,156.46,157.41,156.18,157.20,76617.952,1640275199999,12018750.64937,19570,36396.986,5708795.12035,0
1640275200000,157.24,158.83,156.51,158.53,91827.720,1640278799999,14472714.83536,24167,44116.091,6954738.92523,0
1640278800000,158.52,161.96,158.05,161.78,171821.028,1640282399999,27516331.44557,47284,82937.246,13280818.84374,0
1640282400000,161.78,164.94,161.78,163.66,223582.172,1640285999999,36539333.28885,60133,110261.027,18022804.31613,0
1640286000000,163.66,165.18,163.24,164.04,95568.074,1640289599999,15688179.68811,28930,49605.328,8145015.62800,0
1640289600000,164.07,164.30,162.63,162.96,83922.987,1640293199999,13710129.79256,21600,34150.878,5578995.82647,0
1640293200000,162.96,163.40,161.88,163.27,66723.874,1640296799999,10851493.46445,18328,32129.091,5226419.63758,0
1640296800000,163.27,164.52,162.72,162.80,63899.351,1640300399999,10453573.66408,16573,34438.446,5636177.10144,0
1640300400000,162.80,163.66,162.56,163.66,42233.772,1640303999999,6886733.86986,13428,19404.305,3164510.51211,0
1640304000000,163.66,165.68,163.21,165.30,77926.453,1640307599999,12806390.63701,21357,43723.171,7187256.87328,0
1640307600000,165.30,166.66,164.39,166.40,96487.582,1640311199999,16004518.08153,27745,50472.492,8375284.26869,0
1640311200000,166.40,166.61,165.04,165.13,58770.416,1640314799999,9741608.40271,17984,28118.891,4661213.37098,0
1640314800000,165.13,166.10,164.87,165.52,38699.369,1640318399999,6401219.16317,13455,17826.989,2949032.88925,0
1640318400000,165.53,165.85,163.69,164.55,56868.936,1640321999999,9363102.70794,14489,22931.120,3775925.08362,0
1640322000000,164.55,164.56,163.35,164.16,45652.586,1640325599999,7490577.76872,13770,19232.935,3155924.22961,0
1640325600000,164.15,164.15,162.98,163.46,43757.771,1640329199999,7158605.43878,14525,21645.457,3540701.11685,0
1640329200000,163.46,164.35,163.12,163.93,41353.675,1640332799999,6779466.42619,11822,22846.032,3745774.92117,0
1640332800000,163.94,164.78,163.62,164.00,43436.386,1640336399999,7135705.24776,13784,22182.619,3644616.54623,0
1640336400000,164.00,164.81,163.81,164.43,38376.818,1640339999999,6306553.07148,14075,20236.373,3325254.12689,0
1640340000000,164.43,164.72,163.76,163.84,42728.920,1640343599999,7017013.27344,14651,17497.775,2873870.49637,0
1640343600000,163.83,164.46,162.56,163.04,69654.418,1640347199999,11388657.37537,21094,30373.318,4967994.80081,0
1640347200000,163.05,163.68,162.33,163.46,40149.480,1640350799999,6549005.52437,16392,18670.833,3046564.31645,0
1640350800000,163.46,163.81,161.29,162.24,97263.779,1640354399999,15820381.23891,23095,43061.025,7003587.27960,0
1640354400000,162.21,163.61,161.66,161.98,55069.295,1640357999999,8965883.27712,19405,26141.160,4255035.63438,0
1640358000000,161.99,163.04,160.36,162.55,134364.563,1640361599999,21746695.47892,35607,66821.658,10814957.75763,0
1640361600000,162.55,163.35,161.71,162.58,71504.813,1640365199999,11629606.73787,21814,38307.640,6231038.45115,0
1640365200000,162.56,162.96,161.68,162.71,35706.427,1640368799999,5791813.45224,13466,16074.656,2608043.60153,0
1640368800000,162.72,164.49,162.56,164.28,90890.214,1640372399999,14877368.95986,21258,42892.122,7019023.70985,0
1640372400000,164.28,164.78,161.45,161.73,76932.412,1640375999999,12560990.24802,21364,33926.459,5541170.97215,0
1640376000000,161.72,162.73,161.06,162.31,61541.468,1640379599999,9965731.88021,17443,30490.173,4937361.96530,0
1640379600000,162.30,162.89,161.85,162.07,57015.768,1640383199999,9255165.32150,12568,28857.238,4684895.37797,0
1640383200000,162.07,162.13,160.43,161.53,59758.560,1640386799999,9636906.83755,15840,26999.902,4354589.21124,0
1640386800000,161.55,161.85,160.11,161.25,50045.020,1640390399999,8054972.57802,17166,23460.866,3776020.57084,0
1640390400000,161.26,163.05,160.17,162.94,56649.327,1640393999999,9169305.87497,17552,31975.445,5176644.52559,0
1640394000000,162.95,163.09,161.41,161.75,68694.981,1640397599999,11134822.56244,18022,33068.138,5360177.89946,0
1640397600000,161.75,162.71,161.31,161.31,40505.951,1640401199999,6562092.76580,13840,19658.482,3185285.22327,0
1640401200000,161.31,161.69,160.82,161.01,36284.222,1640404799999,5852998.86362,10810,15296.249,2467510.36530,0
1640404800000,161.00,162.00,160.78,161.43,30495.809,1640408399999,4926157.87062,10208,15617.463,2523058.99599,0
1640408400000,161.44,162.21,161.32,161.85,35821.838,1640411999999,5793993.74739,10436,16876.430,2729930.66740,0
1640412000000,161.85,162.53,160.97,162.53,43369.916,1640415599999,7013877.20055,12443,24432.314,3951520.30126,0
1640415600000,162.52,163.01,162.01,162.45,28349.877,1640419199999,4606629.36223,11006,13877.479,2255164.02978,0
1640419200000,162.45,162.79,162.10,162.71,19886.836,1640422799999,3229033.03702,8408,10788.952,1751978.86410,0
1640422800000,162.73,163.00,162.18,162.26,31431.024,1640426399999,5113423.15928,11043,14272.356,2322183.35044,0
1640426400000,162.26,162.30,160.69,161.05,39980.345,1640429999999,6457709.65431,14816,20043.124,3237727.03296,0
1640430000000,161.07,161.70,160.74,161.56,38841.018,1640433599999,6265212.92165,12191,17802.470,2872035.83238,0
1640433600000,161.57,163.52,161.49,162.81,50712.719,1640437199999,8246703.71328,17045,24017.845,3905290.11734,0
1640437200000,162.80,163.40,162.08,163.26,41849.890,1640440799999,6811482.57914,12328,21142.756,3441794.30645,0
1640440800000,163.26,163.33,162.47,162.80,24697.612,1640444399999,4021146.24508,10179,12335.086,2008352.58211,0
1640444400000,162.79,163.62,162.68,162.94,34971.721,1640447999999,5704476.45418,13464,17437.972,2844750.75788,0
1640448000000,162.95,163.37,161.66,162.19,64986.367,1640451599999,10560028.30996,18425,30881.791,5019579.04806,0
1640451600000,162.20,162.89,158.65,160.38,246200.999,1640455199999,39469541.78989,50884,111994.534,17952620.99955,0
1640455200000,160.38,161.55,159.84,161.24,78651.290,1640458799999,12640477.11751,19868,39637.523,6370164.33172,0
1640458800000,161.24,161.45,160.63,160.97,26644.513,1640462399999,4290280.31715,9143,12361.699,1990061.58121,0
1640462400000,160.97,161.62,160.59,161.40,35763.102,1640465999999,5760876.58089,11556,18304.720,2948959.19476,0
1640466000000,161.40,162.64,161.32,162.07,60156.724,1640469599999,9746937.79145,18172,26912.100,4361159.04601,0
1640469600000,162.06,162.24,159.11,159.41,80185.248,1640473199999,12875713.64749,24394,37036.446,5945897.76672,0
1640473200000,159.43,159.65,157.46,157.86,162761.007,1640476799999,25819698.23099,38832,77659.100,12322694.81767,0
1640476800000,157.87,158.03,156.12,156.90,169501.746,1640480399999,26616412.43506,42369,78825.350,12378875.58367,0
1640480400000,156.89,158.33,156.60,157.31,109514.826,1640483999999,17262710.39608,23282,58057.160,9151662.61698,0
1640484000000,157.27,158.30,155.26,156.93,170277.212,1640487599999,26704884.16576,40771,76076.931,11938511.09530,0
1640487600000,156.94,156.94,152.98,153.74,216594.126,1640491199999,33476366.68042,67269,88138.171,13625531.59346,0
1640491200000,153.73,154.53,153.18,154.44,91727.418,1640494799999,14110153.63113,23436,43715.971,6723940.91390,0
1640494800000,154.44,154.80,154.17,154.38,43388.054,1640498399999,6702318.13672,17839,21921.934,3386966.18769,0
1640498400000,154.38,154.97,154.29,154.83,39974.974,1640501999999,6182359.49963,14194,18254.294,2823303.93835,0
1640502000000,154.83,155.81,154.38,155.72,60187.842,1640505599999,9340947.35402,16580,30273.813,4699572.64391,0
1640505600000,155.71,156.26,155.17,155.67,62886.463,1640509199999,9795955.72667,15659,30047.458,4681442.94269,0
1640509200000,155.66,156.61,155.42,156.07,48835.029,1640512799999,7620809.89916,15005,22716.523,3545018.90899,0
1640512800000,156.07,156.33,154.08,155.55,156548.539,1640516399999,24253748.06986,32143,73358.191,11367018.36897,0
1640516400000,155.56,155.74,153.18,154.43,88670.351,1640519999999,13713489.92206,22802,36454.771,5638208.85599,0
1640520000000,154.43,154.89,153.20,154.20,118785.071,1640523599999,18294541.20267,29344,55983.912,8622097.24625,0
1640523600000,154.19,155.08,154.12,154.97,56616.210,1640527199999,8759010.61198,16696,28685.153,4437405.68655,0
1640527200000,154.98,155.36,153.35,153.59,105539.402,1640530799999,16257076.44615,28461,49660.215,7649390.59688,0
1640530800000,153.60,155.25,153.30,154.98,86835.418,1640534399999,13420496.22754,24030,42874.030,6623298.08027,0
1640534400000,154.99,156.09,154.96,155.61,73979.141,1640537999999,11508273.27283,20731,36343.972,5653778.84507,0
1640538000000,155.61,156.41,155.36,156.07,70563.100,1640541599999,11006718.75213,16474,36070.961,5626595.55206,0
1640541600000,156.07,156.80,155.58,156.54,71259.727,1640545199999,11125045.59339,16477,33607.846,5248284.95099,0
1640545200000,156.54,156.84,155.90,156.31,50299.290,1640548799999,7865082.43895,13045,22090.584,3454515.95870,0
1640548800000,156.32,156.69,155.67,155.95,65708.942,1640552399999,10264920.31580,14735,32704.783,5109985.78856,0
1640552400000,155.96,157.31,154.14,156.63,117550.332,1640555999999,18342071.48117,26430,49329.505,7698411.51638,0
1640556000000,156.66,157.67,156.45,156.87,50940.131,1640559599999,7999814.86019,14679,22015.832,3457859.25939,0
1640559600000,156.86,157.18,155.64,155.77,82528.725,1640563199999,12881913.17025,16518,35246.397,5502786.15122,0
1640563200000,155.77,156.59,155.31,155.53,64529.230,1640566799999,10061281.44390,15678,32329.481,5041467.58209,0
1640566800000,155.55,155.93,154.44,155.83,73380.316,1640570399999,11380708.21848,15690,32497.160,5042269.17115,0
1640570400000,155.83,156.38,155.46,155.94,43849.585,1640573999999,6836283.74973,11096,20095.274,3133067.89669,0
1640574000000,155.91,156.93,155.83,156.59,45345.478,1640577599999,7096061.94372,12343,23879.348,3736818.30501,0
1640577600000,156.59,156.68,155.93,156.39,49314.122,1640581199999,7705027.16338,12935,20516.367,3206385.50909,0
1640581200000,156.37,156.46,155.86,155.99,33716.917,1640584799999,5264893.19004,9245,15513.350,2422718.77409,0
1640584800000,155.99,156.38,155.37,156.32,37967.195,1640588399999,5919011.44649,12041,18199.258,2837486.26985,0
1640588400000,156.32,156.55,155.50,155.95,51507.190,1640591999999,8037911.04993,12908,24428.941,3812609.91513,0
1640592000000,155.97,156.37,155.55,155.61,54486.333,1640595599999,8503318.93744,14486,24195.717,3776605.81187,0
1640595600000,155.60,155.80,154.80,155.51,78624.095,1640599199999,12216126.91034,22818,37309.691,5797654.82223,0
1640599200000,155.51,156.50,155.50,156.21,56918.801,1640602799999,8883315.17065,16223,27830.846,4343596.57806,0
1640602800000,156.20,157.60,156.11,157.31,100940.737,1640606399999,15846081.64472,21729,50895.064,7990382.29331,0
1640606400000,157.31,159.59,156.90,158.45,169185.046,1640609999999,26783734.57767,38230,84224.775,13339396.52568,0
1640610000000,158.46,159.22,158.11,158.57,67796.271,1640613599999,10756287.59021,21848,32850.244,5212472.04754,0
1640613600000,158.57,159.91,158.52,159.38,114932.345,1640617199999,18304470.73916,26378,56347.062,8972647.57679,0
1640617200000,159.38,159.93,158.65,159.24,82824.765,1640620799999,13181936.28366,21341,38878.758,6189014.79381,0
1640620800000,159.25,159.98,158.50,158.98,82754.218,1640624399999,13174877.58091,22391,39773.162,6333613.57060,0
1640624400000,159.01,160.61,158.64,160.17,93925.995,1640627999999,15002271.60970,22821,48340.559,7722737.54363,0
1640628000000,160.19,160.87,159.48,160.45,100977.654,1640631599999,16168374.34442,21431,49299.796,7896057.85628,0
1640631600000,160.46,160.50,158.84,159.18,82026.144,1640635199999,13093792.92595,18664,33719.900,5383665.44752,0
1640635200000,159.19,160.91,159.02,160.74,180289.158,1640638799999,28880192.59867,28628,66470.310,10646497.27998,0
1640638800000,160.75,161.30,158.77,158.93,138182.369,1640642399999,22136028.79277,24220,64715.526,10366737.03918,0
1640642400000,158.93,159.90,156.28,157.47,104753.139,1640645999999,16580539.85810,25175,41553.622,6581421.36407,0
1640646000000,157.46,157.61,155.50,155.89,92162.710,1640649599999,14413646.12846,22765,40832.611,6387322.50272,0
1640649600000,155.89,156.01,150.47,153.72,448621.970,1640653199999,68661706.60238,85965,224213.963,34300897.45675,0
1640653200000,153.70,153.70,151.06,152.03,108063.851,1640656799999,16463439.27421,25278,51272.059,7812891.71767,0
1640656800000,152.03,152.66,150.87,151.81,81944.846,1640660399999,12433769.03174,19637,38916.445,5907019.87746,0
1640660400000,151.81,151.81,149.15,151.19,123258.700,1640663999999,18536435.82263,29039,54319.223,8172593.29709,0
1640664000000,151.19,151.19,146.25,148.04,209666.836,1640667599999,31032151.10165,48651,82920.281,12278661.00496,0
1640667600000,148.04,149.96,147.75,149.65,81812.056,1640671199999,12170791.07781,18100,40282.662,5993282.26354,0
1640671200000,149.65,150.84,149.17,150.21,82425.537,1640674799999,12365802.17707,19008,41326.896,6202304.14725,0
1640674800000,150.20,150.64,149.30,150.39,66181.154,1640678399999,9923712.02590,13966,31739.277,4760573.12229,0
1640678400000,150.34,151.35,149.81,151.05,70817.723,1640681999999,10681138.77384,16692,36226.673,5464204.45285,0
1640682000000,151.05,151.72,150.40,150.62,79495.706,1640685599999,12010875.89366,18867,37982.848,5740147.95679,0
1640685600000,150.60,152.41,150.32,152.28,94818.511,1640689199999,14364201.18759,23020,44418.064,6729546.57875,0
1640689200000,152.29,152.95,151.54,152.85,73552.803,1640692799999,11201169.02442,17813,33264.399,5066696.79106,0
1640692800000,152.83,153.30,151.88,152.25,70827.066,1640696399999,10809741.47302,18797,30635.630,4675943.83810,0
1640696400000,152.27,153.19,151.89,152.02,79530.398,1640699999999,12137985.08951,18868,40549.617,6190391.76798,0
1640700000000,152.02,152.31,148.25,151.66,157486.381,1640703599999,23770533.86360,34791,71161.420,10744387.52617,0
1640703600000,151.65,152.31,150.62,150.90,77152.277,1640707199999,11676715.76422,19546,38743.895,5864168.34700,0
1640707200000,150.90,151.22,148.30,150.36,150975.543,1640710799999,22616357.49988,33962,71079.193,10652343.68584,0
1640710800000,150.35,150.42,146.82,148.67,165733.682,1640714399999,24594122.69934,38809,81365.164,12075552.60622,0
1640714400000,148.68,148.77,146.79,147.65,90127.968,1640717999999,13313118.95667,22924,45379.909,6703165.06886,0
1640718000000,147.66,147.66,144.31,146.40,156845.070,1640721599999,22866738.45643,43139,66950.944,9764786.05481,0
1640721600000,146.40,147.91,145.68,147.01,70195.202,1640725199999,10310755.79618,19232,33509.203,4922774.78059,0
1640725200000,147.00,147.40,145.45,145.87,50744.473,1640728799999,7438340.37584,14717,25280.562,3706664.90449,0
1640728800000,145.86,146.58,144.73,146.42,51231.771,1640732399999,7464537.28321,15237,24289.321,3539477.11720,0
1640732400000,146.43,146.80,145.39,145.57,57659.453,1640735999999,8435363.71568,13350,27174.970,3977254.93482,0
1640736000000,145.59,146.98,145.07,146.91,80860.790,1640739599999,11809245.43741,16947,41076.544,6000367.69404,0
1640739600000,146.92,147.24,146.08,146.32,50501.567,1640743199999,7410105.08759,12517,25061.032,3677569.65776,0
1640743200000,146.29,147.77,146.23,147.67,44237.583,1640746799999,6504382.06418,11246,28371.444,4171336.29236,0
1640746800000,147.68,148.64,147.32,148.54,71598.234,1640750399999,10591043.88123,17252,39798.216,5887437.94841,0
1640750400000,148.54,148.84,147.81,147.85,60737.496,1640753999999,9016803.13340,15647,38550.658,5724126.42714,0
1640754000000,147.85,148.19,147.17,147.62,41779.273,1640757599999,6168081.69375,12304,19420.119,2867260.35060,0
1640757600000,147.60,148.20,147.22,147.89,37220.890,1640761199999,5500014.74311,11267,15766.756,2330085.71481,0
1640761200000,147.89,148.30,146.95,147.61,44944.588,1640764799999,6634809.72675,13256,19546.114,2885850.80816,0
1640764800000,147.61,149.80,147.43,149.04,79327.004,1640768399999,11801368.25048,19800,40562.156,6036061.34786,0
1640768400000,149.04,150.39,147.75,149.66,94982.336,1640771999999,14154223.71525,22943,41686.309,6212079.70255,0
1640772000000,149.65,150.00,148.65,149.10,43333.074,1640775599999,6471183.89542,16404,20257.742,3025544.39608,0
1640775600000,149.09,149.62,148.15,149.50,54362.848,1640779199999,8096962.21578,15412,26256.818,3910975.50529,0
1640779200000,149.49,149.54,145.69,146.69,162192.400,1640782799999,23838803.00921,38970,70007.933,10287727.09009,0
1640782800000,146.70,149.50,145.20,148.83,142783.472,1640786399999,21036402.05828,34473,69691.371,10266744.41819,0
1640786400000,148.83,150.98,148.37,150.05,135152.145,1640789999999,20229422.61094,33485,68374.556,10235195.63389,0
1640790000000,150.03,150.60,149.35,149.95,76614.004,1640793599999,11483834.67781,19662,38147.574,5718603.84151,0
1640793600000,149.98,150.19,148.34,149.02,61949.617,1640797199999,9238102.92234,18044,29799.354,4443698.62017,0
1640797200000,149.03,149.07,147.37,148.73,84097.786,1640800799999,12480774.77034,18977,42201.700,6265323.07189,0
1640800800000,148.72,150.28,148.49,148.81,78252.071,1640804399999,11689604.89294,18773,41516.993,6200901.09443,0
1640804400000,148.82,148.96,147.12,147.72,61946.875,1640807999999,9162896.92145,15919,28141.510,4163793.55765,0
1640808000000,147.71,150.25,147.50,148.90,74629.128,1640811599999,11128498.40359,19986,33946.035,5062678.70396,0
1640811600000,148.93,149.04,147.69,148.61,60293.045,1640815199999,8942815.57587,15279,28003.693,4153659.09808,0
1640815200000,148.61,149.62,148.00,148.66,38337.181,1640818799999,5701810.74912,12378,18579.195,2763039.24805,0
1640818800000,148.65,149.14,144.00,145.51,231518.626,1640822399999,33738884.89283,48344,101027.187,14716399.40006,0
1640822400000,145.51,146.94,142.51,146.27,228365.605,1640825999999,33101014.92230,46110,114890.052,16662422.17855,0
1640826000000,146.27,146.61,145.14,146.11,61415.145,1640829599999,8957947.67209,16374,29425.607,4292033.29252,0
1640829600000,146.11,146.29,144.59,145.86,73473.633,1640833199999,10682777.63460,16109,36331.811,5282631.36655,0
1640833200000,145.86,146.09,144.61,144.85,50408.495,1640836799999,7328173.72593,13509,22406.897,3257943.45611,0
1640836800000,144.85,146.40,144.74,145.60,73561.532,1640840399999,10733779.82573,16007,35608.870,5196504.82224,0
1640840400000,145.59,145.99,145.04,145.86,43233.252,1640843999999,6292996.74891,10142,21278.506,3097613.05358,0
1640844000000,145.85,146.79,145.42,146.57,55665.848,1640847599999,8130735.76476,13018,25842.089,3775993.66068,0
1640847600000,146.56,147.28,146.17,146.82,47862.466,1640851199999,7028484.77216,13917,24423.589,3586430.56281,0
1640851200000,146.82,147.59,145.71,145.81,42900.519,1640854799999,6294338.33240,13651,19170.402,2814082.29612,0
1640854800000,145.81,147.04,145.81,146.09,42425.322,1640858399999,6208242.21450,12324,22145.688,3240886.12163,0
1640858400000,146.10,146.97,145.86,146.86,32996.732,1640861999999,4833035.11283,11256,18206.086,2666738.61375,0
1640862000000,146.87,148.76,146.72,148.23,78852.544,1640865599999,11655957.93031,19497,35812.520,5292882.17969,0
1640865600000,148.23,149.36,147.70,148.66,75430.515,1640869199999,11217378.97230,22746,37002.874,5502834.36182,0
1640869200000,148.63,148.81,147.43,147.56,53154.524,1640872799999,7874309.58641,16184,25073.736,3715169.56715,0
1640872800000,147.57,148.50,147.12,148.33,49424.829,1640876399999,7305962.78008,16841,23994.337,3547069.47855,0
1640876400000,148.32,148.81,147.73,147.84,38988.493,1640879999999,5785633.31629,13162,19607.867,2910071.12692,0
1640880000000,147.86,149.90,147.77,149.46,56410.633,1640883599999,8403485.60151,17211,28848.293,4297359.07705,0
1640883600000,149.48,149.84,149.02,149.35,36808.438,1640887199999,5498193.42069,12355,17851.962,2666765.73603,0
1640887200000,149.34,149.72,148.64,149.49,33109.661,1640890799999,4937284.35205,11360,18178.919,2710768.39091,0
1640890800000,149.49,149.65,148.58,148.67,32285.326,1640894399999,4817707.87426,10382,15814.930,2360576.50230,0
1640894400000,148.67,149.19,147.00,147.92,53606.386,1640897999999,7937872.70608,16568,26851.842,3977120.93360,0
1640898000000,147.94,148.23,146.73,147.70,43862.647,1640901599999,6474629.86911,14832,20767.485,3066658.03374,0
1640901600000,147.70,148.00,146.30,147.43,34658.486,1640905199999,5104820.00447,12080,17553.073,2586087.18171,0
1640905200000,147.44,148.15,147.14,147.88,42983.399,1640908799999,6347466.46674,12093,21827.208,3224192.77305,0
1640908800000,147.89,149.36,146.73,147.66,108604.210,1640912399999,16085097.69910,22476,57848.297,8570648.38206,0
1640912400000,147.65,148.81,146.68,148.00,49229.103,1640915999999,7279645.66804,14207,23201.374,3430722.53167,0
1640916000000,148.01,148.01,147.13,147.66,33870.921,1640919599999,4997998.64100,11058,17969.291,2651694.96179,0
1640919600000,147.67,148.46,147.25,148.27,30052.035,1640923199999,4445345.28340,10523,14626.856,2163771.91292,0
1640923200000,148.29,149.18,148.19,148.51,39294.118,1640926799999,5842308.65635,12497,19202.206,2855321.28531,0
1640926800000,148.53,148.87,148.01,148.14,25084.247,1640930399999,3724052.44095,8890,12899.150,1915127.19162,0
1640930400000,148.14,149.00,147.72,148.50,37406.412,1640933999999,5547877.25635,10801,20663.835,3064901.24784,0
1640934000000,148.46,148.77,146.61,148.06,55569.575,1640937599999,8189513.06635,15502,26844.689,3957136.26607,0
1640937600000,148.07,152.74,147.61,151.99,217976.161,1640941199999,32885025.80557,48393,113506.713,17119079.52027,0
1640941200000,151.99,152.40,151.22,151.43,63194.638,1640944799999,9593892.74215,21092,28176.103,4277403.38521,0
1640944800000,151.44,151.97,150.53,150.91,49574.987,1640948399999,7508124.08072,15183,22771.880,3449820.58801,0
1640948400000,150.91,151.78,150.34,150.74,44790.153,1640951999999,6769619.99097,14586,20710.216,3130567.99379,0
1640952000000,150.74,151.44,150.36,150.90,41584.423,1640955599999,6273666.07661,13840,19586.472,2955524.78575,0
1640955600000,150.90,151.14,150.37,150.54,25679.078,1640959199999,3871404.83597,9632,13415.891,2022805.74990,0
1640959200000,150.54,151.21,150.10,150.37,38836.035,1640962799999,5848036.50301,13356,18382.257,2768187.47822,0
1640962800000,150.36,150.81,149.79,150.37,38664.764,1640966399999,5811867.99390,11998,18126.126,2724983.90270,0
1640966400000,150.37,150.49,148.02,148.45,70890.092,1640969999999,10590661.85352,19000,32396.701,4839923.17412,0
1640970000000,148.44,148.72,146.66,147.60,81597.697,1640973599999,12051330.93926,23687,37548.920,5545792.89937,0
1640973600000,147.60,147.72,146.09,146.74,55785.552,1640977199999,8202928.89891,16016,25433.841,3741125.71805,0
1640977200000,146.75,146.84,143.62,143.90,122862.060,1640980799999,17830498.41776,37920,50231.947,7290398.24877,0
1640980800000,143.90,145.46,143.70,144.02,66978.664,1640984399999,9684357.53376,20153,32496.223,4699763.30551,0
1640984400000,144.05,146.67,143.96,146.11,60943.151,1640987999999,8861320.81667,18238,32525.574,4728910.34157,0
1640988000000,146.11,147.07,145.73,146.06,34187.666,1640991599999,5002695.78954,11213,13287.123,1945136.37337,0
1640991600000,146.07,146.86,145.95,146.17,24099.022,1640995199999,3529674.74880,9069,11556.680,1692806.64667,0
1640995200000,146.19,149.64,146.08,149.08,84838.439,1640998799999,12552659.69096,31400,49198.932,7282827.34285,0
1640998800000,149.07,149.74,148.17,148.25,54015.659,1641002399999,8039115.50241,16203,24623.846,3664899.32650,0
1641002400000,148.25,148.77,148.00,148.10,26221.519,1641005999999,3890483.73239,8756,12796.547,1899066.45184,0
1641006000000,148.11,148.33,147.66,147.70,25264.883,1641009599999,3739433.59400,8147,11681.681,1729424.37013,0
1641009600000,147.71,147.95,146.70,146.77,31839.034,1641013199999,4688142.06457,10073,15872.816,2337523.75046,0
1641013200000,146.77,149.26,146.66,148.09,51037.056,1641016799999,7577550.33537,15258,24900.262,3695217.53693,0
1641016800000,148.09,148.39,147.02,147.20,26347.183,1641020399999,3893253.03936,9490,11846.330,1750890.74870,0
1641020400000,147.18,148.28,146.78,147.97,38418.640,1641023999999,5662394.41839,12693,21203.698,3125680.52729,0
1641024000000,147.95,148.71,147.66,148.05,30553.834,1641027599999,4527542.08642,9896,14956.477,2216476.58125,0
1641027600000,148.06,148.36,147.33,148.00,25130.352,1641031199999,3715733.17620,10067,13351.962,1974384.32380,0
1641031200000,148.00,148.52,146.66,147.25,46270.137,1641034799999,6825293.35069,15290,20948.478,3089692.63258,0
1641034800000,147.26,147.87,147.21,147.40,26313.556,1641038399999,3883722.44997,8406,13439.476,1983634.60129,0
1641038400000,147.42,148.70,147.41,148.33,38688.198,1641041999999,5731692.25343,13329,18455.910,2734952.61402,0
1641042000000,148.34,148.56,147.70,147.86,27036.722,1641045599999,4005320.75361,9872,12850.650,1903937.83221,0
1641045600000,147.86,148.88,147.51,148.29,46999.700,1641049199999,6967149.19365,14085,24746.055,3667627.09887,0
1641049200000,148.29,150.12,148.11,149.17,64330.719,1641052799999,9601994.01116,19751,34949.860,5217067.36938,0
1641052800000,149.21,150.24,148.98,149.21,39171.433,1641056399999,5864698.84320,16978,18877.912,2826821.25785,0
1641056400000,149.21,150.98,149.06,150.51,46279.720,1641059999999,6952839.22109,17819,23436.243,3521033.49110,0
1641060000000,150.51,150.90,149.78,150.11,35408.528,1641063599999,5322627.70414,12825,17602.963,2646487.71473,0
1641063600000,150.11,150.46,149.64,149.83,19703.630,1641067199999,2954876.04493,8885,9225.378,1383457.23753,0
1641067200000,149.83,150.59,149.63,150.12,30518.712,1641070799999,4580459.89626,10027,16436.837,2467216.03459,0
1641070800000,150.12,150.64,149.61,149.74,26956.291,1641074399999,4046492.58034,10098,14110.624,2118396.64596,0
1641074400000,149.73,150.22,149.33,150.07,21453.959,1641077999999,3213834.58860,8356,10768.722,1613489.27656,0
1641078000000,150.08,150.93,149.56,150.74,38410.606,1641081599999,5765046.21987,12181,19028.919,2856352.45056,0
1641081600000,150.73,150.90,149.66,150.23,53334.938,1641085199999,8020256.53788,15207,26197.317,3939545.96012,0
1641085200000,150.22,150.32,149.41,149.50,27325.589,1641088799999,4093765.49211,9502,14869.874,2227661.07460,0
1641088800000,149.51,149.95,149.28,149.50,20399.560,1641092399999,3051985.87738,8250,9384.379,1404188.85836,0
1641092400000,149.50,150.75,149.42,150.21,33150.496,1641095999999,4975556.63088,11565,15909.205,2388008.65071,0
1641096000000,150.21,150.39,147.82,148.38,60460.933,1641099599999,9003292.97641,16321,24843.568,3698600.27169,0
1641099600000,148.39,149.39,148.13,149.24,40704.305,1641103199999,6057638.40274,12803,20229.927,3010816.26551,0
1641103200000,149.21,149.47,148.74,149.08,26623.314,1641106799999,3969867.33102,10417,14143.701,2109173.81188,0
1641106800000,149.07,149.78,148.93,149.31,26431.192,1641110399999,3945769.77451,9408,13895.927,2074621.44334,0
1641110400000,149.31,149.63,148.63,149.50,33335.495,1641113999999,4971891.32602,11540,14837.167,2213079.59023,0
1641114000000,149.48,150.60,149.37,150.03,35247.228,1641117599999,5290191.15721,12810,18006.943,2702606.07362,0
1641117600000,150.02,150.17,149.29,149.48,27387.931,1641121199999,4100787.12008,12379,12589.558,1885353.81043,0
1641121200000,149.47,149.96,149.32,149.42,23453.065,1641124799999,3509870.46211,8535,11863.666,1775460.07412,0
1641124800000,149.42,150.26,148.70,149.88,46418.641,1641128399999,6939367.39409,14368,21695.841,3243013.52595,0
1641128400000,149.89,149.92,149.22,149.44,28779.556,1641131999999,4303414.60955,9458,10319.948,1543654.48675,0
1641132000000,149.44,150.27,149.35,149.91,30244.882,1641135599999,4534037.49942,10906,14683.103,2201118.18044,0
1641135600000,149.91,151.80,149.85,151.33,68379.511,1641139199999,10319107.84532,20866,36298.844,5478420.86829,0
1641139200000,151.32,152.99,151.11,152.75,73280.166,1641142799999,11130075.72198,22571,38718.809,5880223.72121,0
1641142800000,152.72,153.35,151.93,152.50,71785.132,1641146399999,10952382.16367,19913,32792.936,5003120.52400,0
1641146400000,152.51,152.56,149.86,151.32,101638.154,1641149999999,15362112.87605,23228,49616.301,7495894.02369,0
1641150000000,151.32,151.93,150.81,151.21,41225.660,1641153599999,6239245.36218,14217,19119.097,2893778.84090,0
1641153600000,151.20,151.70,150.86,151.21,27519.107,1641157199999,4163069.05264,10916,12171.113,1841528.26036,0
1641157200000,151.21,151.49,150.38,150.45,26819.046,1641160799999,4046638.72118,9398,12080.447,1823231.16011,0
1641160800000,150.44,151.38,150.40,151.17,27354.219,1641164399999,4128842.54674,9803,15825.797,2389004.19847,0
1641164400000,151.17,151.84,151.11,151.13,29375.148,1641167999999,4448038.78630,9878,14038.487,2125771.74455,0
1641168000000,151.15,151.17,150.40,150.58,31199.178,1641171599999,4704923.82930,10364,14524.085,2190615.28530,0
1641171600000,150.58,150.93,149.73,150.36,44074.323,1641175199999,6624149.18115,11103,24194.015,3636293.67697,0
1641175200000,150.37,150.41,149.51,150.05,40515.826,1641178799999,6077701.32693,10539,20062.759,3009915.90653,0
1641178800000,150.06,150.38,149.16,149.56,38014.801,1641182399999,5691039.75319,11429,18889.170,2827950.01779,0
1641182400000,149.56,150.38,149.43,149.77,26529.855,1641185999999,3979052.86389,8163,13133.742,1969747.61870,0
1641186000000,149.78,151.07,149.68,150.55,33811.459,1641189599999,5085769.84029,10978,17875.203,2688788.74379,0
1641189600000,150.54,150.59,149.55,149.76,28161.585,1641193199999,4225687.74266,7561,12667.015,1900828.11801,0
1641193200000,149.76,150.19,149.55,150.13,22311.076,1641196799999,3342755.59610,8319,11529.542,1727617.24543,0
1641196800000,150.13,150.37,149.62,149.82,28345.540,1641200399999,4250795.82897,9350,12545.340,1881619.19889,0
1641200400000,149.82,150.28,149.00,149.78,47049.111,1641203999999,7037285.14550,14094,22445.468,3357581.87913,0
1641204000000,149.78,150.67,149.67,150.34,46222.524,1641207599999,6942202.95629,12934,22751.339,3417033.81595,0
1641207600000,150.32,151.18,150.30,150.76,52742.141,1641211199999,7949823.69371,14238,26584.492,4007145.08151,0
1641211200000,150.76,151.20,150.05,150.48,65748.715,1641214799999,9900685.04698,17698,31070.565,4678604.21657,0
1641214800000,150.45,151.20,150.28,150.51,75398.557,1641218399999,11367079.26756,19255,36646.699,5525254.79290,0
1641218400000,150.52,151.07,149.50,149.87,72348.773,1641221999999,10868269.56528,19846,32201.220,4837977.14468,0
1641222000000,149.88,150.17,148.17,148.78,89889.481,1641225599999,13407132.05131,21702,40588.827,6054918.46220,0
1641225600000,148.79,149.19,147.14,148.00,145786.919,1641229199999,21587806.04066,32950,68975.442,10214729.56323,0
1641229200000,148.01,149.24,147.85,148.36,52311.739,1641232799999,7770244.16105,16459,25561.002,3797188.05781,0
1641232800000,148.35,148.81,147.85,148.21,35033.626,1641236399999,5197122.97059,9596,15800.596,2344205.76042,0
1641236400000,148.21,148.84,147.82,147.91,29184.585,1641239999999,4332195.56015,9096,12313.834,1827975.96097,0
1641240000000,147.91,148.02,145.95,146.73,125454.875,1641243599999,18411570.80884,28316,54461.122,7993124.59973,0
1641243600000,146.76,147.78,146.36,147.14,44209.225,1641247199999,6502345.16785,14289,23156.029,3404813.00830,0
1641247200000,147.14,148.63,147.00,147.99,36149.719,1641250799999,5344053.87402,13246,17963.137,2654821.15153,0
1641250800000,148.00,148.91,147.99,148.43,43871.155,1641254399999,6517089.82348,14925,22010.995,3269899.01137,0
1641254400000,148.44,148.74,147.09,147.49,57454.957,1641257999999,8505287.33233,17395,26649.633,3945082.30518,0
1641258000000,147.47,148.09,146.67,146.97,35628.928,1641261599999,5249848.15528,10285,15571.652,2294989.48052,0
1641261600000,146.98,147.72,146.31,147.13,38723.657,1641265199999,5694089.45479,12034,19330.650,2843203.68307,0
1641265200000,147.13,147.92,146.53,147.63,35251.396,1641268799999,5191468.77917,9845,15589.538,2295927.35822,0
1641268800000,147.61,148.05,147.00,147.17,28731.543,1641272399999,4237621.69426,9408,14527.810,2142633.22379,0
1641272400000,147.17,148.61,147.04,147.96,43842.079,1641275999999,6481214.05672,11253,23200.753,3429071.06984,0
1641276000000,147.96,148.51,147.64,148.35,33383.335,1641279599999,4947675.83002,9078,16978.005,2516781.17253,0
1641279600000,148.35,148.84,148.06,148.75,37171.547,1641283199999,5519067.23570,10562,19391.235,2879194.66484,0
1641283200000,148.77,149.49,148.42,149.23,66218.908,1641286799999,9862933.30125,16649,32067.989,4777004.68719,0
1641286800000,149.25,149.78,148.43,148.73,50908.822,1641290399999,7596550.70797,12963,25544.239,3811847.18618,0
1641290400000,148.73,150.24,148.44,149.79,59525.819,1641293999999,8893846.54723,15458,27551.788,4116583.14127,0
1641294000000,149.81,150.42,149.57,150.01,54955.472,1641297599999,8243159.70998,13315,25440.986,3816009.77451,0
1641297600000,150.03,150.40,149.21,149.73,46265.578,1641301199999,6923787.81574,12093,21496.473,3217753.50794,0
1641301200000,149.73,150.77,148.80,150.33,66363.637,1641304799999,9947173.99913,15942,31707.479,4753477.31441,0
1641304800000,150.34,151.41,150.06,150.99,81182.499,1641308399999,12230651.12793,18898,42326.503,6378371.83707,0
1641308400000,151.02,151.58,149.93,150.37,68620.237,1641311999999,10358438.48411,17781,30060.975,4538651.19521,0
1641312000000,150.38,150.88,149.77,150.41,60164.777,1641315599999,9040569.22544,15577,29425.859,4421763.08796,0
1641315600000,150.42,150.89,149.10,149.32,42835.883,1641319199999,6427318.37941,11978,18704.515,2807425.12524,0
1641319200000,149.33,149.71,145.07,145.99,161771.634,1641322799999,23847130.91623,40428,72318.093,10668145.04020,0
1641322800000,146.00,148.16,145.53,147.29,114342.008,1641326399999,16814845.23993,28819,62048.662,9120960.80877,0
1641326400000,147.30,148.29,146.77,147.44,46883.172,1641329999999,6920372.90170,12568,22769.727,3360925.13573,0
1641330000000,147.45,147.92,147.12,147.68,26796.708,1641333599999,3953969.44978,10580,13345.644,1969148.07897,0
1641333600000,147.68,147.70,146.98,147.27,20102.915,1641337199999,2961386.49272,7023,9144.132,1346889.71102,0
1641337200000,147.26,147.26,146.00,146.45,43485.030,1641340799999,6374898.38770,12248,19726.387,2892393.42018,0
1641340800000,146.45,147.83,145.86,147.65,48132.767,1641344399999,7071473.51345,14065,23829.448,3501267.28106,0
1641344400000,147.67,148.20,147.11,147.20,30036.961,1641347999999,4433065.73816,9871,14008.989,2067721.90329,0
1641348000000,147.20,148.27,147.15,147.97,30660.196,1641351599999,4530294.47135,8821,14707.748,2173319.53023,0
1641351600000,147.98,148.83,147.80,148.55,31454.367,1641355199999,4668112.16795,9590,15159.589,2250223.77630,0
1641355200000,148.55,148.75,148.19,148.50,18807.611,1641358799999,2792593.75476,7952,7940.598,1179161.04540,0
1641358800000,148.50,148.52,147.56,147.97,27801.318,1641362399999,4113768.49479,7778,14394.560,2130251.42608,0
1641362400000,147.97,148.58,147.75,148.50,24233.072,1641365999999,3590680.52066,6602,11709.358,1735237.59246,0
1641366000000,148.54,148.72,148.16,148.50,27499.906,1641369599999,4082189.23504,7404,13781.309,2045741.15611,0
1641369600000,148.52,149.10,147.87,148.85,41188.195,1641373199999,6114279.22466,10811,20141.654,2990194.42004,0
1641373200000,148.84,149.49,148.68,149.24,39103.174,1641376799999,5828388.16207,10926,18318.591,2730853.81694,0
1641376800000,149.24,150.00,148.78,149.04,49694.637,1641380399999,7422180.32116,13674,20118.920,3004844.09931,0
1641380400000,149.05,149.16,147.28,147.96,58287.418,1641383999999,8635563.25246,15384,27000.484,4001542.38220,0
1641384000000,147.96,148.33,146.71,148.04,74877.061,1641387599999,11048629.14989,16119,39258.577,5794284.56215,0
1641387600000,148.05,149.20,147.69,149.15,52441.316,1641391199999,7788580.79295,14084,25907.533,3848123.30022,0
1641391200000,149.15,149.89,147.99,149.29,76732.048,1641394799999,11426532.51848,19143,39051.397,5815965.83294,0
1641394800000,149.29,149.62,148.47,149.13,57357.410,1641398399999,8552601.81242,13468,24732.358,3687788.40232,0
1641398400000,149.12,149.34,148.09,148.28,44023.296,1641401999999,6544410.99529,11183,21220.983,3154561.96777,0
1641402000000,148.28,148.98,147.15,147.28,46009.565,1641405599999,6809421.71978,12224,20755.596,3072014.53339,0
1641405600000,147.29,148.87,146.50,147.86,108400.248,1641409199999,15989622.22670,23055,54914.312,8101014.10163,0
1641409200000,147.86,148.31,142.24,142.54,263678.970,1641412799999,38182735.08335,57981,117979.268,17086527.37289,0
1641412800000,142.52,143.07,138.26,139.63,395729.307,1641416399999,55605003.79341,82506,177856.959,25002449.60141,0
1641416400000,139.63,141.04,135.64,136.16,257085.358,1641419999999,35473504.84684,54692,111847.131,15448411.38608,0
1641420000000,136.15,137.01,129.50,134.84,339839.904,1641423599999,45371465.29535,81539,144092.563,19257703.43080,0
1641423600000,134.87,136.22,133.56,135.21,151101.288,1641427199999,20434009.88831,32305,80225.601,10852621.13456,0
1641427200000,135.22,137.62,133.86,136.72,196512.349,1641430799999,26702478.49526,38402,99460.039,13527351.64601,0
1641430800000,136.72,136.90,135.00,135.83,76266.647,1641434399999,10372796.85723,21572,34162.793,4647496.44100,0
1641434400000,135.79,136.13,134.07,134.88,89855.542,1641437999999,12135388.67902,29919,41022.780,5542436.02539,0
1641438000000,134.89,135.42,133.73,133.87,92637.541,1641441599999,12468618.92009,20270,45130.047,6075271.87179,0
1641441600000,133.87,136.02,133.07,135.48,184302.480,1641445199999,24813602.94583,36801,92521.399,12459666.19251,0
1641445200000,135.43,137.64,134.51,135.57,171732.104,1641448799999,23353201.32809,33038,87056.804,11844771.24949,0
1641448800000,135.58,136.52,134.58,135.86,95959.944,1641452399999,12998746.30898,20459,46467.191,6298383.53192,0
1641452400000,135.87,136.76,135.23,136.63,55339.396,1641455999999,7538651.07462,14204,27796.160,3786575.59520,0
1641456000000,136.64,136.78,134.39,135.86,90594.524,1641459599999,12288546.76404,20310,44983.576,6101376.85141,0
1641459600000,135.87,136.04,132.57,133.26,161725.365,1641463199999,21687528.67936,32383,78945.022,10588195.76098,0
1641463200000,133.23,135.16,133.23,134.60,92617.639,1641466799999,12430687.31087,19997,42926.809,5762401.25592,0
1641466800000,134.61,135.05,133.23,134.16,72997.057,1641470399999,9797909.87783,15781,37556.370,5041473.33867,0
1641470400000,134.12,134.63,132.36,134.60,116193.971,1641473999999,15504196.83312,23178,54241.245,7236351.02532,0
1641474000000,134.60,135.68,133.93,135.34,94919.248,1641477599999,12792427.89951,20089,43835.386,5910192.77333,0
1641477600000,135.33,135.59,133.71,133.94,101487.044,1641481199999,13662166.16610,22116,49972.399,6726476.85941,0
1641481200000,133.94,135.38,133.14,135.07,95793.781,1641484799999,12883288.12315,21964,50635.056,6807001.27364,0
1641484800000,135.09,135.94,134.50,135.66,67422.610,1641488399999,9123219.98704,16747,35959.972,4865933.42831,0
1641488400000,135.66,136.83,135.36,136.20,60923.439,1641491999999,8297786.90935,16173,31359.929,4270747.41664,0
1641492000000,136.20,138.05,136.14,137.68,73392.383,1641495599999,10056021.68191,16789,40116.177,5497086.00865,0
1641495600000,137.71,137.72,136.88,137.12,52266.075,1641499199999,7174106.50149,11115,23142.035,3176807.67654,0
1641499200000,137.18,137.67,135.87,136.21,54813.148,1641502799999,7490057.52185,15154,25521.721,3488985.53593,0
1641502800000,136.24,137.10,136.17,136.41,42442.756,1641506399999,5799284.24589,11156,23696.666,3237850.58988,0
1641506400000,136.43,137.04,136.10,136.77,34370.370,1641509999999,4697120.99913,10399,15640.215,2137163.80422,0
1641510000000,136.77,136.93,135.84,135.88,34640.207,1641513599999,4727476.65091,9775,14319.168,1955452.24170,0
1641513600000,135.86,136.46,134.78,135.29,64034.439,1641517199999,8683169.04594,19214,31485.495,4270961.96155,0
1641517200000,135.30,136.25,135.17,136.08,38768.208,1641520799999,5264621.84601,11250,18729.646,2543640.89587,0
1641520800000,136.08,136.12,134.96,135.07,34275.885,1641524399999,4643368.96242,9674,17323.579,2347053.34023,0
1641524400000,135.07,135.31,129.70,130.62,280737.856,1641527999999,37116297.18063,63889,121018.374,15977553.58114,0
1641528000000,130.65,131.36,125.64,129.32,355438.519,1641531599999,45622347.14330,71435,168969.935,21703646.73141,0
1641531600000,129.31,130.45,128.48,130.11,124732.062,1641535199999,16171653.91952,24106,68016.224,8820534.97953,0
1641535200000,130.10,130.11,128.27,129.06,102024.452,1641538799999,13182228.07334,20704,50294.258,6498777.71584,0
1641538800000,129.10,130.32,127.47,130.14,126670.890,1641542399999,16341883.19599,23578,67639.973,8732706.56835,0
1641542400000,130.14,135.18,129.62,132.67,260513.686,1641545999999,34501407.60720,53789,140138.065,18553520.91870,0
1641546000000,132.66,133.88,132.32,133.15,86404.278,1641549599999,11500564.43795,18708,42132.126,5609896.99182,0
1641549600000,133.15,133.90,132.67,132.69,69192.771,1641553199999,9216055.88061,15280,35131.566,4679969.41968,0
1641553200000,132.73,133.80,132.71,133.24,55861.431,1641556799999,7447797.20441,12995,29672.007,3956460.04578,0
1641556800000,133.25,134.47,133.25,133.71,72532.803,1641560399999,9714245.42983,15658,34910.699,4676028.32688,0
1641560400000,133.71,135.14,128.94,131.36,292798.834,1641563999999,38662747.20191,46967,134283.152,17729372.16240,0
1641564000000,131.38,133.78,131.05,133.14,113102.738,1641567599999,14983810.87404,22559,57096.128,7565363.84962,0
1641567600000,133.14,133.22,128.36,131.06,197216.530,1641571199999,25845171.85725,40479,98197.807,12871741.11941,0
1641571200000,131.03,135.56,129.63,134.76,245009.176,1641574799999,32465449.81517,40370,137123.328,18160377.07982,0
1641574800000,134.80,134.93,133.37,134.42,71482.920,1641578399999,9588724.48899,17235,33389.907,4478363.85379,0
1641578400000,134.42,134.54,132.46,133.12,71419.912,1641581999999,9534820.07418,13809,35709.027,4768359.98189,0
1641582000000,133.12,133.93,132.36,133.43,55321.034,1641585599999,7361613.75201,12654,24150.853,3214620.38934,0
1641585600000,133.43,133.94,132.38,133.09,38487.625,1641589199999,5121157.96843,11642,17150.668,2282663.62950,0
1641589200000,133.11,133.48,132.35,132.45,30956.985,1641592799999,4115210.65115,8102,15835.569,2105247.80341,0
1641592800000,132.45,132.53,129.80,130.62,59686.957,1641596399999,7834499.66952,18187,29372.096,3854483.02879,0
1641596400000,130.63,131.50,130.35,131.36,55405.981,1641599999999,7255770.96746,13125,33282.652,4358867.90365,0
1641600000000,131.36,133.53,130.78,133.24,61005.930,1641603599999,8058678.45948,16299,29661.556,3918931.70220,0
1641603600000,133.24,133.65,132.22,132.40,45441.666,1641607199999,6042210.72907,11219,18356.932,2441374.33692,0
1641607200000,132.40,132.60,131.20,132.15,36546.812,1641610799999,4820047.31789,10983,19341.761,2551373.21932,0
1641610800000,132.15,132.40,131.16,132.16,38214.444,1641614399999,5036596.47796,10395,19367.121,2552845.38190,0
1641614400000,132.20,133.05,131.87,132.72,32081.633,1641617999999,4251003.58068,9134,15857.454,2100986.87585,0
1641618000000,132.72,132.91,132.23,132.69,30072.420,1641621599999,3987035.42473,9357,13660.237,1811221.16675,0
1641621600000,132.70,132.83,131.66,132.70,33011.895,1641625199999,4368950.23124,9315,15408.337,2039718.25021,0
1641625200000,132.70,133.04,132.34,132.86,31171.937,1641628799999,4136013.58483,8314,15232.257,2021503.80500,0
1641628800000,132.86,133.75,132.51,133.10,57622.479,1641632399999,7669758.31132,11975,26792.684,3566952.34170,0
1641632400000,133.10,133.98,133.07,133.91,47997.928,1641635999999,6408469.30283,11624,21644.113,2890325.10970,0
1641636000000,133.91,134.00,132.36,133.14,56451.760,1641639599999,7523613.71485,16660,28214.788,3760389.24424,0
1641639600000,133.13,134.68,132.53,134.28,82176.778,1641643199999,10996829.25314,18518,40649.087,5438595.05138,0
1641643200000,134.29,134.72,133.52,133.94,38868.346,1641646799999,5210302.25790,12749,21640.890,2900970.82711,0
1641646800000,133.92,134.58,133.02,134.16,54477.110,1641650399999,7291913.43811,13271,27750.975,3714419.16082,0
1641650400000,134.17,134.73,132.64,132.76,72634.638,1641653999999,9723334.93532,15163,34552.912,4626581.87059,0
1641654000000,132.78,133.13,130.31,131.16,175385.647,1641657599999,23046144.58776,31841,74412.548,9768195.87464,0
1641657600000,131.14,131.98,129.30,129.76,121491.279,1641661199999,15862689.75408,24979,53988.628,7054065.92253,0
1641661200000,129.78,130.46,127.07,127.38,180325.184,1641664799999,23259609.22648,44604,82121.594,10599676.95628,0
1641664800000,127.38,129.11,125.10,125.66,240039.687,1641668399999,30534890.54414,57282,123579.651,15732602.67163,0
1641668400000,125.64,127.47,124.69,127.03,159327.574,1641671999999,20121673.31354,32639,84784.589,10707877.33791,0
1641672000000,127.05,128.31,126.00,127.20,82127.488,1641675599999,10444266.66867,17610,41136.405,5231696.94973,0
1641675600000,127.19,130.54,127.00,129.62,102270.750,1641679199999,13197415.00687,21905,46999.908,6064657.89550,0
1641679200000,129.60,131.63,129.49,130.63,75141.592,1641682799999,9830994.52595,18292,36939.319,4832889.83497,0
1641682800000,130.64,130.74,129.20,129.40,40317.882,1641686399999,5241397.81647,10447,20485.296,2663045.55867,0
1641686400000,129.40,131.28,128.54,130.85,76534.139,1641689999999,9930336.23433,16159,37338.171,4845468.63451,0
1641690000000,130.80,131.28,129.01,129.97,72447.139,1641693599999,9425324.27999,14337,36002.539,4684174.13390,0
1641693600000,129.97,131.62,129.88,130.96,60419.441,1641697199999,7910676.39716,12203,30597.213,4005871.24929,0
1641697200000,130.95,131.06,130.10,130.50,50482.465,1641700799999,6593315.07665,10223,23310.302,3044536.48466,0
1641700800000,130.47,131.28,130.34,131.15,30802.504,1641704399999,4030402.62959,9173,17299.634,2263733.77926,0
1641704400000,131.19,131.30,129.65,129.95,41165.582,1641707999999,5372243.57209,11620,17440.686,2274638.12884,0
1641708000000,129.95,130.99,129.74,130.69,54659.985,1641711599999,7124881.45205,11417,27501.323,3584732.36640,0
1641711600000,130.70,130.88,129.84,130.11,33675.897,1641715199999,4389680.84010,7836,18235.376,2377240.36429,0
1641715200000,130.09,130.80,129.20,129.48,52064.845,1641718799999,6762029.39616,11686,24362.961,3166488.06081,0
1641718800000,129.47,129.99,128.94,129.15,52204.701,1641722399999,6757781.77615,12098,28069.016,3632981.07229,0
1641722400000,129.15,130.25,128.53,129.87,54304.747,1641725999999,7024543.80303,14394,26189.809,3387215.49493,0
1641726000000,129.87,130.93,129.83,130.25,52789.379,1641729599999,6880317.35110,12602,24416.864,3183097.02364,0
1641729600000,130.24,130.55,129.53,129.63,34682.541,1641733199999,4507858.22066,10638,17005.770,2210611.52499,0
1641733200000,129.64,130.18,128.23,128.30,68486.911,1641736799999,8847099.11496,16415,30365.115,3923878.29575,0
1641736800000,128.29,129.66,128.27,128.90,47471.772,1641740399999,6123863.48735,12488,25291.729,3262264.16917,0
1641740400000,128.89,129.38,127.61,129.15,64047.660,1641743999999,8236864.87435,16073,33167.877,4265751.94575,0
1641744000000,129.12,131.19,128.73,131.14,59420.333,1641747599999,7718890.18706,14537,31442.323,4086548.66808,0
1641747600000,131.16,131.33,130.18,130.80,59753.289,1641751199999,7813990.32983,13116,26055.864,3407694.24518,0
1641751200000,130.81,131.58,130.31,130.55,58796.519,1641754799999,7698901.63365,12901,28209.862,3694980.83499,0
1641754800000,130.51,132.50,130.40,132.22,78521.031,1641758399999,10337353.00298,18106,41767.504,5499063.39795,0
1641758400000,132.22,132.45,131.53,131.89,44731.277,1641761999999,5905045.03984,11002,20633.706,2724230.38504,0
1641762000000,131.88,132.47,131.40,131.82,34776.391,1641765599999,4590725.26473,9792,16107.781,2126332.72498,0
1641765600000,131.83,132.43,131.41,131.82,27510.873,1641769199999,3630820.32805,8883,12934.677,1707435.95646,0
1641769200000,131.83,132.10,130.44,130.86,53702.968,1641772799999,7040022.86650,12325,25785.904,3380263.53803,0
1641772800000,130.86,131.48,129.68,129.80,65271.111,1641776399999,8522893.22425,15451,30961.811,4045822.23122,0
1641776400000,129.80,130.70,129.60,130.42,71927.266,1641779999999,9368323.98804,13133,38597.275,5027431.23363,0
1641780000000,130.42,130.53,129.36,130.04,32764.688,1641783599999,4257333.39998,9122,15244.452,1980730.02347,0
1641783600000,130.05,130.19,129.71,129.99,28383.556,1641787199999,3689478.39072,7408,16874.118,2193610.32679,0
1641787200000,129.97,131.00,129.86,130.74,39368.616,1641790799999,5135538.60211,11766,19853.069,2590383.41920,0
1641790800000,130.74,131.02,130.45,130.78,23180.643,1641794399999,3030556.13317,8099,12039.742,1573996.77289,0
1641794400000,130.76,130.87,130.06,130.30,34216.063,1641797999999,4462672.40775,10354,15998.580,2086809.76474,0
1641798000000,130.30,130.83,130.18,130.80,27947.663,1641801599999,3648865.63868,9006,13899.647,1814827.26150,0
1641801600000,130.79,130.99,129.52,129.99,54903.072,1641805199999,7145146.83679,14198,25813.438,3359607.49380,0
1641805200000,129.99,130.43,129.68,129.86,38883.967,1641808799999,5058357.18660,10937,16949.447,2205417.67259,0
1641808800000,129.86,130.84,129.69,129.78,47717.331,1641812399999,6210768.23660,12280,25914.578,3373420.44944,0
1641812400000,129.76,129.82,128.79,129.25,61365.802,1641815999999,7935785.74209,16783,29551.958,3822184.17526,0
1641816000000,129.24,129.39,127.20,127.27,108220.366,1641819599999,13884400.41755,25526,50440.793,6472198.93185,0
1641819600000,127.25,128.11,126.60,126.81,102053.296,1641823199999,13005498.93792,22599,52076.376,6638406.22349,0
1641823200000,126.81,126.99,120.50,124.74,606642.996,1641826799999,74938362.03047,116549,281964.128,34843582.62636,0
1641826800000,124.75,125.00,122.80,124.32,170014.482,1641830399999,21066472.69138,36170,88247.074,10935667.65591,0
1641830400000,124.36,128.20,123.49,127.65,236500.186,1641833999999,29957249.08342,42753,127905.574,16187765.27300,0
1641834000000,127.65,128.04,122.47,124.20,319851.845,1641837599999,39911924.80990,51624,147241.621,18342102.16414,0
1641837600000,124.20,125.81,124.03,125.40,92548.149,1641841199999,11549936.70630,19713,49989.189,6237363.94976,0
1641841200000,125.39,126.05,124.26,124.69,64409.509,1641844799999,8064267.27146,14336,26880.930,3366017.92624,0
1641844800000,124.69,126.62,124.13,126.40,76104.627,1641848399999,9533823.49005,17740,37706.071,4722811.22310,0
1641848400000,126.39,126.70,125.86,126.66,56669.855,1641851999999,7160970.23036,13995,25432.096,3214465.92017,0
1641852000000,126.60,126.99,125.98,126.23,37308.017,1641855599999,4718224.81146,10039,21266.506,2689147.61949,0
1641855600000,126.23,126.99,125.59,126.41,54281.977,1641859199999,6865784.56743,12889,26625.881,3367586.42802,0
1641859200000,126.43,126.70,125.69,125.99,44085.412,1641862799999,5559509.21926,12370,20386.584,2571291.52065,0
1641862800000,126.00,127.49,125.88,127.13,51495.618,1641866399999,6528867.52485,14364,28381.053,3599317.93924,0
1641866400000,127.13,128.83,126.81,128.28,65684.442,1641869999999,8410218.72782,18042,33121.840,4240987.72151,0
1641870000000,128.27,129.70,127.92,129.18,86393.310,1641873599999,11134800.57088,16882,49500.992,6380218.40997,0
1641873600000,129.19,129.50,128.50,128.90,48260.692,1641877199999,6223392.08006,12445,24847.705,3204841.22218,0
1641877200000,128.91,129.17,128.35,128.67,33578.327,1641880799999,4321812.44895,8630,16988.664,2186922.34678,0
1641880800000,128.67,129.24,128.10,128.53,31837.401,1641884399999,4097409.91858,8234,16200.446,2085470.89381,0
1641884400000,128.54,129.25,128.22,129.00,27055.151,1641887999999,3481203.76353,7618,13592.424,1748994.58103,0
1641888000000,129.01,130.30,128.13,128.31,98927.531,1641891599999,12775747.78058,21721,49739.988,6423237.27883,0
1641891600000,128.32,128.88,127.81,128.37,41294.815,1641895199999,5300834.96210,10282,19725.150,2532817.39098,0
1641895200000,128.36,128.79,127.41,127.66,52795.785,1641898799999,6758680.98738,12488,23572.432,3018505.47707,0
1641898800000,127.67,128.61,127.56,128.03,52693.360,1641902399999,6752569.50431,13828,27424.193,3514687.51836,0
1641902400000,128.02,129.31,127.82,128.59,43376.181,1641905999999,5585306.27856,11000,21017.142,2706268.80189,0
1641906000000,128.59,129.04,127.86,128.28,56391.066,1641909599999,7245563.69193,11693,25279.553,3248263.96024,0
1641909600000,128.28,128.59,126.69,128.00,109611.533,1641913199999,13984223.74239,21897,54079.100,6900155.26356,0
1641913200000,128.00,129.78,127.85,129.19,94399.413,1641916799999,12161590.43336,20528,48940.246,6306252.06614,0
1641916800000,129.18,132.98,129.01,132.56,171929.283,1641920399999,22587932.70687,41617,91294.932,11996751.85812,0
1641920400000,132.57,133.49,130.40,131.12,168283.006,1641923999999,22158291.64366,30607,70821.645,9325493.27522,0
1641924000000,131.10,131.87,130.67,131.50,54763.677,1641927599999,7192642.66259,13955,27782.762,3649991.90990,0
1641927600000,131.50,131.94,130.62,131.49,66039.553,1641931199999,8664566.51314,14061,29830.239,3915161.46336,0
1641931200000,131.49,131.85,130.96,131.37,34598.107,1641934799999,4544173.74593,10727,17703.134,2325435.28863,0
1641934800000,131.37,132.20,130.86,131.05,51192.801,1641938399999,6730271.43615,11286,28042.515,3686521.26151,0
1641938400000,131.04,131.43,130.81,131.32,21410.173,1641941999999,2806654.07429,7658,9950.765,1304642.86294,0
1641942000000,131.32,131.80,131.03,131.52,28730.298,1641945599999,3777198.69317,10032,14282.280,1877828.08751,0
1641945600000,131.53,132.30,131.05,131.33,48108.829,1641949199999,6336734.25572,12440,25330.843,3336725.13350,0
1641949200000,131.32,131.80,131.01,131.30,26296.408,1641952799999,3455003.00082,8549,12444.714,1635022.24244,0
1641952800000,131.30,131.47,130.83,131.30,48416.049,1641956399999,6349051.27077,9763,21169.046,2776421.53822,0
1641956400000,131.33,131.45,130.99,131.39,24182.852,1641959999999,3174160.98061,6358,13631.228,1789440.14742,0
1641960000000,131.39,131.83,130.86,131.45,41401.749,1641963599999,5436274.93068,10855,18390.590,2414625.61753,0
1641963600000,131.44,131.85,131.12,131.66,23828.973,1641967199999,3133260.49630,7823,11832.011,1555887.17713,0
1641967200000,131.67,132.67,131.54,131.91,45956.345,1641970799999,6067113.59516,11740,23005.134,3037037.32418,0
1641970800000,131.91,132.05,131.00,131.76,48034.727,1641974399999,6316701.47992,13144,24732.168,3253575.61529,0
1641974400000,131.76,132.30,131.51,131.98,42242.087,1641977999999,5574295.20155,11343,19428.794,2564145.12826,0
1641978000000,131.98,133.16,131.74,132.84,46678.570,1641981599999,6185244.99679,15218,22541.734,2987545.83442,0
1641981600000,132.84,133.23,132.28,132.34,44178.684,1641985199999,5864374.96448,12239,20237.479,2687213.14295,0
1641985200000,132.35,134.97,132.05,133.68,116486.296,1641988799999,15569181.12696,28260,64922.676,8664667.39452,0
1641988800000,133.69,135.18,133.50,135.07,60599.225,1641992399999,8155064.44916,19063,31604.086,4254764.16269,0
1641992400000,135.06,137.06,134.41,136.62,119002.512,1641995999999,16159866.01559,34125,61405.497,8338992.71559,0
1641996000000,136.63,137.31,135.69,137.27,77714.322,1641999599999,10614900.93311,23117,36711.936,5017021.89975,0
1641999600000,137.27,138.20,136.57,137.26,103545.211,1642003199999,14228607.15244,29832,47099.273,6475087.48982,0
1642003200000,137.28,138.09,136.22,137.84,62291.155,1642006799999,8553926.00061,17505,29083.639,3995001.77897,0
1642006800000,137.83,138.89,137.49,138.67,58040.489,1642010399999,8032426.24467,19495,31099.430,4304425.63772,0
1642010400000,138.67,139.78,138.03,138.73,80342.162,1642013999999,11153583.41629,26899,38957.521,5408800.39672,0
1642014000000,138.73,142.16,138.49,140.56,156753.436,1642017599999,21980006.17074,42849,83895.637,11759410.30310,0
1642017600000,140.58,141.25,139.84,140.39,93874.418,1642021199999,13203274.46605,19561,41614.024,5852387.34578,0
1642021200000,140.42,142.05,140.31,140.50,70920.848,1642024799999,10003578.40942,21170,35337.851,4983664.76574,0
1642024800000,140.50,141.74,140.50,140.91,41772.512,1642028399999,5895832.37372,11905,18672.880,2635034.54067,0
1642028400000,140.91,141.97,140.72,141.89,44702.083,1642031999999,6319448.38384,13843,22640.513,3201477.41820,0
1642032000000,141.89,142.26,139.55,139.95,85613.262,1642035599999,12056434.46141,24641,39201.006,5526096.16974,0
1642035600000,139.94,140.69,139.07,139.56,54438.695,1642039199999,7616180.36284,15573,25660.014,3591261.13691,0
1642039200000,139.57,140.17,139.20,139.30,31829.941,1642042799999,4446938.54632,11155,15390.013,2150509.62023,0
1642042800000,139.35,139.88,138.64,139.52,50069.711,1642046399999,6973426.26232,14178,27425.587,3819733.63349,0
1642046400000,139.53,140.20,139.41,139.72,34043.246,1642049999999,4762411.44068,10649,18986.633,2656548.86063,0
1642050000000,139.71,140.15,139.33,139.91,23464.309,1642053599999,3279408.80949,9502,11066.471,1546923.47114,0
1642053600000,139.90,140.23,139.75,140.15,32668.968,1642057199999,4573737.11649,12088,15647.860,2190987.49821,0
1642057200000,140.13,140.13,139.28,139.73,32625.230,1642060799999,4557690.10656,11281,14166.352,1979250.56066,0
1642060800000,139.73,140.69,139.55,140.69,48428.525,1642064399999,6792887.78105,13973,27027.949,3791695.49021,0
1642064400000,140.66,141.07,140.11,140.43,41796.919,1642067999999,5875128.56624,14283,20985.227,2950238.59404,0
1642068000000,140.44,140.94,138.73,138.88,90940.438,1642071599999,12714786.12829,20625,37740.639,5277225.64231,0
1642071600000,138.88,139.28,136.59,137.18,181292.775,1642075199999,24989547.88421,40600,84121.156,11597008.27123,0
1642075200000,137.17,138.52,137.05,138.46,47089.907,1642078799999,6496515.06888,15527,23692.677,3269284.56373,0
1642078800000,138.46,138.79,137.92,138.69,50021.690,1642082399999,6921703.02841,14738,22320.689,3089017.19195,0
1642082400000,138.70,140.94,138.56,139.96,126772.991,1642085999999,17725212.25631,33782,60426.919,8447091.24460,0
1642086000000,139.96,140.16,135.45,136.67,200798.000,1642089599999,27533153.39336,48378,96159.569,13183625.81129,0
1642089600000,136.67,137.58,136.10,136.77,87918.523,1642093199999,12029189.59217,23119,41075.204,5621011.86831,0
1642093200000,136.77,136.85,134.47,135.85,132284.535,1642096799999,17931419.26296,32014,62817.594,8516977.10803,0
1642096800000,135.85,136.54,135.48,135.86,44617.675,1642100399999,6070677.34916,14859,21116.944,2873078.31468,0
1642100400000,135.85,136.73,135.25,135.81,53515.730,1642103999999,7277275.26632,15569,23440.198,3188613.40290,0
1642104000000,135.82,136.61,134.71,136.45,100317.755,1642107599999,13585628.11843,21429,50995.905,6904905.31302,0
1642107600000,136.45,136.74,135.69,136.51,44729.693,1642111199999,6093466.02043,11219,18813.651,2563204.60993,0
1642111200000,136.49,136.78,135.87,136.16,38104.618,1642114799999,5198556.02002,10623,16601.573,2264966.46839,0
1642114800000,136.15,137.40,136.02,136.69,55883.183,1642118399999,7646711.83270,15002,26808.597,3668031.86698,0
1642118400000,136.64,138.19,135.67,138.06,76859.920,1642121999999,10527832.77774,20604,39957.961,5473500.90748,0
1642122000000,138.05,139.76,137.16,139.36,116762.682,1642125599999,16172157.71294,27735,58999.575,8174273.71844,0
1642125600000,139.36,139.82,138.22,138.85,63162.530,1642129199999,8773700.59929,16110,27334.436,3798879.30825,0
1642129200000,138.85,139.33,138.08,138.13,49102.763,1642132799999,6807401.92182,11069,23001.170,3189514.36542,0
1642132800000,138.14,139.20,137.71,137.76,54774.982,1642136399999,7580031.56919,12564,25315.784,3503946.64025,0
1642136400000,137.76,139.70,137.63,139.61,47313.764,1642139999999,6567292.70124,12402,24689.507,3427087.29206,0
1642140000000,139.62,140.00,138.67,138.80,76850.154,1642143599999,10712393.75099,14067,37701.583,5257190.24726,0
1642143600000,138.81,139.37,138.02,138.73,46468.715,1642147199999,6443846.17337,11837,23175.148,3214180.94421,0
1642147200000,138.74,138.83,136.50,137.67,93234.641,1642150799999,12816199.35481,22171,42119.474,5790529.52298,0
1642150800000,137.67,138.18,137.32,137.41,36694.061,1642154399999,5056132.23633,11923,16975.009,2339225.91769,0
1642154400000,137.43,138.80,136.33,136.74,114953.063,1642157999999,15835254.65170,23810,61578.230,8483341.93320,0
1642158000000,136.77,138.72,135.96,138.54,144943.579,1642161599999,19932002.06591,30336,73702.123,10137178.21911,0
1642161600000,138.51,139.83,137.21,138.88,139207.923,1642165199999,19324890.12644,28469,73852.369,10253823.25446,0
1642165200000,138.88,144.45,138.74,142.85,393101.298,1642168799999,55812657.10973,79023,193789.431,27498950.87896,0
1642168800000,142.86,146.44,142.60,144.98,489939.863,1642172399999,70982265.50493,92688,239282.398,34672322.94732,0
1642172400000,145.03,145.73,144.06,144.69,195437.688,1642175999999,28331257.27199,38065,86526.415,12545277.20292,0
1642176000000,144.69,145.12,143.42,144.62,158356.472,1642179599999,22833728.68374,29986,73635.592,10620496.20495,0
1642179600000,144.61,145.00,143.58,143.86,71901.186,1642183199999,10367372.36664,17560,36041.836,5197546.23786,0
1642183200000,143.85,144.27,143.14,143.94,67909.691,1642186799999,9755502.94337,15552,35828.155,5147388.09440,0
1642186800000,143.94,144.91,143.61,144.51,65199.210,1642190399999,9405646.71816,17650,33527.848,4838173.23853,0
1642190400000,144.51,144.90,144.05,144.57,54918.235,1642193999999,7934116.05994,12764,26437.590,3819889.80784,0
1642194000000,144.57,145.49,144.49,144.81,55965.578,1642197599999,8116997.55974,15841,30515.727,4426076.26565,0
1642197600000,144.82,145.36,144.21,144.88,34510.400,1642201199999,4993113.21235,11618,15689.125,2270542.08931,0
1642201200000,144.87,145.33,143.74,144.70,53567.314,1642204799999,7740474.09368,13634,22665.834,3275423.66894,0
1642204800000,144.71,148.59,143.96,147.21,157419.432,1642208399999,23022352.67866,48440,79488.657,11628692.81556,0
1642208400000,147.21,147.75,146.46,146.81,86172.577,1642211999999,12669402.51136,20930,37054.841,5447709.06665,0
1642212000000,146.84,148.31,146.00,147.03,88240.063,1642215599999,12984410.37554,20530,44140.891,6497510.35432,0
1642215600000,147.03,148.25,146.82,147.13,72740.259,1642219199999,10737514.95532,17969,35240.169,5201663.99137,0
1642219200000,147.13,148.96,146.47,147.62,119069.223,1642222799999,17576359.56533,26674,59492.497,8783543.93806,0
1642222800000,147.61,149.69,146.88,148.54,112827.232,1642226399999,16747729.10599,27151,58440.948,8674149.23845,0
1642226400000,148.54,149.37,147.87,148.73,91078.581,1642229999999,13525118.10115,18084,43553.849,6469049.81454,0
1642230000000,148.74,150.94,148.43,150.16,111137.505,1642233599999,16597026.75354,24124,61036.132,9119017.13228,0
1642233600000,150.16,150.22,147.60,147.79,117998.230,1642237199999,17558310.25226,25068,53229.583,7919855.33269,0
1642237200000,147.79,148.72,147.46,148.50,70030.933,1642240799999,10363131.43817,17543,39459.375,5839665.16800,0
1642240800000,148.50,149.25,148.17,148.17,82543.268,1642244399999,12272795.04120,19307,39506.319,5874584.41034,0
1642244400000,148.17,148.97,147.36,148.05,63196.285,1642247999999,9371580.05506,17044,30448.537,4516064.03725,0
1642248000000,148.05,148.21,144.56,146.15,183364.780,1642251599999,26805873.21012,38358,82888.049,12117664.46808,0
1642251600000,146.12,146.96,145.70,146.26,87257.826,1642255199999,12771185.19252,19166,42612.841,6237833.12618,0
1642255200000,146.30,148.03,146.02,147.59,78469.767,1642258799999,11535789.89815,18588,38730.954,5694115.05086,0
1642258800000,147.59,149.01,147.39,148.93,80280.559,1642262399999,11906268.88598,18702,38334.745,5687047.92266,0
1642262400000,148.90,149.30,148.21,148.32,58589.515,1642265999999,8714014.40993,19480,27083.519,4029188.46711,0
1642266000000,148.32,148.70,147.71,147.85,43775.947,1642269599999,6486936.62968,12766,20020.045,2967646.50160,0
1642269600000,147.87,148.38,147.53,148.13,36073.517,1642273199999,5337464.04674,11439,18124.169,2681716.70762,0
1642273200000,148.12,149.41,148.04,149.21,35203.903,1642276799999,5237884.54976,13540,17739.021,2639476.46506,0
1642276800000,149.21,149.68,148.24,148.29,52009.026,1642280399999,7753323.67858,15329,23397.557,3490366.86781,0
1642280400000,148.28,148.58,147.23,147.76,49511.474,1642283999999,7319282.05600,14214,23200.817,3430151.14510,0
1642284000000,147.77,148.20,147.40,147.70,27780.117,1642287599999,4106277.90698,9988,14418.103,2131142.36159,0
1642287600000,147.70,148.41,147.43,147.56,28417.318,1642291199999,4202318.28447,11043,14739.625,2179833.42928,0
1642291200000,147.55,147.76,146.75,147.42,51954.523,1642294799999,7649060.45985,14004,24788.131,3649810.14273,0
1642294800000,147.42,148.35,147.01,147.77,44177.845,1642298399999,6526506.09685,12916,23385.633,3454559.66345,0
1642298400000,147.76,148.89,146.08,146.76,64830.072,1642301999999,9568656.75265,17900,27234.184,4022082.69507,0
1642302000000,146.77,147.09,145.32,145.65,79692.978,1642305599999,11642748.98422,20942,38230.482,5585371.55585,0
1642305600000,145.65,146.27,145.21,146.06,53794.542,1642309199999,7843612.82171,16596,25734.361,3752236.03111,0
1642309200000,146.05,146.32,145.22,145.26,27641.782,1642312799999,4032034.96052,10255,12267.952,1789967.15793,0
1642312800000,145.24,146.40,144.38,146.26,61223.793,1642316399999,8901321.03019,16838,27976.417,4069411.86260,0
1642316400000,146.25,146.97,146.08,146.21,53810.304,1642319999999,7879556.28582,13367,29668.039,4345551.03751,0
1642320000000,146.21,146.75,145.20,145.36,43830.569,1642323599999,6393902.75774,13244,17821.449,2600979.11799,0
1642323600000,145.37,145.82,145.12,145.51,33268.351,1642327199999,4840232.77773,12043,14876.003,2164719.50654,0
1642327200000,145.51,146.57,144.85,144.91,53672.409,1642330799999,7830382.99050,17476,24766.109,3613659.48101,0
1642330800000,144.90,145.32,144.13,144.68,65796.184,1642334399999,9524815.17143,18459,31907.956,4620879.86706,0
1642334400000,144.67,145.73,144.67,145.07,47611.302,1642337999999,6915157.68844,14670,22206.798,3225524.66051,0
1642338000000,145.06,145.35,143.00,145.20,122093.377,1642341599999,17602628.10521,29425,55687.431,8032269.34548,0
1642341600000,145.20,147.06,144.82,146.20,160144.477,1642345199999,23385508.35098,31161,80153.989,11700832.62694,0
1642345200000,146.21,146.28,145.14,145.66,47057.176,1642348799999,6861433.05816,13201,23406.775,3413685.73356,0
1642348800000,145.70,147.02,145.68,146.74,57717.812,1642352399999,8453441.52957,17037,27179.053,3981229.92283,0
1642352400000,146.74,147.49,146.45,146.85,57050.314,1642355999999,8381106.02290,14560,26050.233,3827461.03389,0
1642356000000,146.85,147.31,146.30,146.80,38315.702,1642359599999,5626647.44951,12579,18091.085,2656871.26211,0
1642359600000,146.81,146.86,145.27,145.52,48808.111,1642363199999,7122538.09569,14224,22003.853,3210823.57606,0
1642363200000,145.52,146.19,145.10,145.87,43510.791,1642366799999,6341415.54938,13013,21340.090,3110374.41109,0
1642366800000,145.87,146.73,145.68,146.48,28838.088,1642370399999,4216227.80729,10539,13948.662,2039666.54466,0
1642370400000,146.48,146.88,146.20,146.60,24967.625,1642373999999,3661388.78219,9625,11988.362,1757970.75192,0
1642374000000,146.61,146.86,146.06,146.34,30191.861,1642377599999,4422817.18056,10016,14271.998,2090878.32474,0
1642377600000,146.34,147.10,145.30,145.41,45031.459,1642381199999,6584193.26341,14219,19604.701,2867221.04304,0
1642381200000,145.40,146.95,145.24,146.94,44781.932,1642384799999,6541257.26063,12478,23998.132,3504201.98950,0
1642384800000,146.94,150.46,146.77,150.04,173734.185,1642388399999,25818276.43412,43671,88971.181,13219179.76555,0
1642388400000,150.06,150.91,147.42,147.49,181941.470,1642391999999,27170127.20549,38558,82433.195,12316319.05028,0
1642392000000,147.52,149.37,147.19,147.36,115124.168,1642395599999,17069266.83163,24867,56819.083,8425974.72729,0
1642395600000,147.37,148.81,146.20,148.71,134292.532,1642399199999,19753999.55148,27314,64473.012,9485932.63641,0
1642399200000,148.71,149.65,147.80,147.92,85887.342,1642402799999,12768073.19670,22587,43514.729,6470416.87290,0
1642402800000,147.92,149.00,147.75,147.82,65823.316,1642406399999,9767426.38009,15978,28706.206,4259702.01273,0
1642406400000,147.87,149.69,147.01,149.60,100975.058,1642409999999,14987182.74899,25629,49894.256,7405570.68174,0
1642410000000,149.60,152.85,149.60,152.09,247278.163,1642413599999,37476417.78911,62238,127060.474,19259372.05368,0
1642413600000,152.09,152.53,151.12,151.90,109737.516,1642417199999,16658121.59078,26325,53904.444,8183938.96948,0
1642417200000,151.90,152.38,150.40,151.49,122671.011,1642420799999,18580623.12626,29048,64492.802,9769700.67690,0
1642420800000,151.49,152.67,149.24,150.83,228413.140,1642424399999,34569292.83551,45083,107353.607,16254011.35508,0
1642424400000,150.82,152.91,150.28,152.02,218159.676,1642427999999,33129566.90479,41061,116031.925,17623035.45455,0
1642428000000,152.02,153.79,151.52,152.96,238243.928,1642431599999,36366727.80128,45615,126726.570,19346908.11637,0
1642431600000,152.97,153.25,148.05,148.87,306083.339,1642435199999,46083574.87205,60108,146022.870,21978911.97836,0
1642435200000,148.85,149.41,146.88,148.05,265523.427,1642438799999,39327111.40206,52468,136786.105,20266010.10019,0
1642438800000,148.07,148.30,145.13,146.13,243123.343,1642442399999,35597589.91518,49560,116663.480,17088318.83721,0
1642442400000,146.13,146.78,144.13,146.65,185479.843,1642445999999,26933869.23576,36898,91773.320,13331813.24657,0
1642446000000,146.65,150.79,146.40,150.45,198479.395,1642449599999,29502737.04239,41209,96449.760,14330491.46260,0
1642449600000,150.46,151.50,148.81,148.88,189469.317,1642453199999,28454265.69457,35883,82633.369,12414967.19716,0
1642453200000,148.87,149.79,145.76,147.35,228465.488,1642456799999,33688266.44937,41201,108711.509,16027188.96924,0
1642456800000,147.36,152.89,146.22,151.76,234998.988,1642460399999,35320189.67443,55485,116030.514,17427347.92926,0
1642460400000,151.75,153.20,150.82,151.09,206229.540,1642463999999,31333750.23728,38959,101275.506,15389146.81367,0
1642464000000,151.09,153.20,150.89,152.64,133534.914,1642467599999,20291026.19040,27187,69106.127,10502415.73324,0
1642467600000,152.64,153.35,149.56,150.42,207505.943,1642471199999,31426199.31198,37086,94161.524,14255924.84902,0
1642471200000,150.42,150.87,148.96,149.67,121367.374,1642474799999,18173107.49740,25896,56875.683,8518186.70734,0
1642474800000,149.65,149.67,146.00,147.38,264715.269,1642478399999,39035621.10888,51900,128484.534,18946088.11385,0
1642478400000,147.39,147.87,145.27,145.44,158029.415,1642481999999,23126946.48314,29360,73963.044,10826964.21086,0
1642482000000,145.44,146.26,144.89,145.71,159962.506,1642485599999,23276504.40610,29644,75085.074,10927977.46634,0
1642485600000,145.70,148.33,145.67,147.57,113081.005,1642489199999,16648781.27549,27453,54200.100,7981183.67173,0
1642489200000,147.57,147.98,145.41,146.01,109608.468,1642492799999,16050517.04036,25757,48858.461,7154211.57406,0
1642492800000,146.01,146.13,142.08,142.76,238247.270,1642496399999,34350813.98534,48369,108936.866,15721491.43396,0
1642496400000,142.75,143.41,140.21,142.55,272918.678,1642499999999,38762582.88540,58167,133594.270,18988082.91769,0
1642500000000,142.54,143.46,141.79,142.56,96432.373,1642503599999,13763278.71832,20296,47753.695,6817005.29980,0
1642503600000,142.57,142.60,140.79,141.92,111450.392,1642507199999,15789728.65638,25171,54778.247,7762048.18510,0
1642507200000,141.91,142.41,139.60,141.29,152172.339,1642510799999,21419153.06183,31900,73469.297,10343845.85696,0
1642510800000,141.28,141.47,138.50,140.41,204139.773,1642514399999,28531320.64420,46712,100268.301,14017316.26670,0
1642514400000,140.45,140.69,138.55,139.69,182099.243,1642517999999,25405719.78433,31440,89735.375,12521424.32701,0
1642518000000,139.72,141.67,139.36,140.59,154512.604,1642521599999,21744334.58513,28453,78589.073,11057403.72054,0
1642521600000,140.59,141.19,139.03,140.89,122972.749,1642525199999,17250603.67778,25677,57460.633,8064200.49486,0
1642525200000,140.89,141.10,139.48,139.62,82098.065,1642528799999,11512463.96535,16575,38010.808,5331603.79692,0
1642528800000,139.61,140.44,139.20,140.00,81415.144,1642532399999,11377257.88956,19503,43849.526,6128268.00801,0
1642532400000,140.00,141.31,139.78,140.80,64140.869,1642535999999,9022121.82562,14989,31179.699,4386105.49077,0
1642536000000,140.80,141.23,139.76,140.87,65315.177,1642539599999,9175653.27238,17535,29473.033,4140873.41603,0
1642539600000,140.86,142.91,140.57,142.15,111417.308,1642543199999,15816363.01778,26307,57144.932,8111429.29932,0
1642543200000,142.16,143.74,141.50,142.74,79083.664,1642546799999,11268200.94095,25386,36092.612,5143796.93117,0
1642546800000,142.74,142.80,141.22,141.34,81042.464,1642550399999,11491455.32394,19794,30838.043,4372788.61235,0
1642550400000,141.33,142.90,141.12,141.37,83671.121,1642553999999,11876823.84275,17022,39756.927,5644517.19084,0
1642554000000,141.36,142.34,141.35,141.88,40353.733,1642557599999,5726779.22155,10756,19758.754,2804213.69764,0
1642557600000,141.85,141.97,140.43,140.63,69395.170,1642561199999,9797191.02192,16276,29513.493,4168028.89291,0
1642561200000,140.64,141.01,136.37,136.87,253611.093,1642564799999,35033752.17531,62270,112902.521,15576595.90136,0
1642564800000,136.87,137.73,136.41,136.95,90946.253,1642568399999,12465005.61650,21788,46659.159,6396065.43137,0
1642568400000,136.95,137.10,135.11,135.93,123214.044,1642571999999,16779253.30970,34774,54299.907,7396299.41852,0
1642572000000,135.91,136.38,135.12,135.47,77386.105,1642575599999,10516099.85585,17287,39332.347,5345228.58971,0
1642575600000,135.45,135.49,133.01,133.90,189395.802,1642579199999,25359949.30142,52879,83442.071,11173742.11981,0
1642579200000,133.90,134.48,133.12,134.26,91425.932,1642582799999,12235767.41066,20029,45590.688,6103482.52248,0
1642582800000,134.25,135.60,134.03,135.38,84183.761,1642586399999,11356734.58425,20588,44766.738,6040357.95582,0
1642586400000,135.39,135.59,133.73,134.63,80765.640,1642589999999,10870856.50301,23859,36166.181,4868867.54290,0
1642590000000,134.63,137.13,134.52,136.79,139857.907,1642593599999,19019604.16075,30035,72829.255,9903275.77840,0
1642593600000,136.78,137.27,135.77,136.17,88516.297,1642597199999,12083650.07367,20549,38797.586,5299081.51327,0
1642597200000,136.17,137.19,136.01,136.41,68838.520,1642600799999,9399316.62095,17002,35078.425,4790221.06905,0
1642600800000,136.40,138.09,135.84,137.96,107984.936,1642604399999,14814064.15179,23449,57380.521,7872692.00859,0
1642604400000,137.96,138.09,135.85,136.40,112164.104,1642607999999,15353932.31805,22401,50079.751,6854321.99899,0
1642608000000,136.39,136.75,134.91,136.13,97380.445,1642611599999,13210494.83274,20546,47035.734,6383535.74771,0
1642611600000,136.12,137.99,136.06,137.80,106246.909,1642615199999,14600325.46390,20828,56129.114,7713417.16824,0
1642615200000,137.81,138.45,136.75,137.18,72081.897,1642618799999,9906994.35736,16283,32821.657,4513693.25020,0
1642618800000,137.18,137.71,136.36,137.32,56751.535,1642622399999,7783975.63937,14800,26392.208,3620640.86762,0
1642622400000,137.32,137.70,136.31,136.67,51872.586,1642625999999,7102659.24006,14232,23555.244,3225691.74465,0
1642626000000,136.68,137.47,136.66,136.85,41260.368,1642629599999,5658499.98870,9823,24389.754,3343887.37205,0
1642629600000,136.86,138.17,136.49,137.83,47150.510,1642633199999,6481498.91321,11808,25375.941,3487690.72607,0
1642633200000,137.83,137.86,136.03,136.20,56082.849,1642636799999,7688720.91089,14737,25582.458,3507795.14326,0
1642636800000,136.20,138.07,135.97,137.85,76297.751,1642640399999,10446559.37070,17376,42579.712,5828642.59708,0
1642640400000,137.86,138.08,136.39,137.64,47523.253,1642643999999,6518214.82298,13708,24184.301,3318147.23040,0
1642644000000,137.64,138.75,137.47,138.32,69217.503,1642647599999,9561858.41764,16488,36202.004,5002010.14629,0
1642647600000,138.31,139.17,138.19,138.80,52925.901,1642651199999,7343818.47599,13403,30798.423,4274200.02524,0
1642651200000,138.81,139.24,138.19,138.45,44099.396,1642654799999,6112813.57070,14084,20059.124,2781138.53231,0
1642654800000,138.45,138.55,137.44,138.02,41854.032,1642658399999,5775191.48623,12263,20426.588,2818955.25836,0
1642658400000,138.03,138.92,138.02,138.43,38803.176,1642661999999,5374461.65128,12280,21356.470,2957892.08660,0
1642662000000,138.44,138.89,138.00,138.44,48502.851,1642665599999,6714907.01679,12462,22140.855,3064916.52601,0
1642665600000,138.44,138.56,137.32,137.80,51775.950,1642669199999,7134017.91943,15571,25190.437,3471170.38229,0
1642669200000,137.80,137.93,136.74,137.71,60917.779,1642672799999,8366780.99751,16062,31681.293,4351262.13061,0
1642672800000,137.75,138.10,137.49,137.90,34146.945,1642676399999,4705982.49034,12748,18514.164,2551870.71579,0
1642676400000,137.90,138.40,137.60,138.00,41039.417,1642679999999,5662342.98867,11339,17129.915,2363685.67656,0
1642680000000,138.00,138.16,137.07,137.42,63479.827,1642683599999,8733958.90183,15669,30040.110,4133909.71602,0
1642683600000,137.43,139.37,137.28,139.24,84777.738,1642687199999,11735999.25814,22028,46325.571,6413575.89413,0
1642687200000,139.24,141.47,139.12,141.18,165616.724,1642690799999,23226311.85021,33116,79822.271,11198521.66267,0
1642690800000,141.19,142.20,140.97,141.96,134718.074,1642694399999,19087867.90921,32599,60888.083,8630492.22547,0
1642694400000,141.95,142.73,141.31,142.19,107322.301,1642697999999,15252156.77348,26330,53708.906,7634768.64897,0
1642698000000,142.20,142.48,140.93,141.23,71407.131,1642701599999,10122056.08271,17179,29805.522,4225505.10448,0
1642701600000,141.23,141.66,140.34,140.57,77520.808,1642705199999,10944951.56535,15556,34565.130,4881880.24932,0
1642705200000,140.52,142.12,140.30,141.09,82958.550,1642708799999,11720522.79592,18821,47090.364,6651724.66315,0
1642708800000,141.09,141.32,139.71,140.00,58371.853,1642712399999,8195997.26290,16130,27535.003,3866492.38935,0
1642712400000,140.00,140.06,133.20,133.25,227569.797,1642715999999,31083347.14389,67743,105218.698,14379214.07305,0
1642716000000,133.24,134.73,131.74,133.42,239125.488,1642719599999,31841216.28500,57685,126629.402,16867072.01542,0
1642719600000,133.40,133.72,128.75,129.57,189681.397,1642723199999,24892245.21221,52753,74025.723,9723938.54378,0
1642723200000,129.59,131.02,127.00,130.01,215155.479,1642726799999,27789605.66584,48752,105325.697,13618042.92116,0
1642726800000,130.01,130.13,123.62,124.35,240289.579,1642730399999,30364797.67878,59165,103403.364,13065114.30783,0
1642730400000,124.34,127.36,123.80,125.54,195315.514,1642733999999,24516434.97595,41949,98925.663,12418541.01002,0
1642734000000,125.48,125.94,121.69,122.23,279322.164,1642737599999,34464697.75123,65297,116633.971,14393793.23779,0
1642737600000,122.24,124.93,122.15,123.84,111694.626,1642741199999,13827512.72963,26278,58856.418,7284928.68083,0
1642741200000,123.85,125.31,123.14,124.57,75213.045,1642744799999,9350584.51310,17415,40500.614,5034803.38765,0
1642744800000,124.56,125.14,123.84,124.50,91763.534,1642748399999,11427243.50586,20827,45866.888,5713277.15552,0
1642748400000,124.49,125.91,124.06,125.43,81242.349,1642751999999,10151886.12782,19476,40331.061,5039692.92641,0
1642752000000,125.43,125.91,124.82,125.23,72909.529,1642755599999,9140931.05312,16972,32882.429,4122746.85047,0
1642755600000,125.23,125.44,124.19,124.86,63494.313,1642759199999,7932063.02099,16604,30234.538,3778012.52788,0
1642759200000,124.85,125.54,124.42,125.08,71367.251,1642762799999,8916417.28153,24611,41649.963,5204049.38030,0
1642762800000,125.07,125.07,123.78,124.72,54517.038,1642766399999,6782898.43856,17860,24547.499,3055004.17248,0
1642766400000,124.72,124.90,117.01,121.11,349691.400,1642769999999,42057676.61744,98012,154449.110,18572334.01567,0
1642770000000,121.12,122.76,120.02,121.70,170023.706,1642773599999,20658668.35878,41168,88038.970,10698939.72506,0
1642773600000,121.71,123.42,120.88,121.77,130465.164,1642777199999,15923251.45161,31546,66603.649,8130700.37415,0
1642777200000,121.74,124.40,120.93,123.79,129102.638,1642780799999,15851854.66273,30108,65772.817,8077387.71224,0
1642780800000,123.80,124.64,122.36,123.35,134298.066,1642784399999,16600555.95365,27614,68680.910,8488756.74102,0
1642784400000,123.34,123.55,121.63,122.11,62076.989,1642787999999,7601690.98594,16575,30849.820,3779805.99238,0
1642788000000,122.11,123.19,120.48,121.54,102795.117,1642791599999,12530067.88376,23356,51100.022,6230232.47870,0
1642791600000,121.53,122.27,120.20,120.34,64108.455,1642795199999,7779237.04997,17546,32223.605,3910716.73141,0
1642795200000,120.34,121.41,117.36,120.99,227871.037,1642798799999,27228476.47376,49478,112899.697,13504477.14781,0
1642798800000,120.99,123.20,109.70,114.28,541859.465,1642802399999,62618405.13227,112092,229289.180,26508381.47577,0
1642802400000,114.23,116.80,110.50,113.60,335416.202,1642805999999,38236126.36817,80576,166193.778,18976647.41530,0
1642806000000,113.61,116.22,110.49,114.47,365460.353,1642809599999,41714037.11617,67614,179256.988,20486466.39703,0
1642809600000,114.47,116.99,113.73,114.83,242358.478,1642813199999,27937757.01371,46845,122145.644,14078988.65366,0
1642813200000,114.83,116.24,114.00,115.41,124096.402,1642816799999,14261628.41870,29596,60413.262,6943053.59497,0
1642816800000,115.40,115.58,113.74,114.48,114345.329,1642820399999,13113623.95316,25928,63204.463,7248482.59678,0
1642820400000,114.48,115.87,111.51,113.06,229209.562,1642823999999,26033072.22980,43238,109317.290,12417759.46945,0
1642824000000,113.06,113.81,111.89,112.70,138984.552,1642827599999,15698210.91977,26505,70828.469,8000651.91809,0
1642827600000,112.69,112.86,107.10,108.42,310381.444,1642831199999,34084708.54291,61368,136551.680,15007995.84348,0
1642831200000,108.44,110.23,105.75,108.30,347676.835,1642834799999,37687876.72738,70712,173240.589,18796367.42645,0
1642834800000,108.31,109.56,104.80,105.62,396605.090,1642838399999,42425754.21377,64776,183968.655,19704185.64040,0
1642838400000,105.61,108.45,105.59,106.31,245320.925,1642841999999,26282815.55305,41347,119977.418,12855183.79565,0
1642842000000,106.34,107.40,100.62,102.06,542651.217,1642845599999,56542122.12736,82451,256550.678,26772720.43258,0
1642845600000,102.05,107.68,96.15,105.72,987901.751,1642849199999,100747257.34986,147792,481510.577,49118703.55022,0
1642849200000,105.70,106.75,102.77,105.62,313849.703,1642852799999,32881077.48625,53143,166387.613,17433875.04652,0
1642852800000,105.59,109.20,105.39,108.81,354537.657,1642856399999,38025293.87851,60922,196388.114,21057302.91497,0
1642856400000,108.80,109.94,107.59,108.70,205483.028,1642859999999,22335412.09057,39037,104696.419,11387369.46628,0
1642860000000,108.69,109.44,106.16,106.31,186792.080,1642863599999,20172601.28477,36613,81390.497,8797298.42205,0
1642863600000,106.31,107.15,104.74,105.02,179581.928,1642867199999,19032399.38970,37059,87722.583,9302671.91969,0
1642867200000,105.03,110.40,104.06,107.85,254295.494,1642870799999,27392468.74970,65895,128292.389,13820028.96878,0
1642870800000,107.84,108.69,105.22,106.16,228924.351,1642874399999,24403188.55883,45716,116316.886,12396856.03587,0
1642874400000,106.16,107.41,104.43,104.91,237697.480,1642877999999,25122194.19970,42007,118778.302,12552177.46533,0
1642878000000,104.91,107.65,104.79,106.16,185639.221,1642881599999,19701348.05059,34517,91689.017,9728926.93837,0
1642881600000,106.16,111.30,105.82,109.83,351048.791,1642885199999,38265216.99108,65073,185195.775,20178824.80928,0
1642885200000,109.84,111.24,108.60,109.93,146447.652,1642888799999,16052291.70190,29637,74128.396,8129735.04542,0
1642888800000,109.94,110.08,106.74,107.59,94840.116,1642892399999,10291748.30524,21687,43090.933,4675676.65989,0
1642892400000,107.60,108.95,106.96,108.35,75908.079,1642895999999,8199752.23165,19087,36795.953,3973874.48841,0
1642896000000,108.36,110.58,107.51,110.05,127643.808,1642899599999,13958062.44763,29853,65197.177,7130471.08509,0
1642899600000,110.05,110.36,108.78,108.89,86316.267,1642903199999,9459638.04022,21251,40632.145,4453386.94362,0
1642903200000,108.91,109.05,105.50,105.74,151100.855,1642906799999,16193719.57193,29597,68647.106,7357219.46842,0
1642906800000,105.74,107.21,105.74,107.00,77022.543,1642910399999,8196313.41151,19318,42649.064,4536911.67726,0
1642910400000,107.01,108.27,106.45,107.43,82169.386,1642913999999,8837248.28316,19372,37838.938,4070566.87599,0
1642914000000,107.42,109.85,106.31,109.09,156428.034,1642917599999,16853036.30262,32001,79824.205,8606851.86993,0
1642917600000,109.10,109.41,107.76,108.22,98333.792,1642921199999,10673011.84798,22980,38806.579,4211416.35557,0
1642921200000,108.22,109.74,108.03,109.08,82993.130,1642924799999,9055063.78202,19879,40053.456,4369763.89662,0
1642924800000,109.05,110.28,108.40,109.98,135951.960,1642928399999,14844906.74286,27900,68337.914,7464350.25385,0
1642928400000,110.04,111.80,109.17,110.56,164850.403,1642931999999,18250034.01234,31749,78543.611,8697855.04908,0
1642932000000,110.54,110.66,109.56,110.52,89431.656,1642935599999,9840349.50098,19989,40388.734,4444510.69247,0
1642935600000,110.54,110.58,109.44,109.74,64230.832,1642939199999,7057602.01799,19361,30131.530,3310878.84080,0
1642939200000,109.75,110.24,109.02,110.03,76153.557,1642942799999,8340586.93334,18126,37895.916,4150928.13717,0
1642942800000,110.04,110.94,109.40,110.57,65219.645,1642946399999,7182445.45097,14865,32986.219,3633261.29201,0
1642946400000,110.58,110.97,105.56,107.29,282426.930,1642949999999,30450944.32959,47248,123465.610,13299006.70465,0
1642950000000,107.29,107.71,106.14,107.21,104947.485,1642953599999,11225158.14844,21211,51437.753,5502504.85009,0
1642953600000,107.22,108.17,106.57,107.19,81202.264,1642957199999,8723771.28755,19509,41428.651,4450942.44999,0
1642957200000,107.18,108.05,106.96,107.46,58883.056,1642960799999,6333691.39698,11608,27819.609,2993398.34494,0
1642960800000,107.46,107.84,106.06,106.75,111532.643,1642964399999,11918114.63928,18754,56486.188,6037256.10787,0
1642964400000,106.76,108.47,106.11,107.11,163650.774,1642967999999,17535693.27795,29112,89392.645,9581355.14577,0
1642968000000,107.12,110.19,106.76,108.50,169173.140,1642971599999,18370588.41404,31420,82978.058,9013696.45582,0
1642971600000,108.50,109.30,107.14,107.88,123603.809,1642975199999,13364506.37862,20161,62094.508,6716873.78650,0
1642975200000,107.85,108.50,107.30,108.35,68775.604,1642978799999,7417245.78933,13607,34651.172,3737581.86148,0
1642978800000,108.34,112.76,107.95,112.18,240466.545,1642982399999,26800109.06870,51574,134850.722,15024328.33773,0
1642982400000,112.19,112.22,109.85,110.11,103736.261,1642985999999,11491395.30809,28872,48725.837,5395367.84665,0
1642986000000,110.09,110.88,108.66,108.77,71786.687,1642989599999,7883965.15128,16950,33713.539,3704211.84699,0
1642989600000,108.76,108.94,107.33,107.56,110058.378,1642993199999,11901506.55681,20226,52953.971,5730404.90668,0
1642993200000,107.55,108.87,107.41,108.66,75828.885,1642996799999,8218089.94229,16348,41723.327,4521538.73915,0
1642996800000,108.66,109.29,107.43,107.89,81555.598,1643000399999,8839951.32258,16991,35820.845,3885754.01860,0
1643000400000,107.91,108.15,106.70,107.89,71770.425,1643003999999,7707952.01951,15776,33105.557,3557343.60099,0
1643004000000,107.88,108.50,107.34,107.84,50968.174,1643007599999,5504706.32064,11898,26345.746,2845872.76372,0
1643007600000,107.83,107.83,105.17,105.53,126209.973,1643011199999,13458188.22219,26686,57993.207,6187851.07620,0
1643011200000,105.53,108.26,104.74,105.73,166608.547,1643014799999,17681236.89191,37096,81032.337,8601159.30130,0
1643014800000,105.74,106.16,103.00,103.47,219313.824,1643018399999,22848828.02522,47000,104191.202,10856527.11916,0
1643018400000,103.45,103.69,98.31,98.54,507295.009,1643021999999,50964300.93984,94160,240171.417,24136766.11955,0
1643022000000,98.51,102.55,98.27,100.64,475066.055,1643025599999,47926326.67914,77927,245624.417,24787094.19473,0
1643025600000,100.62,101.16,97.92,98.85,268519.412,1643029199999,26746551.97208,52630,123222.406,12277188.44816,0
1643029200000,98.86,100.61,97.37,98.97,453859.845,1643032799999,45039513.94586,74717,223697.351,22210043.88353,0
1643032800000,98.97,102.61,97.89,100.10,416281.032,1643036399999,41647228.98175,70364,206235.586,20651573.09223,0
1643036400000,100.07,103.58,97.91,102.73,380495.321,1643039999999,38341745.10690,74132,196659.722,19845554.21369,0
1643040000000,102.73,104.39,100.53,101.96,272569.257,1643043599999,27962447.13422,57844,136143.754,13973538.44960,0
1643043600000,101.95,106.34,100.22,105.54,341890.356,1643047199999,35319916.58386,62159,167948.822,17354526.17220,0
1643047200000,105.57,108.81,104.57,107.94,297682.524,1643050799999,31880903.61830,64167,153279.459,16424625.34159,0
1643050800000,107.93,108.46,106.42,107.55,144739.228,1643054399999,15521372.51546,31577,68222.611,7316875.18173,0
1643054400000,107.52,111.90,107.13,111.02,207413.257,1643057999999,22676906.55932,45098,111651.549,12209937.14441,0
1643058000000,111.01,111.03,109.62,109.77,96708.536,1643061599999,10646531.11918,23758,45718.888,5033562.91709,0
1643061600000,109.77,110.18,108.49,108.78,75791.294,1643065199999,8277395.50035,17999,33024.497,3608061.54155,0
1643065200000,108.78,109.89,108.59,109.48,67601.481,1643068799999,7397127.20959,18715,34489.507,3773711.24563,0
1643068800000,109.47,109.56,106.73,106.91,161067.418,1643072399999,17413533.62752,36354,63756.878,6893711.52753,0
1643072400000,106.91,108.46,106.91,107.50,111428.871,1643075999999,11991128.99771,25042,62446.829,6723669.92152,0
1643076000000,107.50,108.24,107.25,107.99,59592.396,1643079599999,6421103.64238,15484,29361.253,3164455.86615,0
1643079600000,107.99,108.61,107.03,108.22,90852.204,1643083199999,9793672.47907,19667,43410.224,4680020.34128,0
1643083200000,108.22,108.45,106.15,106.44,82509.161,1643086799999,8829704.12656,19699,33922.971,3629389.58158,0
1643086800000,106.38,107.63,106.17,107.09,77130.113,1643090399999,8234747.44842,18651,41369.416,4416384.88417,0
1643090400000,107.10,107.46,106.23,106.24,62985.435,1643093999999,6722813.09672,16813,25176.583,2688091.15593,0
1643094000000,106.24,107.21,105.88,107.09,60761.094,1643097599999,6473531.59404,16508,30636.866,3265320.16628,0
1643097600000,107.09,108.41,106.82,107.39,95353.849,1643101199999,10270785.27268,22831,49486.042,5332080.20983,0
1643101200000,107.42,108.78,107.18,108.40,66173.906,1643104799999,7155074.84535,18114,32440.049,3507761.95631,0
1643104800000,108.41,109.68,107.66,108.06,81660.175,1643108399999,8865746.53149,20773,40160.337,4362403.65930,0
1643108400000,108.02,108.95,107.52,107.72,70051.614,1643111999999,7573917.16242,17661,34818.953,3765609.01830,0
1643112000000,107.74,108.76,107.17,107.51,89038.875,1643115599999,9607103.72449,20446,40690.193,4391050.75489,0
1643115600000,107.50,107.67,105.75,106.93,90707.258,1643119199999,9674804.47482,21890,39988.815,4265376.43255,0
1643119200000,106.93,108.85,106.08,106.19,169499.680,1643122799999,18259953.05319,36150,85519.486,9214823.97526,0
1643122800000,106.22,107.98,105.09,107.14,150259.809,1643126399999,16008615.78299,34392,68060.956,7255251.85854,0
1643126400000,107.15,108.86,106.97,108.11,97273.136,1643129999999,10511886.88489,28754,50609.210,5470197.98025,0
1643130000000,108.11,109.62,107.95,109.00,118298.147,1643133599999,12885673.54304,26115,60941.275,6638838.80607,0
1643133600000,108.98,109.80,108.30,109.37,70867.477,1643137199999,7731101.81203,17894,38162.505,4164691.63728,0
1643137200000,109.37,109.41,107.52,107.91,81715.361,1643140799999,8861050.23379,19185,35714.626,3872809.02402,0
1643140800000,107.91,108.22,106.79,107.73,99385.030,1643144399999,10692449.16015,20232,50858.106,5474118.57379,0
1643144400000,107.75,107.89,106.43,106.75,59197.547,1643147999999,6334261.35049,14842,27669.425,2962042.41462,0
1643148000000,106.76,107.99,106.38,107.99,47087.304,1643151599999,5039037.14162,12623,22974.353,2460350.71640,0
1643151600000,108.00,108.49,107.42,107.77,64584.002,1643155199999,6972486.78558,16803,31189.350,3368053.13746,0
1643155200000,107.78,108.07,106.46,107.01,106151.448,1643158799999,11403054.71225,24537,48291.171,5187729.88355,0
1643158800000,106.98,108.12,106.77,107.95,52068.295,1643162399999,5591305.89653,15018,25813.805,2772204.14106,0
1643162400000,107.95,108.77,107.38,107.42,46334.091,1643165999999,5013669.35304,13915,22599.753,2445812.08492,0
1643166000000,107.41,108.95,107.40,108.59,70481.261,1643169599999,7637783.81863,16004,36971.169,4006497.55802,0
1643169600000,108.58,110.18,108.22,109.89,66967.315,1643173199999,7313806.20480,18672,35089.817,3832999.62170,0
1643173200000,109.88,110.24,109.51,109.60,51447.107,1643176799999,5650491.93373,14098,26474.960,2908468.41652,0
1643176800000,109.60,109.81,108.16,108.30,67494.751,1643180399999,7355975.68933,17253,28329.857,3088892.26408,0
1643180400000,108.29,108.66,107.80,108.55,54350.997,1643183999999,5880823.17426,15172,26605.876,2879040.23884,0
1643184000000,108.54,109.23,108.42,108.86,61919.340,1643187599999,6738971.55001,16115,29873.687,3251333.60872,0
1643187600000,108.85,110.42,108.73,109.16,85453.138,1643191199999,9360190.44696,23365,39904.717,4372514.58875,0
1643191200000,109.15,110.35,108.70,109.87,55552.889,1643194799999,6083582.87819,15555,28496.430,3121612.68886,0
1643194800000,109.87,110.86,109.20,110.81,91484.083,1643198399999,10061604.06463,21613,43132.734,4746070.65217,0
1643198400000,110.82,110.88,109.73,109.96,62263.616,1643201999999,6860832.38872,18130,28633.783,3155601.46223,0
1643202000000,109.96,112.59,109.55,112.22,144638.712,1643205599999,16048014.44625,34368,76614.978,8504376.49140,0
1643205600000,112.20,113.78,111.65,112.27,142976.135,1643209199999,16107875.49175,34492,70709.193,7969218.76367,0
1643209200000,112.30,112.58,110.66,111.43,87559.185,1643212799999,9771674.06090,23237,41561.241,4638256.11645,0
1643212800000,111.43,111.97,111.10,111.85,63965.994,1643216399999,7132386.72584,16644,30462.981,3397427.84543,0
1643216400000,111.85,112.30,111.20,111.43,49583.589,1643219999999,5544012.34980,13579,23374.572,2614698.40047,0
1643220000000,111.43,112.06,109.58,111.60,122486.178,1643223599999,13542864.09043,27928,57885.711,6401531.45188,0
1643223600000,111.56,116.54,110.71,111.13,561673.429,1643227199999,63660716.92854,120784,289624.527,32849300.83986,0
1643227200000,111.13,111.16,107.20,108.11,267552.378,1643230799999,29092868.05336,64429,126541.846,13763239.19909,0
1643230800000,108.17,108.93,104.43,104.90,177155.454,1643234399999,18836841.44614,37833,72533.859,7721583.79062,0
1643234400000,104.89,106.59,104.59,106.22,75944.988,1643237999999,8016606.48265,18402,41936.199,4426074.35122,0
1643238000000,106.19,107.31,105.82,106.92,80365.364,1643241599999,8573773.89593,19514,40459.977,4318163.40791,0
1643241600000,106.92,107.80,106.14,107.31,87204.323,1643245199999,9337168.56173,25428,42381.657,4539073.97200,0
1643245200000,107.31,107.31,103.98,104.46,133740.518,1643248799999,14118485.61706,32096,60858.947,6422021.01875,0
1643248800000,104.45,104.56,103.28,104.40,97196.581,1643252399999,10107142.25656,27348,46207.781,4805840.76118,0
1643252400000,104.40,105.03,103.13,104.04,88339.298,1643255999999,9197935.40329,21536,45474.380,4736712.82780,0
1643256000000,104.00,105.16,103.72,104.73,72260.318,1643259599999,7544983.52420,19055,32695.188,3415180.91675,0
1643259600000,104.74,105.51,104.61,105.20,58626.276,1643263199999,6163632.64929,14540,31864.140,3349847.07923,0
1643263200000,105.20,105.82,104.71,105.71,57858.574,1643266799999,6082324.04288,13058,31986.501,3362163.85108,0
1643266800000,105.70,106.97,105.39,106.37,63510.068,1643270399999,6752758.16576,15321,34251.059,3641610.82508,0
1643270400000,106.40,107.59,105.68,107.58,79252.113,1643273999999,8447786.10172,19289,38663.864,4122054.98315,0
1643274000000,107.59,108.51,107.17,108.15,101223.410,1643277599999,10928944.14499,27018,51243.377,5533345.04289,0
1643277600000,108.15,108.59,107.03,107.28,57716.073,1643281199999,6219254.01925,18190,27895.295,3006355.53289,0
1643281200000,107.31,108.47,107.30,108.23,58075.206,1643284799999,6265690.21399,16821,28050.899,3026464.84734,0
1643284800000,108.22,108.67,107.40,107.97,62062.705,1643288399999,6708743.79462,16719,31855.171,3444269.96251,0
1643288400000,108.01,108.70,107.53,108.68,59829.012,1643291999999,6479117.62369,15972,30088.009,3259322.37784,0
1643292000000,108.68,109.93,107.93,108.22,136189.518,1643295599999,14814621.01009,27917,62288.194,6781525.02330,0
1643295600000,108.22,108.78,107.35,107.76,91572.398,1643299199999,9899370.20681,23420,43775.305,4732194.45491,0
1643299200000,107.76,108.52,106.75,107.96,68506.655,1643302799999,7374953.05366,19489,32662.426,3518178.25145,0
1643302800000,107.98,108.24,106.96,107.49,48332.555,1643306399999,5190390.72954,15015,22331.608,2398210.51283,0
1643306400000,107.48,107.69,106.66,107.25,57470.904,1643309999999,6150787.21364,15799,27311.816,2923215.47490,0
1643310000000,107.23,107.83,105.69,106.28,84534.507,1643313599999,9016277.17183,21229,41903.074,4471914.90468,0
1643313600000,106.28,107.00,103.40,103.46,132876.335,1643317199999,13959076.39988,31685,60146.897,6321781.62646,0
1643317200000,103.48,105.20,102.80,105.00,121673.353,1643320799999,12640536.53730,27877,67152.889,6978515.54227,0
1643320800000,104.98,107.25,104.22,105.86,107159.924,1643324399999,11309781.41959,27629,54775.596,5781554.86945,0
1643324400000,105.86,107.10,105.56,106.84,95244.979,1643327999999,10139952.77677,20029,47292.609,5036621.47490,0
1643328000000,106.84,107.83,106.50,107.37,97051.647,1643331599999,10390838.89339,20658,47843.520,5123031.57482,0
1643331600000,107.38,108.06,105.43,106.17,73459.950,1643335199999,7838832.76339,17499,32913.808,3512390.10425,0
1643335200000,106.17,106.84,105.21,106.75,51851.000,1643338799999,5496219.28264,12968,27387.982,2903714.96346,0
1643338800000,106.75,108.38,106.52,107.86,64695.916,1643342399999,6970897.94922,16381,34342.854,3699702.55024,0
1643342400000,107.87,108.39,106.83,107.46,48561.056,1643345999999,5227331.39820,12483,22617.148,2434995.04130,0
1643346000000,107.44,108.01,107.08,107.75,49830.552,1643349599999,5361825.78141,12254,28464.919,3062875.88066,0
1643349600000,107.75,108.47,106.88,106.89,61103.884,1643353199999,6591476.63991,14402,30314.331,3271395.26227,0
1643353200000,106.88,107.60,105.83,106.00,57398.891,1643356799999,6131728.94438,16008,23945.961,2558472.39789,0
1643356800000,105.99,106.72,105.45,106.62,70872.169,1643360399999,7509252.65696,16799,34625.059,3668323.54785,0
1643360400000,106.62,107.37,105.78,106.19,51946.636,1643363999999,5535934.82134,13589,24705.802,2633174.40907,0
1643364000000,106.19,107.00,105.45,106.77,44124.719,1643367599999,4691444.95624,11803,21169.690,2251414.66265,0
1643367600000,106.77,107.01,105.80,106.88,46075.354,1643371199999,4903611.41883,12538,22543.919,2399029.11856,0
1643371200000,106.88,107.28,105.15,105.75,79910.451,1643374799999,8466943.54745,18075,37068.961,3928670.32379,0
1643374800000,105.76,108.60,105.53,108.29,102407.009,1643378399999,10985446.80502,23125,55062.610,5905922.96042,0
1643378400000,108.29,108.87,106.43,106.56,114378.688,1643381999999,12285676.20745,24839,61800.059,6635449.42628,0
1643382000000,106.54,107.82,106.15,107.31,88915.156,1643385599999,9516032.32885,22526,42687.605,4568091.99251,0
1643385600000,107.31,108.34,107.03,107.39,95054.228,1643389199999,10228272.91801,21550,43273.978,4657490.01802,0
1643389200000,107.39,107.88,106.41,106.70,81886.919,1643392799999,8758381.57483,15783,39080.588,4178565.61184,0
1643392800000,106.72,107.99,106.55,107.33,54701.453,1643396399999,5864681.07654,12574,30274.850,3246106.40544,0
1643396400000,107.33,107.61,106.33,107.46,56550.477,1643399999999,6055888.43431,13602,27541.496,2949146.11910,0
1643400000000,107.45,109.16,107.29,108.91,81074.067,1643403599999,8785854.15889,18587,41524.944,4498230.47681,0
1643403600000,108.92,110.00,108.78,109.00,76423.047,1643407199999,8362365.95675,19283,37449.101,4098782.88058,0
1643407200000,109.00,109.39,108.30,108.42,28975.272,1643410799999,3155378.16063,9760,13830.015,1506171.72486,0
1643410800000,108.43,109.56,108.43,109.34,36218.387,1643414399999,3949673.36678,10836,21239.439,2315724.28393,0
1643414400000,109.36,110.25,109.13,109.77,46860.044,1643417999999,5137557.20468,12736,23719.909,2600961.37136,0
1643418000000,109.79,110.46,108.84,109.12,45300.098,1643421599999,4964450.07618,12364,22108.927,2423733.16328,0
1643421600000,109.12,109.44,108.50,108.98,60739.104,1643425199999,6612392.61254,12849,23027.502,2506905.64018,0
1643425200000,108.99,109.72,108.95,109.43,26366.316,1643428799999,2883169.72234,8491,13707.312,1498906.03937,0
1643428800000,109.42,109.77,108.90,108.95,30420.108,1643432399999,3327174.16641,11483,15049.957,1646388.08068,0
1643432400000,108.95,109.00,108.49,108.92,29033.765,1643435999999,3158368.77750,11019,14409.900,1567705.59311,0
1643436000000,108.94,109.55,108.72,109.17,30396.837,1643439599999,3315750.43811,9830,14271.794,1556880.21046,0
1643439600000,109.17,110.23,109.08,109.99,40360.923,1643443199999,4424918.77884,11980,20350.146,2230771.04754,0
1643443200000,109.98,110.22,109.32,109.78,49012.951,1643446799999,5379580.97629,11453,23354.542,2563318.68062,0
1643446800000,109.78,110.00,108.95,109.89,37024.778,1643450399999,4051364.10772,11213,15495.080,1695140.19125,0
1643450400000,109.88,109.89,108.85,109.68,33419.750,1643453999999,3654340.00964,10349,16505.382,1804462.71815,0
1643454000000,109.68,109.77,109.11,109.37,24672.685,1643457599999,2700400.46412,10016,12446.977,1362286.40309,0
1643457600000,109.37,110.68,109.02,110.09,53161.817,1643461199999,5839961.27413,14196,27342.459,3003492.40607,0
1643461200000,110.09,111.54,109.82,111.41,60490.535,1643464799999,6702346.24791,16425,31886.506,3533666.29073,0
1643464800000,111.41,111.54,108.59,109.13,95058.306,1643468399999,10491738.58544,20747,39231.548,4332482.94934,0
1643468400000,109.15,109.49,107.42,108.40,111193.485,1643471999999,12071389.82659,27286,50130.711,5443952.43053,0
1643472000000,108.43,109.29,107.75,109.23,60953.960,1643475599999,6620783.39427,17969,30696.325,3334790.07887,0
1643475600000,109.22,109.66,109.04,109.28,51491.228,1643479199999,5632536.64472,14509,27126.063,2967507.55549,0
1643479200000,109.29,110.67,109.21,110.31,52541.118,1643482799999,5770523.38873,13569,27679.595,3041743.52252,0
1643482800000,110.31,110.96,110.20,110.23,34912.848,1643486399999,3860493.63133,11388,17146.966,1896399.18977,0
1643486400000,110.22,112.33,109.94,110.89,107726.421,1643489999999,11979124.71662,23947,54773.749,6089985.93170,0
1643490000000,110.90,112.23,110.66,111.17,52020.430,1643493599999,5796528.88701,14271,28206.447,3143081.71961,0
1643493600000,111.16,111.35,110.64,110.85,25584.223,1643497199999,2837899.79270,8613,13646.619,1513785.26720,0
1643497200000,110.84,110.91,109.94,110.75,36455.442,1643500799999,4023518.73136,9738,17551.218,1937506.85570,0
1643500800000,110.75,110.79,108.75,109.22,69594.683,1643504399999,7633773.79783,17170,31904.748,3501569.35093,0
1643504400000,109.21,109.78,109.09,109.38,39872.155,1643507999999,4363145.92525,9915,21556.624,2358734.91942,0
1643508000000,109.38,109.83,109.00,109.57,28004.386,1643511599999,3064825.09094,7635,14837.357,1623834.16719,0
1643511600000,109.57,109.93,109.21,109.29,22055.397,1643515199999,2417253.26680,6982,9859.155,1080830.03878,0
1643515200000,109.29,110.49,109.26,110.21,31116.920,1643518799999,3421228.22835,8876,17009.257,1870542.62525,0
1643518800000,110.21,110.97,110.14,110.89,36946.091,1643522399999,4088858.35959,11737,18210.207,2015128.71182,0
1643522400000,110.86,110.99,110.39,110.82,20873.191,1643525999999,2310868.58963,8269,9994.981,1106759.64561,0
1643526000000,110.83,111.40,110.81,111.25,38321.427,1643529599999,4258172.76804,11873,19640.738,2182516.69409,0
1643529600000,111.22,111.59,110.65,110.89,31083.839,1643533199999,3450498.38558,10077,14824.195,1646079.60593,0
1643533200000,110.89,111.26,110.31,110.59,32668.233,1643536799999,3620409.00368,10970,15859.898,1757846.31189,0
1643536800000,110.60,111.79,110.40,111.78,35623.550,1643540399999,3961768.30859,10914,18051.040,2007651.92995,0
1643540400000,111.76,111.95,111.01,111.47,31908.497,1643543999999,3556145.71734,10657,14844.313,1654558.04287,0
1643544000000,111.48,112.19,110.94,111.31,48904.210,1643547599999,5455009.20784,13730,24368.138,2718581.86365,0
1643547600000,111.30,111.49,110.82,110.92,34339.681,1643551199999,3816646.91762,10901,15131.197,1682017.39672,0
1643551200000,110.94,111.16,109.51,110.16,69584.219,1643554799999,7661683.47157,16823,32514.538,3580224.33368,0
1643554800000,110.17,110.80,109.71,110.63,45051.592,1643558399999,4973209.47563,13586,21612.635,2385886.60294,0
1643558400000,110.64,110.97,109.39,109.62,52515.424,1643561999999,5780701.25321,14937,23476.832,2584192.54719,0
1643562000000,109.62,110.24,109.00,110.03,50547.080,1643565599999,5546788.00776,13719,24147.744,2650165.17582,0
1643565600000,110.03,110.25,109.56,109.78,36162.739,1643569199999,3973075.46916,9884,16593.056,1823218.04952,0
1643569200000,109.77,109.81,107.78,108.13,92307.284,1643572799999,10007112.53911,19294,37983.381,4118151.20622,0
1643572800000,108.14,108.98,107.28,108.54,66890.608,1643576399999,7242154.79065,16401,32796.506,3551656.77233,0
1643576400000,108.55,108.64,107.63,108.10,65849.051,1643579999999,7123853.69466,12572,27989.366,3027701.63530,0
1643580000000,108.11,108.20,106.89,107.73,110315.963,1643583599999,11868703.99695,15060,67861.892,7302708.36039,0
1643583600000,107.73,109.20,107.69,108.40,163525.251,1643587199999,17764031.76507,25697,91796.223,9967764.71122,0
1643587200000,108.40,108.85,105.41,105.72,154505.194,1643590799999,16517819.39171,28108,73762.611,7889983.35345,0
1643590800000,105.71,106.25,105.23,105.32,75472.360,1643594399999,7978801.57420,16343,34712.729,3669526.21527,0
1643594400000,105.31,105.67,104.13,105.46,101309.421,1643597999999,10649210.63810,19727,49805.561,5239153.96397,0
1643598000000,105.45,105.79,105.13,105.62,42281.803,1643601599999,4461877.39239,12316,20063.478,2117069.40703,0
1643601600000,105.62,105.63,104.24,104.73,53250.857,1643605199999,5587055.91054,14731,21433.792,2249138.67902,0
1643605200000,104.72,104.96,104.47,104.82,34881.799,1643608799999,3654578.83800,11726,15586.717,1633145.50634,0
1643608800000,104.83,105.09,104.50,104.52,29841.956,1643612399999,3128202.46614,10197,14349.330,1504406.00262,0
1643612400000,104.51,105.41,104.35,105.20,65217.515,1643615999999,6840570.51899,14298,35134.728,3686269.94676,0
1643616000000,105.19,105.48,104.57,104.81,59688.692,1643619599999,6267142.13745,12522,30164.915,3167231.77571,0
1643619600000,104.81,105.08,104.34,105.03,52749.880,1643623199999,5523617.18094,13870,24119.565,2525638.85682,0
1643623200000,105.00,105.35,104.81,105.24,36690.427,1643626799999,3853171.99859,12290,16283.869,1710077.29250,0
1643626800000,105.24,106.12,104.34,105.55,78290.514,1643630399999,8234550.03485,16274,40327.692,4243328.12107,0
1643630400000,105.51,106.00,104.35,105.70,101278.585,1643633999999,10642196.32135,21000,50043.384,5259853.49745,0
1643634000000,105.69,106.49,104.90,106.11,73679.693,1643637599999,7801222.01836,17285,36145.399,3827845.42969,0
1643637600000,106.12,107.37,105.94,107.28,82998.387,1643641199999,8848425.25115,18146,45688.199,4870747.07488,0
1643641200000,107.30,108.79,107.30,108.18,129727.837,1643644799999,14025940.81228,26863,61509.666,6650118.70539,0
1643644800000,108.20,109.96,107.83,109.61,143712.519,1643648399999,15624630.72664,26719,75746.116,8236470.79109,0
1643648400000,109.61,109.87,108.84,109.50,100586.002,1643651999999,11002735.18953,20024,46082.843,5040809.37146,0
1643652000000,109.51,110.49,109.39,110.07,111236.588,1643655599999,12230756.51196,20376,54024.246,5940232.17974,0
1643655600000,110.10,111.24,109.57,109.75,107533.455,1643659199999,11865927.29401,23142,53530.420,5909436.08387,0
1643659200000,109.71,109.99,109.00,109.65,68713.358,1643662799999,7524051.72868,16219,33916.280,3714264.30898,0
1643662800000,109.63,109.69,108.44,109.04,79203.838,1643666399999,8630863.84725,16391,38055.814,4146338.28914,0
1643666400000,109.05,110.08,108.95,109.46,51521.564,1643669999999,5643787.33844,13161,29820.580,3266671.93074,0
1643670000000,109.46,109.80,109.08,109.42,37331.243,1643673599999,4084952.77592,11580,18523.978,2027217.07464,0
1643673600000,109.43,109.72,108.71,109.00,65233.876,1643677199999,7123515.72562,15213,33073.258,3611130.94551,0
1643677200000,109.00,109.17,108.15,108.60,58101.397,1643680799999,6314796.89118,12832,28206.724,3065760.60442,0
1643680800000,108.58,109.84,108.47,109.57,58361.852,1643684399999,6368401.08734,12256,34927.127,3811115.91075,0
1643684400000,109.58,111.52,109.37,111.36,96181.167,1643687999999,10635167.62880,20687,51173.350,5657378.50092,0
1643688000000,111.37,111.58,110.33,110.51,61095.766,1643691599999,6774435.46224,13865,30091.530,3337710.52325,0
1643691600000,110.51,110.78,110.10,110.18,42317.146,1643695199999,4673612.13316,9724,19542.759,2158875.08832,0
1643695200000,110.17,110.60,109.69,110.28,53115.794,1643698799999,5850373.74449,12159,24888.448,2741901.00722,0
1643698800000,110.28,110.81,110.26,110.49,30832.384,1643702399999,3407526.35648,9735,15129.647,1672022.38114,0
1643702400000,110.49,111.38,110.32,111.26,37393.213,1643705999999,4145201.20648,10559,19835.190,2198870.16719,0
1643706000000,111.27,112.63,109.43,109.60,173669.944,1643709599999,19274858.34234,32703,78625.762,8730946.08313,0
1643709600000,109.60,109.92,108.40,109.29,98547.343,1643713199999,10748391.65182,21706,44679.750,4873383.57530,0
1643713200000,109.29,110.20,109.08,109.97,65222.096,1643716799999,7158782.81969,14576,32283.165,3543802.90013,0
1643716800000,109.96,111.13,109.68,111.06,64548.368,1643720399999,7137200.18007,18252,31766.689,3512557.03251,0
1643720400000,111.07,112.05,110.37,111.74,123859.102,1643723999999,13783580.44881,24646,58462.620,6507951.05431,0
1643724000000,111.74,112.42,110.64,111.08,132662.466,1643727599999,14800815.52165,27619,62630.241,6989026.08149,0
1643727600000,111.08,111.28,109.88,111.20,102081.435,1643731199999,11282389.81140,29004,47655.463,5268134.42593,0
1643731200000,111.19,114.50,110.88,113.83,180099.428,1643734799999,20282268.74922,37017,89466.949,10083177.87131,0
1643734800000,113.81,114.44,112.44,113.61,115243.122,1643738399999,13058015.98000,24841,51025.430,5783444.57196,0
1643738400000,113.62,114.77,113.08,113.70,93509.653,1643741999999,10647166.30132,19334,44700.405,5090122.51455,0
1643742000000,113.70,114.21,113.03,113.96,71184.007,1643745599999,8097884.18862,17289,36217.226,4120550.66517,0
1643745600000,113.97,115.30,113.91,114.09,113501.859,1643749199999,13015328.13838,21244,53820.569,6172636.83045,0
1643749200000,114.11,115.81,114.01,115.01,76630.643,1643752799999,8808323.51402,17274,43849.281,5041752.97658,0
1643752800000,115.01,115.37,114.00,114.97,47252.871,1643756399999,5420264.71056,11069,22153.758,2541576.67228,0
1643756400000,114.97,116.77,114.53,115.03,115226.063,1643759999999,13332656.13906,24944,57830.653,6691129.89314,0
1643760000000,115.04,115.96,113.70,113.90,133356.734,1643763599999,15325619.22120,23575,59067.243,6790371.36850,0
1643763600000,113.91,114.41,113.24,113.64,76396.678,1643767199999,8691419.80691,16570,38115.434,4337471.00895,0
1643767200000,113.63,114.70,113.19,114.38,43233.914,1643770799999,4932724.10450,11526,22848.217,2607069.13541,0
1643770800000,114.40,115.27,114.33,114.59,49652.092,1643774399999,5694760.30626,10855,27450.611,3148417.93232,0
1643774400000,114.59,114.63,113.84,114.22,53399.443,1643777999999,6098612.25090,12323,25363.802,2897117.89845,0
1643778000000,114.23,114.50,113.59,114.19,54402.700,1643781599999,6198694.39061,12153,30083.291,3426655.53084,0
1643781600000,114.18,114.59,113.00,113.71,62947.468,1643785199999,7160363.52935,14287,27812.252,3164019.75679,0
1643785200000,113.71,113.91,113.07,113.58,37876.929,1643788799999,4302447.19610,11527,19430.320,2207136.36725,0
1643788800000,113.58,114.38,113.21,114.32,47654.359,1643792399999,5419945.62004,13586,25066.486,2851179.72774,0
1643792400000,114.32,115.32,114.17,114.96,59303.593,1643795999999,6805839.69964,15143,32622.860,3743846.04609,0
1643796000000,114.97,115.00,114.29,114.62,39855.419,1643799599999,4569923.71462,9901,20535.999,2354896.19028,0
1643799600000,114.62,114.92,113.92,114.09,55535.167,1643803199999,6348377.04597,12556,25315.666,2893294.50675,0
1643803200000,114.10,115.71,114.01,115.53,75964.189,1643806799999,8740485.03062,17141,36782.139,4231318.10096,0
1643806800000,115.54,115.67,113.77,113.88,79862.594,1643810399999,9152905.90295,17055,35818.360,4104681.21216,0
1643810400000,113.87,114.06,110.32,110.87,185225.065,1643813999999,20769121.69350,39087,81636.347,9154683.19429,0
1643814000000,110.87,111.33,109.70,109.98,147241.415,1643817599999,16274156.38771,31670,67914.966,7508310.41729,0
1643817600000,109.98,110.12,108.53,109.82,168298.514,1643821199999,18395217.44594,32657,88002.897,9619111.63974,0
1643821200000,109.81,110.87,109.36,110.87,72110.894,1643824799999,7946568.84447,18354,36184.940,3988281.55601,0
1643824800000,110.86,111.44,110.45,111.38,48881.524,1643828399999,5420870.92829,14279,23475.018,2603641.96482,0
1643828400000,111.38,112.28,111.08,111.71,81301.268,1643831999999,9085393.85577,18582,39809.972,4448403.60125,0
1643832000000,111.71,112.42,111.19,111.93,68169.186,1643835599999,7615393.99859,16186,34176.544,3817777.30695,0
1643835600000,111.95,112.13,107.16,108.38,166437.958,1643839199999,18144142.77004,35810,73628.774,8025636.04865,0
1643839200000,108.37,109.63,108.02,108.56,76945.250,1643842799999,8371355.57508,18503,38352.446,4172244.08228,0
1643842800000,108.57,109.25,107.84,108.18,59636.931,1643846399999,6464679.12103,15606,29666.062,3216690.42638,0
1643846400000,108.19,109.05,107.56,108.25,81225.638,1643849999999,8794872.45171,17973,40440.140,4379816.08371,0
1643850000000,108.25,108.73,106.74,107.52,66534.939,1643853599999,7169898.92666,14928,32404.633,3491631.14499,0
1643853600000,107.52,108.27,106.75,108.21,59656.260,1643857199999,6420329.13804,15054,28415.743,3058741.31413,0
1643857200000,108.22,108.35,107.38,107.64,42336.996,1643860799999,4568182.55044,11599,20865.040,2251101.41354,0
1643860800000,107.64,108.44,107.45,107.81,43141.412,1643864399999,4659558.09167,10223,21192.308,2288965.44865,0
1643864400000,107.82,108.32,107.38,108.14,38754.202,1643867999999,4180665.35577,10501,19007.566,2050990.58834,0
1643868000000,108.13,108.85,107.94,108.80,59926.087,1643871599999,6498755.54793,13205,32915.969,3569681.96767,0
1643871600000,108.80,109.22,108.61,108.87,37183.010,1643875199999,4051775.55068,11062,18943.350,2064353.87177,0
1643875200000,108.87,109.12,108.20,108.66,39500.192,1643878799999,4295583.25126,12321,19825.978,2156055.73780,0
1643878800000,108.66,108.76,106.09,106.31,71578.198,1643882399999,7697254.18134,17403,32030.879,3444806.15589,0
1643882400000,106.33,106.64,105.22,106.20,116873.530,1643885999999,12397246.87810,27556,55617.958,5899986.72732,0
1643886000000,106.19,107.84,105.97,107.83,93311.474,1643889599999,9979911.86834,21601,50641.368,5418618.40515,0
1643889600000,107.84,108.23,106.33,108.11,112944.018,1643893199999,12122420.77744,22733,49859.743,5351960.19929,0
1643893200000,108.13,108.45,107.50,108.14,69503.924,1643896799999,7505283.37056,16404,33388.168,3605228.02905,0
1643896800000,108.14,108.79,107.61,107.93,98584.163,1643900399999,10667520.21098,20270,49318.458,5337330.10607,0
1643900400000,107.90,109.33,107.75,108.66,95788.860,1643903999999,10401430.51329,20536,49400.952,5365901.77679,0
1643904000000,108.67,109.49,107.18,107.20,78201.321,1643907599999,8473126.43262,17484,39530.721,4286776.62126,0
1643907600000,107.17,108.00,106.71,107.85,61790.291,1643911199999,6636312.91881,14507,30109.452,3234573.55428,0
1643911200000,107.84,108.28,107.25,107.97,38780.756,1643914799999,4178683.95813,11481,18963.846,2043406.67507,0
1643914800000,107.97,108.24,106.50,107.11,61206.344,1643918399999,6563865.32098,16255,29310.832,3143037.26555,0
1643918400000,107.10,107.75,106.69,107.04,51975.131,1643921999999,5570600.09342,12142,26038.539,2791094.18434,0
1643922000000,107.05,109.62,107.03,109.18,95101.242,1643925599999,10337463.91411,19698,49630.032,5393732.02681,0
1643925600000,109.19,109.66,108.80,109.62,41028.824,1643929199999,4479130.18260,10466,22867.141,2496619.21731,0
1643929200000,109.63,110.97,109.34,110.89,74111.805,1643932799999,8151851.27463,17223,36269.855,3990568.68162,0
1643932800000,110.90,110.96,109.47,109.65,65887.777,1643936399999,7254669.02832,16269,31447.470,3462182.66754,0
1643936400000,109.65,109.65,108.70,109.13,47140.945,1643939999999,5146456.71090,11659,22351.550,2440732.86164,0
1643940000000,109.12,109.94,108.92,109.53,40264.733,1643943599999,4409557.37486,12005,21546.859,2359611.42962,0
1643943600000,109.54,109.61,108.71,108.77,39387.208,1643947199999,4297641.23110,11094,19189.509,2093876.05662,0
1643947200000,108.79,109.46,108.65,109.24,29654.969,1643950799999,3233524.20415,10505,16026.326,1747263.28318,0
1643950800000,109.24,111.75,109.13,111.19,130539.825,1643954399999,14479807.79158,27814,68653.310,7613773.51757,0
1643954400000,111.20,112.50,111.20,112.41,89557.859,1643957999999,10032027.44535,19504,43904.869,4918058.92875,0
1643958000000,112.42,113.14,111.63,111.75,80614.183,1643961599999,9050946.76018,19073,38746.783,4352098.32804,0
1643961600000,111.75,114.48,111.75,113.07,166106.901,1643965199999,18772716.21076,27228,94990.087,10737259.56791,0
1643965200000,113.07,113.64,112.72,112.82,57983.443,1643968799999,6558685.66188,13194,27861.201,3152366.34778,0
1643968800000,112.81,113.30,112.10,112.65,72382.871,1643972399999,8152939.49248,16107,34861.106,3927500.41667,0
1643972400000,112.65,112.73,112.13,112.23,47209.758,1643975999999,5309218.32267,11418,20510.993,2307057.85594,0
1643976000000,112.22,112.95,112.22,112.52,57815.789,1643979599999,6507998.80024,14840,28817.552,3243643.42501,0
1643979600000,112.53,113.19,110.30,110.84,155214.122,1643983199999,17273910.97256,32377,71900.037,8001983.70374,0
1643983200000,110.85,112.91,110.50,112.44,132323.237,1643986799999,14799752.65573,28658,67053.370,7500621.41106,0
1643986800000,112.44,116.40,112.31,114.73,306432.065,1643990399999,35168179.95247,54178,153998.397,17673127.77933,0
1643990400000,114.72,118.12,114.67,117.19,248795.345,1643993999999,29020776.91259,42787,130028.014,15172995.96823,0
1643994000000,117.23,118.28,116.90,117.68,181281.835,1643997599999,21310884.08330,27066,88818.139,10444019.28242,0
1643997600000,117.68,118.28,117.25,117.48,89311.444,1644001199999,10510056.88058,16606,41639.805,4903205.98568,0
1644001200000,117.49,118.62,117.27,118.24,69878.226,1644004799999,8231746.01901,15511,35908.878,4231232.61764,0
1644004800000,118.25,119.00,117.91,118.28,111420.579,1644008399999,13190564.17628,19548,53708.930,6361170.47907,0
1644008400000,118.29,119.50,117.96,118.99,119913.936,1644011999999,14227124.62006,18699,64071.821,7605718.97631,0
1644012000000,118.98,119.40,118.27,119.33,77524.547,1644015599999,9216999.34372,12838,39184.818,4660903.86528,0
1644015600000,119.35,121.38,119.03,121.21,110881.522,1644019199999,13316763.83407,23477,56818.416,6825402.68047,0
1644019200000,121.25,121.31,118.78,118.82,160815.399,1644022799999,19298589.04147,29721,71371.864,8564596.06201,0
1644022800000,118.85,120.15,118.81,120.00,93880.940,1644026399999,11217726.43351,18752,52476.014,6269792.96556,0
1644026400000,120.01,120.59,119.62,120.52,55634.872,1644029999999,6682451.76389,11822,22967.944,2758860.94069,0
1644030000000,120.52,121.42,120.30,121.40,49468.984,1644033599999,5974845.71332,11171,25671.719,3101238.68326,0
1644033600000,121.39,122.32,121.02,121.56,87998.421,1644037199999,10708820.67947,17976,40737.341,4955953.98673,0
1644037200000,121.56,122.84,121.29,122.30,73525.737,1644040799999,8977270.94023,17204,34928.882,4263962.80632,0
1644040800000,122.30,123.09,121.66,121.75,59470.801,1644044399999,7279556.64474,13762,28144.947,3445634.43249,0
1644044400000,121.75,121.84,120.87,121.58,70471.996,1644047999999,8559476.80994,16052,39395.198,4786021.85194,0
1644048000000,121.59,122.86,121.55,122.37,58880.109,1644051599999,7196821.81440,15773,28105.232,3434883.96501,0
1644051600000,122.38,122.78,121.38,122.49,61048.523,1644055199999,7458907.22090,16028,28443.968,3474982.36414,0
1644055200000,122.49,122.64,121.64,122.18,41767.787,1644058799999,5099856.47155,11724,20894.608,2551862.91481,0
1644058800000,122.17,122.60,121.75,122.08,45814.976,1644062399999,5592635.87090,11806,22786.865,2781507.82893,0
1644062400000,122.07,122.34,121.53,121.65,37710.825,1644065999999,4598650.12691,12845,17833.940,2174805.25750,0
1644066000000,121.65,122.54,121.48,122.42,48953.023,1644069599999,5974999.60202,13792,23951.285,2923117.60154,0
1644069600000,122.41,123.42,121.61,122.23,95645.941,1644073199999,11698200.13559,20999,47323.654,5790509.76277,0
1644073200000,122.20,123.75,121.00,123.21,127464.509,1644076799999,15634044.26832,28174,60843.396,7462986.36979,0
1644076800000,123.20,123.43,121.03,121.24,94053.566,1644080399999,11505289.59929,20950,47642.412,5827353.30193,0
1644080400000,121.28,123.50,119.02,122.76,213184.765,1644083999999,25782650.08184,37962,109530.720,13240101.11625,0
1644084000000,122.75,123.00,121.50,122.02,87493.163,1644087599999,10706186.27993,17306,39474.152,4832632.49273,0
1644087600000,122.02,122.02,120.83,121.22,46124.575,1644091199999,5598648.20498,12190,21084.550,2559379.03432,0
1644091200000,121.22,121.96,120.70,121.82,63880.008,1644094799999,7751088.96662,13982,38231.181,4639054.81293,0
1644094800000,121.81,122.63,121.42,122.16,54131.378,1644098399999,6612382.04334,12549,24932.971,3045452.77608,0
1644098400000,122.17,122.51,121.90,122.23,38079.192,1644101999999,4655276.02711,8153,18648.070,2279650.79378,0
1644102000000,122.22,122.58,121.46,121.69,51590.354,1644105599999,6295983.16452,10081,27155.496,3314140.75503,0
1644105600000,121.70,122.70,121.63,122.52,50551.863,1644109199999,6174250.28074,10866,25151.158,3073259.32187,0
1644109200000,122.52,123.39,122.52,123.21,40968.000,1644112799999,5033288.44382,10546,19268.972,2367693.47466,0
1644112800000,123.23,123.46,122.45,122.76,47325.444,1644116399999,5822717.09038,10761,21459.172,2639941.54920,0
1644116400000,122.77,123.10,122.16,122.20,28233.696,1644119999999,3463845.97760,8336,13788.232,1692030.65652,0
1644120000000,122.20,122.60,121.38,122.13,51998.385,1644123599999,6335573.85366,14627,26189.973,3191071.27457,0
1644123600000,122.13,122.61,121.67,122.55,26183.031,1644127199999,3197166.70888,7746,11757.002,1435838.10920,0
1644127200000,122.55,122.82,121.93,122.12,34389.359,1644130799999,4210197.66761,9777,18622.723,2279947.20285,0
1644130800000,122.12,123.43,121.86,122.82,46186.276,1644134399999,5668616.34175,10488,22564.429,2769036.30214,0
1644134400000,122.81,127.84,122.52,127.43,225721.335,1644137999999,28199760.49144,40842,127870.067,15977319.17683,0
1644138000000,127.43,127.47,126.35,126.49,125990.470,1644141599999,15977818.94677,24465,57656.577,7311971.16112,0
1644141600000,126.49,126.90,124.68,124.75,98007.141,1644145199999,12323395.67156,19647,47040.026,5913589.64982,0
1644145200000,124.75,125.24,124.43,125.05,62452.364,1644148799999,7797241.13366,14912,32552.018,4064792.07515,0
1644148800000,125.04,125.83,123.76,124.35,84073.493,1644152399999,10499593.35072,17564,40908.492,5108643.59671,0
1644152400000,124.35,125.23,123.84,124.37,81708.931,1644155999999,10168061.16056,18732,40806.050,5078051.70343,0
1644156000000,124.36,125.95,120.52,121.71,209158.583,1644159599999,25764180.00157,42922,100455.126,12383258.04111,0
1644159600000,121.71,122.72,120.52,122.68,111995.081,1644163199999,13639742.20543,22859,61416.217,7479910.24777,0
1644163200000,122.71,123.88,122.20,123.63,88195.307,1644166799999,10862582.94600,18139,43818.383,5397930.64937,0
1644166800000,123.64,123.89,123.08,123.51,43637.271,1644170399999,5392868.20780,12001,19848.965,2453327.62212,0
1644170400000,123.51,123.62,122.52,122.86,37901.036,1644173999999,4659641.71670,10746,19270.179,2369097.69440,0
1644174000000,122.87,124.22,122.76,124.16,45577.027,1644177599999,5638491.78256,11322,21505.149,2659948.62305,0
1644177600000,124.16,124.21,123.07,123.67,43232.513,1644181199999,5346092.03095,10044,21001.554,2596491.86002,0
1644181200000,123.68,125.00,123.67,124.61,104285.899,1644184799999,12983223.15564,15697,51278.037,6383200.49241,0
1644184800000,124.61,125.00,123.84,124.11,32891.820,1644188399999,4094284.61986,9650,15438.975,1922011.83856,0
1644188400000,124.11,128.00,123.86,127.52,176363.802,1644191999999,22282434.16117,35210,92439.167,11674013.62641,0
1644192000000,127.51,127.82,124.92,126.27,129640.440,1644195599999,16349817.92291,26149,66321.245,8359687.83823,0
1644195600000,126.25,126.77,125.42,125.99,71197.031,1644199199999,8978519.45864,14637,31932.119,4028362.18151,0
1644199200000,125.99,127.35,125.78,126.34,85447.868,1644202799999,10811707.18734,16055,44170.676,5589909.92853,0
1644202800000,126.35,127.70,126.32,127.06,70453.820,1644206399999,8952562.28202,15359,30947.328,3933274.91738,0
1644206400000,127.06,127.48,126.50,126.82,54933.824,1644209999999,6973889.32618,13997,28253.976,3587231.86020,0
1644210000000,126.82,127.84,126.44,127.53,69265.405,1644213599999,8798434.50781,16476,36013.326,4575770.36466,0
1644213600000,127.55,128.69,127.37,127.92,88684.872,1644217199999,11355010.14711,18473,38690.053,4954061.78702,0
1644217200000,127.92,128.96,127.80,128.34,78562.371,1644220799999,10084277.49789,16482,37568.026,4824531.24288,0
1644220800000,128.31,128.87,127.55,128.21,81643.100,1644224399999,10459344.40137,14735,39971.050,5122852.83501,0
1644224400000,128.21,128.44,126.40,127.35,80499.769,1644227999999,10248589.36752,17685,42251.708,5378978.85555,0
1644228000000,127.36,127.76,127.05,127.27,45888.815,1644231599999,5845839.74540,12904,22983.068,2928374.41530,0
1644231600000,127.28,127.89,127.26,127.65,34191.533,1644235199999,4361882.84520,11232,17891.767,2282689.29387,0
1644235200000,127.64,128.87,127.33,128.19,76924.588,1644238799999,9859870.34406,17504,37359.339,4789336.62464,0
1644238800000,128.18,129.19,128.06,128.93,70397.361,1644242399999,9060858.17362,14774,38418.981,4945991.90085,0
1644242400000,128.94,131.85,128.78,131.51,235250.650,1644245999999,30716932.96562,45391,132922.010,17358262.55831,0
1644246000000,131.54,133.30,131.31,132.81,185405.327,1644249599999,24512502.09707,37880,90718.550,12000215.04317,0
1644249600000,132.79,135.28,132.11,134.80,249267.082,1644253199999,33306625.06619,48608,130623.082,17458175.62573,0
1644253200000,134.80,137.18,134.00,136.92,171614.634,1644256799999,23286173.24490,37640,89284.257,12115279.40293,0
1644256800000,136.89,138.11,135.48,137.04,194570.426,1644260399999,26622481.54186,40010,93134.985,12744579.62905,0
1644260400000,137.05,139.77,136.89,137.50,185172.186,1644263999999,25651426.59065,42251,88673.087,12283546.70138,0
1644264000000,137.49,138.33,135.68,136.72,135890.924,1644267599999,18625115.23067,29452,70334.109,9641791.17981,0
1644267600000,136.73,137.13,135.52,136.68,98399.410,1644271199999,13414269.98703,21544,50831.849,6932852.58281,0
1644271200000,136.67,137.61,136.61,137.02,62934.344,1644274799999,8622551.68334,15405,30554.694,4187940.26162,0
1644274800000,137.02,138.21,136.01,137.26,111145.296,1644278399999,15220972.79116,22256,50413.080,6906881.98599,0
1644278400000,137.27,138.70,135.10,138.15,148663.721,1644281999999,20371142.22146,29493,81306.403,11151068.38879,0
1644282000000,138.13,139.57,137.68,138.22,115218.059,1644285599999,15965835.03303,25451,58276.172,8075423.70344,0
1644285600000,138.20,138.45,137.34,138.06,72539.392,1644289199999,10003355.47909,15969,36058.772,4972342.56015,0
1644289200000,138.06,142.48,137.78,140.52,285851.620,1644292799999,40209416.22457,54172,148013.765,20818605.71597,0
1644292800000,140.52,141.46,139.68,140.89,133964.771,1644296399999,18849703.19095,27695,67830.021,9544581.46683,0
1644296400000,140.89,141.63,140.04,141.15,103529.647,1644299999999,14588338.49245,24899,48944.051,6896315.38246,0
1644300000000,141.15,142.79,137.24,139.44,299440.987,1644303599999,41915249.35295,51700,137656.381,19284328.06132,0
1644303600000,139.42,140.54,138.69,139.53,110624.830,1644307199999,15448093.36281,23117,53140.218,7418608.95284,0
1644307200000,139.53,139.90,136.16,136.88,206434.767,1644310799999,28378174.44272,38801,105157.317,14452193.80526,0
1644310800000,136.87,137.42,133.91,135.98,230924.642,1644314399999,31361944.69006,46232,106622.112,14482742.47849,0
1644314400000,135.97,136.42,134.18,135.17,107669.553,1644317999999,14549953.53046,22374,52302.881,7067246.01120,0
1644318000000,135.16,135.96,134.67,135.64,76568.430,1644321599999,10364983.51083,17390,36417.388,4930254.91950,0
1644321600000,135.62,135.62,132.18,133.47,229155.394,1644325199999,30596701.73015,38581,106734.883,14251429.46497,0
1644325200000,133.46,134.50,132.71,134.38,147787.966,1644328799999,19749696.50430,24032,77008.218,10295276.25858,0
1644328800000,134.38,134.55,133.13,133.21,118532.650,1644332399999,15874658.45813,25719,51083.046,6842231.19480,0
1644332400000,133.21,133.72,131.16,133.35,194387.832,1644335999999,25762203.16476,41724,97449.888,12922476.34458,0
1644336000000,133.34,133.97,130.47,130.75,150218.482,1644339599999,19876463.75953,31527,65612.774,8681463.33107,0
1644339600000,130.77,131.90,130.40,131.48,136454.372,1644343199999,17901195.15253,27684,72998.592,9576513.73348,0
1644343200000,131.48,132.21,131.10,131.63,89990.362,1644346799999,11852089.54907,16273,41798.999,5506778.19440,0
1644346800000,131.63,131.93,130.50,131.65,82547.282,1644350399999,10841212.94385,17976,46194.038,6067688.38303,0
1644350400000,131.65,134.53,131.27,134.40,187081.126,1644353999999,24943355.42394,32576,99241.814,13238135.73092,0
1644354000000,134.36,134.44,132.92,133.06,112030.471,1644357599999,14989092.03574,23170,50163.445,6712064.39403,0
1644357600000,133.05,133.94,132.40,133.82,47381.980,1644361199999,6309354.82520,12942,25923.142,3452297.71801,0
1644361200000,133.82,135.11,133.32,133.60,81640.968,1644364799999,10963985.98532,20249,42403.893,5696253.50671,0
1644364800000,133.59,134.53,133.05,134.22,74164.513,1644368399999,9927872.91347,18069,40602.197,5435354.68352,0
1644368400000,134.24,134.60,133.80,134.01,51097.546,1644371999999,6856401.77876,14405,25934.736,3480057.21290,0
1644372000000,133.99,134.31,131.88,133.92,107212.708,1644375599999,14251522.63284,25130,50083.094,6656727.60002,0
1644375600000,133.91,134.63,133.28,134.12,65740.694,1644379199999,8815211.28219,18166,32666.081,4381024.88869,0
1644379200000,134.12,137.89,134.10,136.71,131512.544,1644382799999,17883861.39228,30190,69860.987,9497827.66262,0
1644382800000,136.71,137.31,134.53,136.14,111815.429,1644386399999,15204152.52197,26765,57521.034,7821940.24205,0
1644386400000,136.12,137.77,135.97,137.31,104427.295,1644389999999,14304730.06767,24648,54187.037,7421762.51585,0
1644390000000,137.31,138.68,136.94,138.34,87542.947,1644393599999,12057389.98571,23226,47066.056,6484449.37881,0
1644393600000,138.34,139.32,136.54,138.72,233132.596,1644397199999,32157879.97565,41434,115753.256,15966710.42242,0
1644397200000,138.70,139.16,137.44,137.67,97985.509,1644400799999,13560155.77852,22303,44137.444,6108668.08916,0
1644400800000,137.67,139.26,137.66,139.05,93314.056,1644404399999,12932139.31149,20227,46339.668,6420812.49890,0
1644404400000,139.05,139.15,137.37,137.85,122101.822,1644407999999,16867187.78512,23683,60041.044,8291719.33518,0
1644408000000,137.84,139.02,137.35,138.71,100103.384,1644411599999,13837054.21131,23315,51299.779,7090684.10848,0
1644411600000,138.71,139.10,137.35,137.59,102730.729,1644415199999,14226495.26074,23637,46966.241,6506555.41403,0
1644415200000,137.60,139.04,136.75,138.02,111454.367,1644418799999,15362864.23202,27003,59601.870,8219468.38819,0
1644418800000,138.04,139.97,137.53,138.62,152807.058,1644422399999,21253526.75200,33925,75104.996,10445543.55087,0
1644422400000,138.60,139.73,137.37,139.29,101990.360,1644425999999,14137685.13166,24747,53146.469,7369388.85789,0
1644426000000,139.29,139.48,138.17,138.38,58762.494,1644429599999,8156672.84480,16708,26907.971,3735047.45777,0
1644429600000,138.37,140.40,137.78,140.14,94107.924,1644433199999,13087546.08743,24368,48610.803,6760813.72919,0
1644433200000,140.14,140.90,139.70,139.89,95223.204,1644436799999,13358664.96094,25743,43879.341,6157534.72764,0
1644436800000,139.89,140.79,139.74,140.35,58028.876,1644440399999,8134735.90342,16392,28768.557,4033837.50418,0
1644440400000,140.36,140.53,139.39,139.44,55467.303,1644443999999,7757759.26685,15276,24458.419,3421544.19801,0
1644444000000,139.43,140.26,138.60,140.10,56359.138,1644447599999,7860789.30558,15606,27611.589,3852953.85589,0
1644447600000,140.12,140.87,139.70,139.96,80355.941,1644451199999,11276804.88189,18538,38255.007,5369725.26343,0
1644451200000,139.97,140.19,138.43,138.91,93033.335,1644454799999,12948186.30695,22901,43442.778,6048023.45984,0
1644454800000,138.94,139.27,138.21,138.54,49734.384,1644458399999,6899537.72587,13963,24208.156,3359142.34336,0
1644458400000,138.54,138.81,136.64,136.80,76893.478,1644461999999,10607129.37270,18771,35768.059,4935707.14457,0
1644462000000,136.79,137.25,136.10,137.03,71744.735,1644465599999,9805415.99736,19179,38467.888,5258470.89587,0
1644465600000,137.05,137.86,136.48,137.23,55229.226,1644469199999,7575076.03908,13784,25087.455,3440867.45041,0
1644469200000,137.25,138.10,136.95,137.95,38760.509,1644472799999,5332853.16273,11301,18783.551,2584658.24329,0
1644472800000,137.94,138.52,137.42,138.36,41396.504,1644476399999,5714841.00152,13092,18560.821,2562913.19889,0
1644476400000,138.36,138.59,137.75,138.35,35336.819,1644479999999,4884038.24753,11231,17637.766,2438020.35893,0
1644480000000,138.36,139.34,138.03,139.24,73073.730,1644483599999,10143094.70416,15623,35364.367,4909385.44295,0
1644483600000,139.26,139.78,138.96,139.23,53650.553,1644487199999,7473010.02816,15809,25483.261,3549864.51488,0
1644487200000,139.22,140.55,139.00,140.54,77438.704,1644490799999,10836874.05152,20800,36810.968,5151694.17817,0
1644490800000,140.51,143.75,140.19,141.99,194406.253,1644494399999,27623695.23037,49140,96518.984,13716815.03949,0
1644494400000,141.99,142.86,140.29,141.51,142615.510,1644497999999,20209615.18015,30596,69403.317,9835356.71281,0
1644498000000,141.53,142.71,135.12,136.15,366196.794,1644501599999,50487018.34989,74133,172469.880,23769628.24899,0
1644501600000,136.16,139.39,133.68,139.32,300434.685,1644505199999,40820430.64393,66157,154118.457,20965252.83888,0
1644505200000,139.32,142.82,138.41,139.78,384384.274,1644508799999,54234929.95509,81783,176472.256,24909279.56214,0
1644508800000,139.80,141.06,138.56,140.65,178653.357,1644512399999,24979301.26089,38566,91791.664,12836700.46140,0
1644512400000,140.65,141.43,139.11,139.78,114080.296,1644515999999,16017158.60294,26598,50540.497,7097057.61751,0
1644516000000,139.76,140.02,137.26,138.30,127535.710,1644519599999,17658929.48505,27929,62956.907,8718348.89006,0
1644519600000,138.30,138.47,135.81,136.00,120681.501,1644523199999,16496999.38387,27830,58741.271,8029631.76540,0
1644523200000,136.01,137.25,135.01,136.06,111035.582,1644526799999,15102867.06495,25394,55128.306,7500773.85779,0
1644526800000,136.07,137.13,135.48,136.28,61010.826,1644530399999,8319676.02706,16500,30534.283,4164473.41074,0
1644530400000,136.29,137.04,135.66,136.62,64252.401,1644533999999,8768316.54746,16140,29788.988,4064906.13469,0
1644534000000,136.61,137.14,134.06,134.47,97963.266,1644537599999,13271057.50494,23655,48984.246,6639373.30116,0
1644537600000,134.48,134.54,129.48,131.26,318216.141,1644541199999,41889945.72757,60957,129906.066,17113801.31314,0
1644541200000,131.26,134.23,130.73,131.81,177347.849,1644544799999,23533388.55207,36839,96864.681,12864713.80694,0
1644544800000,131.82,132.16,130.67,132.02,84922.323,1644548399999,11167063.93311,17798,43234.602,5685102.96953,0
1644548400000,132.04,132.73,131.57,132.59,78324.017,1644551999999,10353427.20737,17589,37500.890,4959046.83967,0
1644552000000,132.59,133.00,131.69,132.31,61839.303,1644555599999,8181665.34308,15078,26186.066,3464607.95582,0
1644555600000,132.29,132.37,131.32,131.39,43756.380,1644559199999,5768225.61781,12296,20160.942,2657926.83184,0
1644559200000,131.39,133.73,131.19,133.26,84750.915,1644562799999,11260979.02260,18472,41595.423,5525309.32058,0
1644562800000,133.27,134.34,133.09,134.11,51216.875,1644566399999,6849424.77123,15239,23817.305,3186138.98968,0
1644566400000,134.10,134.65,131.19,131.33,132222.138,1644569999999,17610882.49701,28406,54371.921,7246242.18020,0
1644570000000,131.36,133.30,131.19,132.76,96726.910,1644573599999,12817335.97625,24130,51834.381,6869537.22536,0
1644573600000,132.76,133.40,132.04,133.05,45100.896,1644577199999,5982732.13527,15167,21713.342,2881698.85299,0
1644577200000,133.06,133.36,132.00,132.25,48040.383,1644580799999,6372682.37324,16472,21863.926,2900652.68586,0
1644580800000,132.25,133.95,131.83,133.46,53668.633,1644584399999,7145795.81746,18340,28406.029,3783373.39479,0
1644584400000,133.47,134.04,133.10,133.84,50820.500,1644587999999,6786764.10577,16450,26194.125,3498711.56372,0
1644588000000,133.84,134.06,132.13,132.63,98450.917,1644591599999,13101083.23590,26591,47525.170,6325705.13025,0
1644591600000,132.63,133.67,132.39,133.38,57731.162,1644595199999,7680048.24904,20334,29119.217,3874283.50549,0
1644595200000,133.35,133.63,132.17,132.86,78525.568,1644598799999,10424641.40510,22352,39330.163,5221384.17219,0
1644598800000,132.90,133.51,132.33,132.79,39781.110,1644602399999,5286789.25779,13990,19463.277,2586708.64174,0
1644602400000,132.76,133.44,130.00,130.27,105553.038,1644605999999,13880186.28555,24670,51733.677,6800123.42741,0
1644606000000,130.26,130.81,127.32,129.22,231211.325,1644609599999,29852251.59420,46835,109260.646,14113746.34259,0
1644609600000,129.17,129.62,125.50,125.92,183329.431,1644613199999,23289358.41421,38842,81595.329,10366522.06729,0
1644613200000,125.95,127.27,125.74,126.40,70274.017,1644616799999,8894180.11156,19298,36407.425,4608315.68247,0
1644616800000,126.38,126.61,124.83,125.27,114259.490,1644620399999,14357491.57427,24324,47007.049,5909034.01007,0
1644620400000,125.26,126.85,124.76,125.53,123682.833,1644623999999,15548650.26896,24246,51112.868,6427887.99673,0
1644624000000,125.53,125.55,123.38,124.67,128493.445,1644627599999,15966992.38056,28039,62528.631,7765778.81099,0
1644627600000,124.67,125.30,124.09,124.83,44254.753,1644631199999,5526900.23524,14439,21728.330,2713966.83054,0
1644631200000,124.83,125.22,124.43,125.19,38248.906,1644634799999,4775229.91519,11396,18096.964,2259468.33994,0
1644634800000,125.20,125.28,123.64,124.36,52319.152,1644638399999,6513722.52565,14278,21549.163,2682346.73876,0
1644638400000,124.36,124.89,123.84,124.13,36123.762,1644641999999,4494172.60125,10366,16419.489,2042912.46742,0
1644642000000,124.12,124.57,123.70,124.04,37586.880,1644645599999,4666271.68385,12819,19368.006,2404751.35045,0
1644645600000,124.05,124.13,120.70,122.71,133533.191,1644649199999,16329872.63412,35052,54654.659,6688927.09545,0
1644649200000,122.69,123.58,122.33,123.14,61496.259,1644652799999,7564911.18969,19269,29215.344,3593535.36748,0
1644652800000,123.14,124.39,123.13,124.07,64948.874,1644656399999,8052391.36227,17413,31801.782,3942326.77972,0
1644656400000,124.07,124.95,123.92,124.65,46513.117,1644659999999,5790564.82514,13892,22396.575,2788399.30539,0
1644660000000,124.65,124.75,123.43,124.18,43710.477,1644663599999,5426276.65108,14972,20861.670,2590007.30397,0
1644663600000,124.18,125.65,122.55,125.48,76184.172,1644667199999,9463818.71047,22001,41194.897,5119193.34128,0
1644667200000,125.47,125.69,123.52,124.09,62289.744,1644670799999,7749620.46379,17285,31541.494,3921473.18598,0
1644670800000,124.10,124.94,123.30,123.34,82571.793,1644674399999,10253875.30313,22354,40171.724,4991428.59218,0
1644674400000,123.33,124.25,121.96,123.62,95902.867,1644677999999,11803517.33602,25114,46677.266,5749210.20144,0
1644678000000,123.63,123.76,122.05,123.50,54877.748,1644681599999,6747311.35326,18366,31121.325,3826803.98184,0
1644681600000,123.50,126.15,122.87,125.71,113244.927,1644685199999,14145582.95631,24860,58131.788,7260284.00862,0
1644685200000,125.74,125.79,124.91,125.51,55203.132,1644688799999,6920494.47779,13655,26109.348,3273581.14136,0
1644688800000,125.52,127.29,125.52,126.80,74202.024,1644692399999,9405671.13696,19328,37212.313,4716496.84333,0
1644692400000,126.81,127.36,126.07,126.41,70862.920,1644695999999,8972104.12067,15994,39547.284,5008966.93191,0
1644696000000,126.40,127.49,126.11,127.44,43898.191,1644699599999,5570494.81456,13142,21792.921,2765037.23156,0
1644699600000,127.44,127.55,123.56,124.18,113998.640,1644703199999,14268566.64127,26213,58490.050,7315232.05857,0
1644703200000,124.18,127.24,124.00,126.56,92827.803,1644706799999,11684851.41070,20470,49751.764,6258425.63339,0
1644706800000,126.56,126.87,125.86,126.65,41033.235,1644710399999,5185329.37807,11702,18771.220,2372444.54475,0
1644710400000,126.64,127.65,125.47,127.00,63491.737,1644713999999,8039359.63397,17132,33088.387,4190610.98242,0
1644714000000,127.01,127.27,125.90,126.16,36477.572,1644717599999,4617922.95531,12233,18443.567,2334793.55913,0
1644717600000,126.17,126.38,125.02,126.08,44057.010,1644721199999,5542553.76387,14061,23795.060,2994297.78119,0
1644721200000,126.08,126.36,125.62,125.76,33117.028,1644724799999,4172858.07384,9794,16702.675,2105028.36283,0
1644724800000,125.77,126.15,125.17,125.46,27233.514,1644728399999,3423540.25597,9224,14102.765,1773068.24112,0
1644728400000,125.45,126.32,125.10,126.15,36857.906,1644731999999,4633832.51766,9976,19472.032,2448415.83994,0
1644732000000,126.14,126.74,125.98,126.64,33815.407,1644735599999,4274021.16110,9553,16481.115,2083474.31891,0
1644735600000,126.68,126.68,125.84,126.16,27064.478,1644739199999,3416682.26601,8728,10784.654,1361688.80395,0
1644739200000,126.16,126.20,125.46,126.09,37663.141,1644742799999,4740937.80307,9929,16740.726,2107086.97937,0
1644742800000,126.09,126.10,125.21,125.51,33123.698,1644746399999,4157876.96473,9565,16431.577,2062620.93514,0
1644746400000,125.50,126.62,125.22,126.43,46069.261,1644749999999,5806379.62069,12329,23510.893,2963413.85424,0
1644750000000,126.46,127.14,126.17,126.52,33819.524,1644753599999,4284989.74749,10876,14714.094,1864626.94015,0
1644753600000,126.51,127.17,126.25,126.68,31070.178,1644757199999,3940503.40790,10317,14275.160,1810587.45537,0
1644757200000,126.68,128.08,126.35,127.78,55805.373,1644760799999,7101877.09824,17501,31214.160,3973597.07782,0
1644760800000,127.77,128.33,126.32,127.54,96401.403,1644764399999,12282717.55200,23339,44285.214,5642875.18707,0
1644764400000,127.52,128.78,127.36,127.93,82236.689,1644767999999,10541215.83746,19299,43957.470,5632424.80982,0
1644768000000,127.94,128.00,125.93,126.56,102082.058,1644771599999,12947069.80946,20803,51819.785,6571546.99643,0
1644771600000,126.57,126.63,124.48,125.49,96505.539,1644775199999,12097819.59165,19311,46888.283,5878543.42763,0
1644775200000,125.50,126.30,123.50,124.07,90556.885,1644778799999,11309141.16150,21813,39980.769,4994580.02429,0
1644778800000,124.06,124.91,123.36,124.32,63510.545,1644782399999,7888955.89227,17569,34728.670,4314442.54942,0
1644782400000,124.32,126.12,123.85,126.02,57843.915,1644785999999,7242901.55023,13247,34457.694,4317324.70929,0
1644786000000,126.07,126.56,125.68,125.92,50744.511,1644789599999,6399525.94641,14131,21214.604,2675590.31392,0
1644789600000,125.90,126.83,125.87,126.51,36151.155,1644793199999,4569096.76423,10993,17606.697,2225540.54855,0
1644793200000,126.50,126.60,125.28,125.58,54823.554,1644796799999,6897760.88908,15235,30055.535,3781647.63795,0
1644796800000,125.56,125.99,124.19,124.99,70042.511,1644800399999,8759608.43385,18144,35138.267,4394316.66480,0
1644800400000,125.00,125.04,122.01,122.21,89238.185,1644803999999,10984338.06995,23012,43006.958,5292612.79020,0
1644804000000,122.20,122.98,121.99,122.46,48825.550,1644807599999,5981711.32890,14134,21491.327,2633387.42613,0
1644807600000,122.47,123.60,121.99,123.45,63109.872,1644811199999,7767955.13165,15263,28307.019,3484917.49902,0
1644811200000,123.44,123.57,123.01,123.50,34406.806,1644814799999,4241808.79250,10041,15758.798,1942794.15057,0
1644814800000,123.50,123.86,122.72,122.79,33790.070,1644818399999,4164393.41289,11453,14150.963,1744403.25710,0
1644818400000,122.80,124.63,122.70,124.45,49630.416,1644821999999,6138046.94302,13678,25522.648,3158022.17898,0
1644822000000,124.46,124.72,123.70,124.70,52880.588,1644825599999,6561305.62809,15351,24699.991,3065153.37113,0
1644825600000,124.72,124.99,122.92,122.98,75821.671,1644829199999,9392642.94137,21026,35735.172,4426617.03508,0
1644829200000,122.97,123.37,122.61,122.77,49908.300,1644832799999,6137722.25790,16317,25296.436,3111708.08766,0
1644832800000,122.79,123.34,122.20,123.14,51344.151,1644836399999,6312788.93974,15661,26646.900,3276788.66487,0
1644836400000,123.15,123.84,122.97,123.19,47938.641,1644839999999,5913763.11764,13693,23775.016,2932932.23829,0
1644840000000,123.19,126.22,122.47,125.98,100034.968,1644843599999,12422847.67963,23167,52966.413,6581860.51218,0
1644843600000,126.00,126.59,125.65,125.81,91724.836,1644847199999,11574990.83411,21014,43074.573,5435993.51087,0
1644847200000,125.82,126.96,125.67,125.82,78503.857,1644850799999,9910960.96078,19045,37764.323,4769266.45635,0
1644850800000,125.83,126.02,125.08,125.68,58317.143,1644854399999,7323852.12543,16811,31859.594,4001561.87478,0
1644854400000,125.72,126.34,125.56,125.82,61536.639,1644857999999,7757366.41404,15850,30126.543,3798204.00128,0
1644858000000,125.84,126.07,125.31,125.43,60319.437,1644861599999,7580739.46345,14357,32347.518,4065439.99251,0
1644861600000,125.41,125.57,123.56,123.69,64084.809,1644865199999,7989743.01707,17141,30948.897,3860242.60667,0
1644865200000,123.68,123.88,121.30,122.16,154489.721,1644868799999,18890819.83898,32984,75209.991,9196589.77217,0
1644868800000,122.16,123.13,121.65,122.69,66553.009,1644872399999,8153095.83115,18707,31078.871,3807346.22355,0
1644872400000,122.70,123.65,122.44,123.42,40242.695,1644875999999,4945908.59769,12599,19461.400,2392428.44626,0
1644876000000,123.44,125.13,123.43,124.45,60370.159,1644879599999,7511237.04834,16629,26978.659,3355433.23448,0
1644879600000,124.48,125.25,124.11,124.50,49739.231,1644883199999,6206964.40269,15315,22758.206,2840417.31745,0
1644883200000,124.50,124.97,123.87,124.25,45840.026,1644886799999,5705966.05383,14270,22854.443,2845085.75339,0
1644886800000,124.25,128.76,123.95,127.64,139913.847,1644890399999,17777409.58840,31364,77405.578,9831817.60726,0
1644890400000,127.64,128.03,127.27,127.58,59444.907,1644893999999,7585542.13761,15941,27180.082,3468406.34520,0
1644894000000,127.57,128.65,127.39,127.66,45362.538,1644897599999,5802057.42233,14834,22527.181,2881732.74756,0
1644897600000,127.67,128.32,127.04,127.30,71486.254,1644901199999,9131910.55368,19088,34887.500,4457503.45820,0
1644901200000,127.30,127.82,127.30,127.39,37099.857,1644904799999,4732522.00830,12602,22211.065,2833652.09988,0
1644904800000,127.39,127.59,127.12,127.29,36015.286,1644908399999,4587515.94583,10034,20369.901,2595170.78679,0
1644908400000,127.30,128.46,127.18,128.29,47052.910,1644911999999,6008693.69272,12782,24370.054,3111584.43570,0
1644912000000,128.29,130.73,128.21,129.96,120892.779,1644915599999,15653189.95414,30413,63434.950,8217217.65265,0
1644915600000,129.96,130.80,129.64,130.72,52794.658,1644919199999,6873566.80738,17257,25138.800,3273604.18929,0
1644919200000,130.73,131.65,129.73,131.32,100697.372,1644922799999,13150456.67633,25179,54366.556,7103545.62295,0
1644922800000,131.33,131.58,130.57,130.90,55325.325,1644926399999,7249768.97674,16594,25624.932,3358187.60368,0
1644926400000,130.90,131.33,130.46,130.85,72141.415,1644929999999,9444038.00931,15457,30813.841,4032629.84354,0
1644930000000,130.86,132.15,130.51,131.42,98666.063,1644933599999,12952167.07494,22381,56309.916,7392278.25263,0
1644933600000,131.43,132.48,131.18,131.45,89738.062,1644937199999,11830273.61517,23553,47573.604,6273218.47788,0
1644937200000,131.45,131.51,130.58,131.19,61175.164,1644940799999,8016911.03347,17835,33289.659,4363076.44157,0
1644940800000,131.20,131.45,130.17,130.38,71536.740,1644944399999,9355005.05482,18329,27908.297,3650500.96900,0
1644944400000,130.39,130.56,129.00,129.37,94880.931,1644947999999,12296954.79053,25977,46824.355,6069657.36148,0
1644948000000,129.37,130.14,129.12,129.85,46963.726,1644951599999,6089378.64977,16409,23142.310,3000449.40350,0
1644951600000,129.86,130.05,129.25,129.49,30962.632,1644955199999,4015456.85673,11720,14336.716,1859377.69346,0
1644955200000,129.50,129.99,129.36,129.58,32479.600,1644958799999,4210965.60889,10946,15045.032,1950806.98718,0
1644958800000,129.57,129.68,128.73,129.18,36265.705,1644962399999,4682441.45694,10688,18099.209,2337079.46795,0
1644962400000,129.19,130.48,129.16,129.71,46748.956,1644965999999,6075026.02049,14238,19391.623,2519877.38411,0
1644966000000,129.71,132.40,129.66,131.57,76895.281,1644969599999,10094301.60533,22571,36099.809,4736013.27668,0
1644969600000,131.57,131.77,130.00,130.25,61450.071,1644973199999,8036917.60717,17545,29295.220,3831713.35814,0
1644973200000,130.27,130.27,129.26,129.61,61121.874,1644976799999,7930610.26134,15738,28452.057,3692261.17829,0
1644976800000,129.59,129.88,129.22,129.85,27898.779,1644980399999,3613524.35466,12027,15865.730,2055115.60211,0
1644980400000,129.85,129.96,129.10,129.25,23380.918,1644983999999,3028975.16858,10016,9773.233,1265870.83687,0
1644984000000,129.25,129.45,127.41,128.43,78063.828,1644987599999,10016331.85494,19051,36109.908,4634127.91416,0
1644987600000,128.43,129.17,128.40,128.71,32613.294,1644991199999,4199976.25906,9815,15739.716,2027050.39801,0
1644991200000,128.70,129.41,128.62,129.14,23286.600,1644994799999,3006610.44521,9307,11247.286,1451961.86053,0
1644994800000,129.15,130.00,128.74,129.85,42325.236,1644998399999,5476416.45421,12863,22238.990,2878237.18005,0
1644998400000,129.87,130.55,129.70,129.89,56923.672,1645001999999,7407776.19268,16517,25674.131,3341481.26903,0
1645002000000,129.89,130.21,129.58,129.65,30448.116,1645005599999,3954736.36222,11499,15892.325,2064348.71296,0
1645005600000,129.65,130.12,129.08,129.98,40352.498,1645009199999,5230073.97686,13047,21076.573,2731929.03581,0
1645009200000,129.97,130.68,129.97,130.26,36530.813,1645012799999,4759662.57501,11490,19547.303,2546731.36368,0
1645012800000,130.25,130.60,129.30,129.64,38716.923,1645016399999,5031948.20815,10879,16904.587,2197186.34539,0
1645016400000,129.67,129.99,127.13,127.73,99219.613,1645019999999,12750797.28347,23589,46531.741,5982860.13911,0
1645020000000,127.73,128.06,126.19,126.93,118789.693,1645023599999,15093260.56957,26865,52790.412,6713282.24197,0
1645023600000,126.93,127.63,126.75,127.30,52922.858,1645027199999,6737523.81186,14943,28692.513,3652883.83094,0
1645027200000,127.32,127.34,125.36,126.29,124398.586,1645030799999,15699380.61657,25931,66534.572,8395290.06563,0
1645030800000,126.28,126.54,125.57,126.01,39957.149,1645034399999,5036146.66415,13943,19763.133,2490946.88786,0
1645034400000,126.00,126.61,125.72,126.37,54351.422,1645037999999,6856132.25723,13886,30326.948,3825468.96235,0
1645038000000,126.37,129.51,125.90,129.05,153211.604,1645041599999,19628807.25690,32500,77327.867,9901775.82372,0
1645041600000,129.06,129.54,128.51,128.67,40322.590,1645045199999,5202350.45127,12987,18057.565,2330344.20506,0
1645045200000,128.70,129.05,127.93,128.57,33870.418,1645048799999,4356027.78040,11470,14139.225,1818970.25499,0
1645048800000,128.57,129.14,127.93,128.76,38427.778,1645052399999,4938948.25690,10709,19567.594,2515191.52798,0
1645052400000,128.74,128.99,127.36,127.63,35673.527,1645055999999,4575796.65773,11085,15535.852,1993242.36615,0
1645056000000,127.63,128.09,126.80,127.66,95195.338,1645059599999,12117972.54126,19168,46734.381,5951614.79127,0
1645059600000,127.65,128.89,127.20,127.39,54961.450,1645063199999,7035750.67801,15406,25471.087,3261534.35240,0
1645063200000,127.39,127.65,126.66,127.06,35910.159,1645066799999,4564819.24470,11647,17101.976,2174624.29208,0
1645066800000,127.06,127.52,126.20,126.28,63940.893,1645070399999,8120759.52337,15975,31737.825,4031357.05348,0
1645070400000,126.29,126.55,124.81,126.03,95035.736,1645073999999,11947745.77270,21350,44192.320,5558205.92281,0
1645074000000,126.01,126.02,125.35,125.70,42909.314,1645077599999,5392817.86086,11044,24542.340,3084461.10918,0
1645077600000,125.70,127.67,125.52,126.98,52735.064,1645081199999,6678963.08317,13753,26927.137,3409483.17887,0
1645081200000,126.97,127.32,126.56,127.18,27229.223,1645084799999,3455747.15922,8492,10926.572,1386918.02140,0
1645084800000,127.18,127.77,124.51,125.65,108613.880,1645088399999,13672266.77053,24932,47672.104,6003113.74704,0
1645088400000,125.65,125.99,124.03,125.05,64843.309,1645091999999,8102644.88952,19889,30738.471,3840898.53960,0
1645092000000,125.04,125.38,124.08,124.49,41435.534,1645095599999,5172154.45332,12020,20427.947,2550429.31227,0
1645095600000,124.47,125.22,124.23,125.15,34798.844,1645099199999,4344047.28007,11872,19061.997,2380006.71324,0
1645099200000,125.16,125.80,124.90,125.43,50628.671,1645102799999,6346080.88114,13326,26015.582,3261410.08391,0
1645102800000,125.43,125.56,122.49,123.42,169519.179,1645106399999,20952005.62433,35141,71966.615,8896134.07034,0
1645106400000,123.42,124.07,121.66,122.08,119821.718,1645109999999,14722733.71115,27120,55605.922,6833079.10702,0
1645110000000,122.06,123.13,121.80,123.01,80991.392,1645113599999,9918729.78977,18607,42327.247,5184854.35327,0
1645113600000,123.01,123.50,122.08,122.85,75025.057,1645117199999,9217953.79206,19221,34874.188,4285343.67748,0
1645117200000,122.86,122.95,120.91,121.40,65577.850,1645120799999,7994290.61520,16031,30110.495,3671631.30625,0
1645120800000,121.41,121.80,116.96,119.05,298359.603,1645124399999,35432748.03883,59233,127016.619,15084490.21052,0
1645124400000,119.04,119.04,117.41,118.11,70646.247,1645127999999,8349663.82869,19857,32958.058,3896397.34370,0
1645128000000,118.11,118.12,115.81,116.64,110495.104,1645131599999,12912831.47105,31930,53392.483,6240811.61013,0
1645131600000,116.64,117.28,114.68,117.06,145569.834,1645135199999,16895593.88828,35062,70287.749,8162299.94791,0
1645135200000,117.06,117.48,116.07,116.95,60297.947,1645138799999,7038716.43285,17264,26642.471,3111478.92682,0
1645138800000,116.96,116.96,115.82,116.25,58424.626,1645142399999,6793721.45089,18772,25157.760,2925298.56656,0
1645142400000,116.26,117.33,115.09,117.00,79862.986,1645145999999,9289189.18058,21040,37970.517,4419129.14696,0
1645146000000,117.00,117.66,115.87,116.96,68510.485,1645149599999,8012580.23023,15147,30119.647,3524620.37798,0
1645149600000,116.96,117.41,116.55,116.96,44498.624,1645153199999,5203932.48094,9981,20522.359,2399855.46460,0
1645153200000,116.96,117.21,116.18,116.71,28818.749,1645156799999,3363268.50634,7906,16302.801,1902422.04051,0
1645156800000,116.70,117.08,116.10,116.18,38734.163,1645160399999,4515098.83687,9794,19143.019,2231966.50846,0
1645160400000,116.18,117.29,116.16,117.06,40180.775,1645163999999,4691900.09853,9039,22818.283,2662511.10245,0
1645164000000,117.06,117.77,116.63,117.37,67828.654,1645167599999,7948526.42379,13273,28295.012,3315860.44167,0
1645167600000,117.36,117.85,116.83,117.42,42447.880,1645171199999,4981706.12968,9551,19871.515,2331681.43340,0
1645171200000,117.42,123.45,117.35,119.26,687008.397,1645174799999,82716972.59705,90217,354309.774,42665833.05588,0
1645174800000,119.27,119.99,118.78,119.85,74264.289,1645178399999,8869301.38679,16714,40059.625,4784952.01053,0
1645178400000,119.85,119.86,118.54,118.88,103184.963,1645181999999,12299391.30041,20042,51815.970,6176789.71758,0
1645182000000,118.88,119.16,117.47,118.23,184546.506,1645185599999,21829707.01830,30864,84805.390,10037956.47166,0
1645185600000,118.21,121.02,117.52,121.01,178353.096,1645189199999,21287003.84024,32728,97730.892,11675067.71728,0
1645189200000,121.01,121.73,119.04,120.15,184375.978,1645192799999,22210571.74072,35045,91954.540,11080575.26115,0
1645192800000,120.16,120.86,115.62,118.69,276181.819,1645196399999,32512590.52302,55092,136763.621,16099516.77640,0
1645196400000,118.71,119.83,115.12,116.02,204093.039,1645199999999,23940822.12329,41787,98541.084,11560982.69488,0
1645200000000,116.00,117.75,114.22,115.37,224517.531,1645203599999,26036825.98213,43577,110865.962,12864758.59917,0
1645203600000,115.37,116.80,115.37,116.07,88314.937,1645207199999,10249784.96978,21057,46386.353,5382373.35813,0
1645207200000,116.06,117.10,115.11,116.75,69576.988,1645210799999,8073701.58796,17934,32630.821,3785496.18178,0
1645210800000,116.74,116.92,115.61,116.16,53915.569,1645214399999,6267940.88620,15993,24350.607,2831742.61992,0
1645214400000,116.18,116.70,114.77,115.18,67344.880,1645217999999,7777020.72440,18432,33447.264,3864020.61252,0
1645218000000,115.18,116.26,115.05,115.27,48555.997,1645221599999,5613792.17520,14979,22758.315,2631629.03965,0
1645221600000,115.27,115.64,114.05,114.92,51791.523,1645225199999,5943074.85853,16165,24207.421,2778652.08031,0
1645225200000,114.92,115.40,114.65,114.72,39303.742,1645228799999,4521050.80847,12227,14240.548,1638319.30141,0
1645228800000,114.72,115.74,114.31,115.54,59810.414,1645232399999,6885451.38054,13820,33346.281,3839567.94701,0
1645232400000,115.53,115.94,115.22,115.67,49031.261,1645235999999,5670099.43314,10327,19076.171,2206656.65238,0
1645236000000,115.67,116.09,115.08,115.90,33488.769,1645239599999,3870893.76361,7938,14066.431,1626514.23305,0
1645239600000,115.92,116.51,115.84,116.19,42303.809,1645243199999,4913079.84618,9702,22094.592,2565739.84667,0
1645243200000,116.19,116.74,115.91,116.59,30068.501,1645246799999,3498595.33902,8332,15286.134,1779198.09743,0
1645246800000,116.57,116.65,115.86,116.22,53182.234,1645250399999,6182507.18564,9820,22716.101,2640333.13327,0
1645250400000,116.22,117.11,116.04,116.63,49442.068,1645253999999,5765707.72652,10088,30556.955,3563829.55011,0
1645254000000,116.62,116.93,116.20,116.74,32259.035,1645257599999,3761979.55293,7958,15740.546,1835751.49796,0
1645257600000,116.73,116.92,115.69,115.84,48569.528,1645261199999,5653073.03109,10333,24386.163,2838877.69963,0
1645261200000,115.83,116.26,115.52,115.68,49812.434,1645264799999,5771849.23507,10743,28092.007,3255765.19291,0
1645264800000,115.72,115.99,114.88,115.49,65042.658,1645268399999,7505071.71897,13240,34548.186,3986815.74336,0
1645268400000,115.49,115.78,112.87,113.42,118730.563,1645271999999,13538165.41881,26198,52492.433,5987313.98959,0
1645272000000,113.43,114.23,112.91,113.77,75266.753,1645275599999,8556504.25982,18687,39780.216,4523395.55848,0
1645275600000,113.77,115.81,112.98,115.53,120817.073,1645279199999,13833261.58974,25291,65682.364,7521654.78914,0
1645279200000,115.56,115.61,114.44,114.83,58136.611,1645282799999,6689504.76979,14681,25749.892,2963063.80017,0
1645282800000,114.84,116.23,114.61,115.74,67849.378,1645286399999,7849608.77255,15928,34079.733,3942120.92819,0
1645286400000,115.76,117.10,114.95,115.29,120652.127,1645289999999,14029778.53861,23855,59842.902,6962113.64952,0
1645290000000,115.30,116.21,114.52,116.08,73280.273,1645293599999,8458625.51078,15774,36113.528,4169145.69525,0
1645293600000,116.07,116.16,115.26,115.49,28198.563,1645297199999,3261103.40427,8552,12448.577,1439663.42474,0
1645297200000,115.47,115.76,114.67,114.86,48348.328,1645300799999,5569448.32812,9849,22535.974,2596201.48219,0
1645300800000,114.85,115.34,114.58,114.98,23362.512,1645304399999,2687078.39879,6838,9896.521,1138296.24290,0
1645304400000,114.98,115.21,114.06,114.72,37231.502,1645307999999,4269647.37531,8488,18401.590,2110447.30967,0
1645308000000,114.73,115.39,114.25,115.22,21989.333,1645311599999,2524579.01691,6232,10511.299,1206824.43422,0
1645311600000,115.21,115.74,115.01,115.50,28445.851,1645315199999,3283240.35061,7010,14106.578,1628223.89940,0
1645315200000,115.49,115.67,114.27,114.55,32103.534,1645318799999,3689999.02411,9187,14714.912,1691671.72906,0
1645318800000,114.55,115.06,114.03,114.90,28211.865,1645322399999,3232272.24800,9361,13986.790,1602798.73840,0
1645322400000,114.91,115.03,113.66,113.85,32540.696,1645325999999,3720600.42153,7782,15313.551,1751308.24109,0
1645326000000,113.85,114.21,112.93,113.61,71617.646,1645329599999,8134970.02356,13453,32530.131,3696420.59982,0
1645329600000,113.62,113.85,112.10,112.75,77952.866,1645333199999,8799504.43918,17696,35421.522,4000046.03235,0
1645333200000,112.78,113.40,111.49,111.60,71365.751,1645336799999,8023670.47366,16268,31937.969,3593163.75979,0
1645336800000,111.61,112.10,109.42,110.40,205640.172,1645340399999,22769493.80652,35481,92977.420,10302423.59151,0
1645340400000,110.40,110.88,109.42,110.24,126166.385,1645343999999,13887073.00835,22643,62717.462,6904663.07452,0
1645344000000,110.24,110.37,108.33,108.71,149776.217,1645347599999,16351291.50365,28597,63916.002,6978059.33937,0
1645347600000,108.68,109.89,108.31,109.30,103405.936,1645351199999,11296931.57478,19824,54890.672,5997590.89842,0
1645351200000,109.31,110.43,109.28,109.47,56837.632,1645354799999,6241461.48875,15231,25646.358,2816796.82864,0
1645354800000,109.48,110.61,109.32,110.57,39561.894,1645358399999,4351889.40399,10973,20828.193,2291201.80229,0
1645358400000,110.59,111.32,109.93,110.07,71106.892,1645361999999,7858587.61640,15514,35679.998,3944607.52948,0
1645362000000,110.06,110.51,109.81,109.95,31605.979,1645365599999,3480343.46596,9076,17241.068,1898673.62577,0
1645365600000,109.93,110.39,108.84,109.68,77225.632,1645369199999,8471725.88708,17033,36097.720,3959249.20658,0
1645369200000,109.69,110.82,109.59,110.29,54209.486,1645372799999,5969690.25508,12889,29935.307,3296427.77560,0
1645372800000,110.29,110.98,108.89,109.24,92360.706,1645376399999,10148930.89173,20419,43362.668,4766929.51720,0
1645376400000,109.23,109.92,109.05,109.64,37556.691,1645379999999,4113214.08675,11014,17961.749,1967279.40729,0
1645380000000,109.64,110.67,109.48,110.55,48953.786,1645383599999,5392891.65114,10807,25614.293,2821489.85239,0
1645383600000,110.51,110.60,110.04,110.38,23699.640,1645387199999,2616096.08915,6767,11228.993,1239589.11409,0
1645387200000,110.37,110.55,109.87,110.35,28539.866,1645390799999,3144208.80240,7708,14369.971,1583425.19149,0
1645390800000,110.35,110.68,109.18,109.86,57101.482,1645394399999,6262112.34157,13084,29514.951,3236922.66784,0
1645394400000,109.88,111.95,109.85,111.86,56591.778,1645397999999,6270861.41619,12740,29539.862,3273941.80254,0
1645398000000,111.85,112.31,110.20,110.53,71592.593,1645401599999,7976089.33649,17210,33574.706,3740484.93712,0
1645401600000,110.55,112.43,110.05,112.38,64346.726,1645405199999,7148078.90323,16611,32636.888,3626033.21644,0
1645405200000,112.38,114.29,111.79,113.48,131180.067,1645408799999,14883268.69627,26463,67390.045,7649007.93724,0
1645408800000,113.49,113.83,113.20,113.29,41640.818,1645412399999,4727745.77814,11377,19287.798,2190239.41194,0
1645412400000,113.29,113.78,112.69,112.85,42087.870,1645415999999,4760679.10309,11828,20785.740,2351206.25696,0
1645416000000,112.85,114.48,112.81,114.20,68505.181,1645419599999,7779390.87423,14930,41105.679,4669386.31416,0
1645419600000,114.21,114.26,113.28,113.44,48454.103,1645423199999,5507579.94498,10935,20089.402,2282967.70585,0
1645423200000,113.45,113.46,112.96,113.08,34063.424,1645426799999,3855927.77233,9046,17538.823,1985387.08850,0
1645426800000,113.09,113.60,112.82,113.27,47225.447,1645430399999,5345217.06734,11046,22620.362,2560325.20177,0
1645430400000,113.25,113.62,112.64,112.90,59634.373,1645433999999,6743039.04328,14753,29521.793,3338082.04496,0
1645434000000,112.91,112.98,112.14,112.38,52830.091,1645437599999,5951398.40739,14235,24603.563,2772268.04244,0
1645437600000,112.38,112.90,111.06,111.50,116600.605,1645441199999,13062515.55946,23563,59088.727,6622900.43102,0
1645441200000,111.50,111.88,107.57,108.89,193966.574,1645444799999,21249350.26781,40599,89944.634,9854213.59538,0
1645444800000,108.89,109.31,107.45,108.15,116415.266,1645448399999,12609181.03007,25479,61328.686,6644897.71464,0
1645448400000,108.15,108.48,106.80,107.93,141513.521,1645451999999,15228798.00536,28956,70719.272,7611724.66976,0
1645452000000,107.94,111.82,107.49,110.95,250406.325,1645455599999,27630611.88369,41046,119846.360,13218776.36462,0
1645455600000,110.95,113.30,110.64,111.50,156030.869,1645459199999,17478660.80642,29726,70024.862,7847413.86906,0
1645459200000,111.50,112.25,110.53,110.64,74878.882,1645462799999,8346326.17378,16820,35981.809,4012428.47356,0
1645462800000,110.65,110.93,109.74,109.94,70328.728,1645466399999,7768736.57249,14736,34047.964,3762212.45524,0
1645466400000,109.93,110.48,107.50,108.24,210315.871,1645469999999,22826322.49554,40646,106082.143,11509817.49889,0
1645470000000,108.23,109.30,107.63,108.92,151096.181,1645473599999,16393432.65028,27561,80898.652,8779721.10714,0
1645473600000,108.91,109.42,108.24,109.19,54374.111,1645477199999,5920000.50910,12546,24411.951,2658303.62147,0
1645477200000,109.20,109.97,104.97,105.39,149944.758,1645480799999,16106449.82006,29817,64036.443,6886789.06444,0
1645480800000,105.42,107.11,104.66,106.12,146089.323,1645484399999,15467335.35675,35720,78715.809,8338082.85595,0
1645484400000,106.12,106.54,101.85,102.67,263052.364,1645487999999,27309243.02053,53337,111250.464,11557101.72779,0
1645488000000,102.64,104.49,102.30,103.89,157788.418,1645491599999,16315233.29632,31540,77389.175,7997857.43043,0
1645491600000,103.88,104.42,102.33,103.50,82256.716,1645495199999,8499092.68906,21582,42388.604,4379498.87250,0
1645495200000,103.50,103.54,102.43,102.92,74050.250,1645498799999,7624502.05361,15753,40002.883,4120023.09164,0
1645498800000,102.94,102.98,100.10,101.39,246725.466,1645502399999,24979590.78393,43553,108865.604,11023199.04793,0
1645502400000,101.39,102.37,101.18,101.36,80086.986,1645505999999,8148960.15811,17272,44279.745,4506011.30486,0
1645506000000,101.36,103.07,101.07,101.54,93324.122,1645509599999,9508951.90549,19361,46062.919,4693641.08211,0
1645509600000,101.56,102.55,101.30,102.00,85749.237,1645513199999,8734457.71337,15664,40888.546,4165687.70276,0
1645513200000,101.98,102.47,101.00,101.87,81724.338,1645516799999,8329366.02562,17988,40253.004,4103523.65761,0
1645516800000,101.85,103.30,101.79,103.04,64445.362,1645520399999,6602744.82197,14164,29523.199,3026106.31221,0
1645520400000,103.04,103.28,102.43,102.62,53705.365,1645523999999,5521965.15434,13319,24251.662,2493840.63631,0
1645524000000,102.62,104.92,102.33,104.66,125130.228,1645527599999,13007141.16608,24955,66959.378,6962359.69473,0
1645527600000,104.66,105.03,103.50,104.26,82560.422,1645531199999,8599940.42210,18435,35052.812,3653116.42794,0
1645531200000,104.25,105.15,103.41,104.64,81683.140,1645534799999,8530779.89567,17538,38718.699,4044911.75401,0
1645534800000,104.62,105.72,103.87,105.36,70840.709,1645538399999,7409321.08813,16375,38053.959,3979710.89529,0
1645538400000,105.35,107.21,104.08,106.71,174050.060,1645541999999,18361968.81242,32308,87495.203,9233203.17449,0
1645542000000,106.71,107.42,105.61,105.79,109281.327,1645545599999,11646470.04889,24948,51009.853,5439291.24018,0
1645545600000,105.80,106.76,104.78,106.12,120687.335,1645549199999,12755636.86418,23589,67392.214,7124014.29330,0
1645549200000,106.11,106.46,105.07,105.84,71726.076,1645552799999,7588778.82273,15372,35916.020,3800843.10707,0
1645552800000,105.85,106.34,105.19,105.60,56581.344,1645556399999,5980219.18144,13644,28089.022,2969897.68096,0
1645556400000,105.57,106.90,105.37,106.70,91810.086,1645559999999,9744792.54171,17760,50120.753,5319565.67575,0
1645560000000,106.71,107.10,105.45,105.81,71954.518,1645563599999,7647054.01763,16251,35858.678,3810704.32921,0
1645563600000,105.81,106.34,105.74,105.89,35406.226,1645567199999,3754521.07366,8854,19410.490,2058736.57961,0
1645567200000,105.89,106.47,105.60,105.95,39325.802,1645570799999,4169139.78112,9190,21630.727,2293025.86608,0
1645570800000,105.94,107.83,105.89,107.41,76999.012,1645574399999,8247353.01264,14972,37646.893,4033895.17815,0
1645574400000,107.40,107.76,106.37,106.70,84455.265,1645577999999,9046659.99708,17896,40494.470,4337827.88658,0
1645578000000,106.70,106.83,105.89,106.37,51784.320,1645581599999,5507123.84165,11313,28090.800,2987150.82690,0
1645581600000,106.37,107.55,105.44,105.97,97585.355,1645585199999,10365379.14803,20520,48439.066,5143692.68802,0
1645585200000,105.98,106.28,105.58,106.21,32085.051,1645588799999,3401774.04619,9014,16516.544,1751204.83141,0
1645588800000,106.21,107.14,106.02,106.88,46944.947,1645592399999,5004598.45096,11365,21560.404,2298711.13376,0
1645592400000,106.88,108.27,106.88,107.66,82727.367,1645595999999,8899545.88400,18009,41184.658,4432310.18190,0
1645596000000,107.67,108.60,107.55,107.70,78833.343,1645599599999,8524021.13593,17770,36662.976,3964095.90560,0
1645599600000,107.69,108.43,107.61,108.26,47620.754,1645603199999,5150057.44962,12948,22472.043,2430641.54044,0
1645603200000,108.26,109.89,107.97,109.40,109265.401,1645606799999,11921711.68999,22766,55314.254,6036957.63407,0
1645606800000,109.39,110.38,109.28,110.19,73192.669,1645610399999,8049688.05614,17803,38057.450,4185656.74799,0
1645610400000,110.19,110.72,109.98,110.60,44532.818,1645613999999,4915647.77055,12076,21385.021,2360881.35621,0
1645614000000,110.60,111.38,109.89,110.29,88104.865,1645617599999,9739940.40643,19734,45857.083,5071553.84888,0
1645617600000,110.30,111.19,110.13,110.76,53444.523,1645621199999,5913417.58693,14260,25969.285,2873973.32349,0
1645621200000,110.75,111.40,110.14,110.35,60891.596,1645624799999,6742887.75787,16088,32524.383,3602234.44555,0
1645624800000,110.34,110.57,109.09,109.31,89061.112,1645628399999,9793955.71956,21625,46364.991,5100781.87936,0
1645628400000,109.30,109.63,108.86,109.05,76598.276,1645631999999,8370792.81474,18153,41611.248,4548130.28193,0
1645632000000,109.05,110.10,108.26,109.85,84284.710,1645635599999,9197200.60155,20938,41956.527,4578938.77295,0
1645635600000,109.84,110.76,108.06,108.49,99551.391,1645639199999,10889427.99535,18651,51966.396,5681090.85416,0
1645639200000,108.48,109.24,108.05,108.56,112451.490,1645642799999,12231420.18491,21441,62361.629,6783300.63155,0
1645642800000,108.49,108.90,107.50,107.63,55301.101,1645646399999,5984000.41981,14833,25126.651,2719485.88760,0
1645646400000,107.64,107.88,106.90,107.56,65570.337,1645649999999,7040120.39851,17784,37402.572,4016042.81853,0
1645650000000,107.58,107.78,106.63,106.96,35885.966,1645653599999,3848084.68597,9974,18165.037,1948176.78037,0
1645653600000,107.00,107.34,105.76,107.33,62233.415,1645657199999,6633182.92679,16506,30170.038,3216341.04799,0
1645657200000,107.33,107.45,104.77,105.29,84982.641,1645660799999,8984527.91960,19903,42193.240,4458249.97120,0
1645660800000,105.29,105.86,104.07,104.14,98407.240,1645664399999,10326939.67096,20980,47798.355,5018309.26726,0
1645664400000,104.18,105.38,103.69,105.11,74714.771,1645667999999,7805010.24632,15742,38519.733,4025921.85771,0
1645668000000,105.10,106.36,101.73,102.25,198444.854,1645671599999,20761388.60831,33780,91533.862,9593754.79395,0
1645671600000,102.26,102.33,96.51,98.08,567322.860,1645675199999,56661825.98795,94388,289932.696,28990886.28738,0
1645675200000,98.08,98.64,96.31,98.06,275433.785,1645678799999,26911373.62020,53689,141317.876,13811832.61271,0
1645678800000,98.06,98.20,93.11,94.68,286684.291,1645682399999,27264225.15368,54935,126925.004,12079464.67444,0
1645682400000,94.70,95.86,93.71,94.24,159063.593,1645685999999,15062466.10243,33770,76730.929,7268618.10453,0
1645686000000,94.23,96.13,92.30,94.82,253229.785,1645689599999,23825468.54040,46521,125102.759,11776406.34214,0
1645689600000,94.84,96.35,94.11,94.98,224978.439,1645693199999,21394005.40537,41746,104619.445,9948297.74892,0
1645693200000,94.99,95.56,93.39,93.66,153826.277,1645696799999,14577550.54155,27197,74085.116,7021779.46354,0
1645696800000,93.68,94.15,91.32,93.36,208319.710,1645700399999,19312900.33308,37340,102221.439,9481942.74535,0
1645700400000,93.37,94.10,92.02,93.92,145300.312,1645703999999,13520966.92163,28357,64867.798,6036645.40079,0
1645704000000,93.91,94.00,92.41,93.11,108271.885,1645707599999,10082914.36884,20904,50328.045,4687712.70679,0
1645707600000,93.14,95.18,92.60,94.45,202080.552,1645711199999,19041869.79716,31652,106989.700,10085326.48406,0
1645711200000,94.45,96.12,93.67,95.88,270025.039,1645714799999,25623428.81859,41059,127840.048,12134905.72337,0
1645714800000,95.89,98.58,95.29,97.80,275556.815,1645718399999,26750766.57114,43845,139858.887,13580964.67524,0
1645718400000,97.85,99.21,96.66,97.70,210723.589,1645721999999,20667613.03064,36729,101055.977,9912398.40959,0
1645722000000,97.69,98.09,96.67,97.64,103750.747,1645725599999,10110262.57326,19312,54246.792,5288215.38886,0
1645725600000,97.63,101.76,97.55,100.50,175120.965,1645729199999,17447933.03228,31854,86679.247,8632742.81119,0
1645729200000,100.49,102.87,100.03,102.59,216270.293,1645732799999,21865677.42091,38745,109240.819,11052384.53539,0
1645732800000,102.59,108.32,102.53,105.41,426469.247,1645736399999,44839463.07584,82104,206120.784,21674117.67486,0
1645736400000,105.42,105.59,104.00,104.93,103186.509,1645739999999,10817907.46302,18768,51053.035,5353164.24846,0
1645740000000,104.93,105.22,102.34,102.75,90264.015,1645743599999,9357104.70616,19518,48840.774,5061367.42597,0
1645743600000,102.77,104.39,102.75,104.10,72019.075,1645747199999,7470768.65407,17398,42187.410,4375105.83446,0
1645747200000,104.11,105.18,103.01,103.28,95096.188,1645750799999,9905407.29638,20445,49813.256,5191769.06307,0
1645750800000,103.29,106.19,103.27,104.61,100827.397,1645754399999,10570451.56660,20559,57195.045,5993634.47030,0
1645754400000,104.60,105.35,104.32,105.00,59243.202,1645757999999,6212489.38904,12831,33971.384,3563526.76725,0
1645758000000,104.98,105.07,103.70,104.81,72034.826,1645761599999,7514486.57216,15420,38197.410,3985454.92708,0
1645761600000,104.81,104.96,103.61,103.94,51984.088,1645765199999,5418076.90963,12535,27255.727,2840118.71442,0
1645765200000,103.94,104.28,103.00,103.36,69250.591,1645768799999,7175570.59040,15360,37766.458,3915149.99784,0
1645768800000,103.34,103.79,102.93,103.55,77948.440,1645772399999,8057053.90396,13987,38030.820,3931009.48281,0
1645772400000,103.55,104.01,102.97,103.22,58133.860,1645775999999,6011229.02271,12762,31719.175,3280140.04121,0
1645776000000,103.22,103.50,101.81,102.82,93993.687,1645779599999,9639186.90818,19475,46688.069,4787944.15222,0
1645779600000,102.82,104.18,101.51,103.80,98436.708,1645783199999,10099137.73483,22014,51348.395,5274679.71312,0
1645783200000,103.80,104.04,102.74,103.17,68016.502,1645786799999,7022774.71127,15122,26806.577,2768227.41244,0
1645786800000,103.16,104.79,102.55,104.48,101573.984,1645790399999,10521780.77705,18094,50006.865,5186928.83367,0
1645790400000,104.51,106.20,104.16,106.02,173700.043,1645793999999,18276183.76671,31761,82123.859,8644282.90295,0
1645794000000,106.02,106.90,105.59,106.09,143795.989,1645797599999,15265434.88372,26103,67699.440,7188500.19024,0
1645797600000,106.07,106.44,104.72,104.88,108748.067,1645801199999,11491125.79084,20363,46231.340,4886840.70970,0
1645801200000,104.91,106.88,103.82,106.52,125454.053,1645804799999,13204031.89517,26315,64155.257,6751596.37340,0
1645804800000,106.53,107.16,105.82,106.49,110524.555,1645808399999,11763843.73775,18942,46320.732,4934641.72527,0
1645808400000,106.48,106.76,105.13,105.76,71331.747,1645811999999,7555128.61463,15224,29706.559,3147215.16413,0
1645812000000,105.76,106.06,104.50,105.83,70746.226,1645815599999,7454828.87638,16782,37062.658,3905970.44496,0
1645815600000,105.83,106.81,105.61,106.15,62356.483,1645819199999,6623561.54276,15496,29271.457,3109818.14406,0
1645819200000,106.13,108.38,105.86,107.94,120326.091,1645822799999,12873598.04388,24950,66282.069,7091387.62314,0
1645822800000,107.92,108.29,107.52,108.13,48488.453,1645826399999,5234080.27333,12453,21749.653,2348558.00891,0
1645826400000,108.13,110.16,107.87,109.98,83610.368,1645829999999,9102169.47471,22273,47440.476,5162802.62677,0
1645830000000,109.98,110.64,108.84,109.17,126645.151,1645833599999,13882190.60678,31801,63109.906,6917861.32083,0
1645833600000,109.17,116.97,108.71,112.61,284677.957,1645837199999,31979693.33256,52745,172328.768,19367652.23581,0
1645837200000,112.62,113.38,111.88,112.27,71154.894,1645840799999,8011974.61713,19265,35247.617,3969061.58548,0
1645840800000,112.26,112.78,111.69,111.83,59405.317,1645844399999,6669248.28085,14218,30798.461,3458413.19764,0
1645844400000,111.83,112.00,110.70,111.04,63243.062,1645847999999,7040450.75546,16104,33660.828,3747860.01926,0
1645848000000,111.04,112.06,111.04,111.78,35785.783,1645851599999,3997399.47012,12031,21519.218,2403601.95209,0
1645851600000,111.79,111.91,109.84,110.33,58947.520,1645855199999,6532765.96175,16851,31177.992,3456249.89460,0
1645855200000,110.34,111.20,110.21,110.64,39029.209,1645858799999,4320746.19369,11064,21712.096,2404032.21754,0
1645858800000,110.68,111.42,109.81,111.36,59210.929,1645862399999,6548826.56140,14243,29686.874,3283739.71889,0
1645862400000,111.36,112.53,109.51,110.31,100150.885,1645865999999,11116443.28720,23706,48923.910,5431036.88541,0
1645866000000,110.34,110.57,109.39,110.00,64726.044,1645869599999,7126746.09007,17807,35164.591,3872277.26805,0
1645869600000,110.00,110.69,109.87,110.58,52540.593,1645873199999,5794082.38066,12547,25874.197,2853803.39312,0
1645873200000,110.56,111.16,109.50,109.76,62900.932,1645876799999,6926963.59852,15012,27881.871,3071067.50130,0
1645876800000,109.74,110.28,109.26,110.18,39889.890,1645880399999,4377835.67632,11672,19804.932,2173852.09295,0
1645880400000,110.18,110.66,108.95,109.75,66016.941,1645883999999,7264313.67780,17158,27226.880,2996575.99771,0
1645884000000,109.77,110.51,109.22,110.35,64013.173,1645887599999,7041620.44990,16366,31220.607,3434485.00299,0
1645887600000,110.35,111.19,109.80,109.93,69248.561,1645891199999,7661723.19371,20549,31009.780,3431416.83446,0
1645891200000,109.93,110.53,107.43,107.79,176207.563,1645894799999,19172598.09473,34808,72403.327,7880457.27650,0
1645894800000,107.84,108.58,107.66,108.36,75114.060,1645898399999,8120625.11261,20917,35147.978,3800176.94239,0
1645898400000,108.34,108.37,106.46,107.72,67917.716,1645901999999,7281298.81070,20414,31847.297,3413986.64036,0
1645902000000,107.72,108.73,107.68,108.05,64112.575,1645905599999,6937577.13498,15845,26949.928,2917034.87532,0
1645905600000,108.04,109.36,107.97,109.01,44032.929,1645909199999,4786214.32234,13857,24054.782,2614860.36902,0
1645909200000,109.02,110.03,108.64,108.94,66268.310,1645912799999,7238489.53370,18856,28372.193,3101567.60347,0
1645912800000,108.93,109.01,107.53,108.08,52740.960,1645916399999,5714793.13136,13326,26636.343,2886683.19235,0
1645916400000,108.07,108.30,107.11,108.17,45000.803,1645919999999,4848999.40984,12829,21484.105,2315693.75925,0
1645920000000,108.14,108.56,105.50,106.77,87489.799,1645923599999,9341892.92590,23140,44872.903,4788979.62948,0
1645923600000,106.77,107.18,104.78,104.84,89843.344,1645927199999,9500567.10201,22239,41747.919,4416486.69661,0
1645927200000,104.84,106.24,104.57,106.09,45235.305,1645930799999,4772754.99106,14102,24377.780,2572181.46584,0
1645930800000,106.11,106.62,105.60,105.70,33594.182,1645934399999,3566270.31901,12281,13191.893,1400820.84144,0
1645934400000,105.71,106.20,105.22,105.60,31382.213,1645937999999,3315496.93354,11247,13575.357,1434763.71864,0
1645938000000,105.60,106.72,105.22,106.00,34255.165,1645941599999,3636071.46531,11219,17220.972,1827314.52441,0
1645941600000,106.00,107.03,105.91,106.67,32134.746,1645945199999,3423628.25626,10987,13774.807,1468032.87008,0
1645945200000,106.67,106.91,106.47,106.65,27064.228,1645948799999,2887334.41246,9563,12662.940,1351185.19605,0
1645948800000,106.64,106.98,105.92,106.61,42565.876,1645952399999,4534390.42652,14675,22968.324,2447067.90937,0
1645952400000,106.63,107.63,106.39,107.28,54399.194,1645955999999,5827376.46342,17942,23634.786,2532393.09036,0
1645956000000,107.26,108.60,107.03,108.44,59704.620,1645959599999,6437683.67419,16241,29389.857,3170127.77950,0
1645959600000,108.44,109.25,107.73,109.03,66151.837,1645963199999,7185456.99705,17216,32547.789,3537060.81583,0
1645963200000,109.03,110.07,108.57,109.71,81937.781,1645966799999,8954978.35632,19095,39570.980,4325817.08132,0
1645966800000,109.72,109.95,105.24,107.68,204046.507,1645970399999,21940804.77692,39158,98728.923,10603286.30710,0
1645970400000,107.69,108.19,106.23,106.74,108380.104,1645973999999,11609298.01174,23172,53122.916,5692650.26498,0
1645974000000,106.74,108.79,106.43,108.70,82097.087,1645977599999,8846383.06877,21193,40536.511,4366514.55131,0
1645977600000,108.69,108.86,107.22,107.65,47667.060,1645981199999,5144078.40600,12980,24008.906,2590379.72013,0
1645981200000,107.63,107.78,107.18,107.30,21734.922,1645984799999,2337208.91449,8973,11481.433,1234759.39207,0
1645984800000,107.30,107.42,106.18,106.50,66810.079,1645988399999,7137645.94009,14234,27449.105,2933918.19956,0
1645988400000,106.50,106.70,102.21,102.74,172664.866,1645991999999,18030214.64477,35952,85871.802,8978621.86343,0
1645992000000,102.74,104.36,101.53,103.34,161451.795,1645995599999,16607252.06418,32616,88917.444,9149914.81075,0
1645995600000,103.34,103.58,101.02,102.73,130033.318,1645999199999,13309333.84379,26704,66457.955,6804813.89911,0
1645999200000,102.73,103.57,102.48,103.16,43138.149,1646002799999,4444484.04392,13228,19578.001,2017193.89423,0
1646002800000,103.17,103.24,101.80,102.89,76057.560,1646006399999,7800810.45753,18550,36033.510,3696374.10241,0
1646006400000,102.91,103.15,101.58,102.24,62032.921,1646009999999,6350245.14298,15669,27413.817,2807219.41310,0
1646010000000,102.25,104.59,102.17,103.60,89424.368,1646013599999,9277342.57755,19984,37462.258,3886628.96489,0
1646013600000,103.60,103.91,102.31,102.97,56303.411,1646017199999,5809619.69691,13716,26840.677,2769216.90779,0
1646017200000,102.97,103.45,102.54,103.07,36785.256,1646020799999,3790131.92013,10563,18096.829,1864790.29411,0
1646020800000,103.07,103.53,102.47,102.79,39504.379,1646024399999,4069044.32145,9707,16248.521,1673720.16828,0
1646024400000,102.79,103.55,102.45,103.10,42495.094,1646027999999,4385376.23866,10063,19254.110,1987005.98323,0
1646028000000,103.10,103.65,100.97,102.84,136818.114,1646031599999,13991305.50158,27205,64208.802,6572536.21030,0
1646031600000,102.85,104.63,102.60,104.39,102511.052,1646035199999,10644893.57065,19675,53851.785,5596493.44757,0
1646035200000,104.40,105.57,103.70,104.01,78530.303,1646038799999,8212175.38881,18907,38809.000,4060325.55083,0
1646038800000,104.01,104.34,102.76,102.79,62305.975,1646042399999,6461518.20457,15869,30868.484,3203238.14166,0
1646042400000,102.78,104.09,102.72,103.71,70284.056,1646045999999,7267268.21486,15059,33480.713,3463353.77078,0
1646046000000,103.70,103.99,102.93,103.61,56310.982,1646049599999,5824432.08397,14299,26138.965,2704355.59991,0
1646049600000,103.62,104.53,103.05,103.17,85906.648,1646053199999,8923448.77829,18188,39341.050,4088062.58106,0
1646053200000,103.18,103.63,102.50,102.73,79061.289,1646056799999,8141441.71352,17771,36289.874,3738860.61108,0
1646056800000,102.74,106.95,102.68,106.60,256451.108,1646060399999,26939962.53117,43029,138870.088,14591509.63705,0
1646060400000,106.60,109.62,105.81,109.43,223165.441,1646063999999,24070264.87797,44139,112872.531,12180231.72396,0
1646064000000,109.43,110.34,108.47,108.75,166444.973,1646067599999,18202834.69766,36061,74520.471,8152492.38726,0
1646067600000,108.76,109.13,107.12,109.13,121093.854,1646071199999,13094102.46291,25293,59379.971,6422442.06746,0
1646071200000,109.14,109.32,108.64,109.09,76172.964,1646074799999,8303781.06029,20803,36998.710,4034260.58445,0
1646074800000,109.09,109.45,108.58,109.30,46828.197,1646078399999,5104649.26040,14490,25635.649,2794650.78496,0
1646078400000,109.30,110.31,109.05,109.69,84799.919,1646081999999,9301905.22110,20921,38032.430,4172700.73681,0
1646082000000,109.71,110.96,109.12,110.47,79363.515,1646085599999,8730543.09504,19337,40647.385,4475491.18519,0
1646085600000,110.47,113.76,110.35,111.81,167885.906,1646089199999,18829883.04491,40463,75692.811,8487954.93405,0
1646089200000,111.80,113.85,111.66,113.62,120304.261,1646092799999,13560534.92688,27412,60520.879,6821310.12726,0
1646092800000,113.61,116.00,113.49,114.61,188359.223,1646096399999,21634722.52107,37940,99005.515,11373514.78529,0
1646096400000,114.62,114.85,112.83,112.93,91947.314,1646099999999,10442464.91710,22311,44772.613,5085204.66538,0
1646100000000,112.93,113.13,112.14,112.76,86417.500,1646103599999,9735443.95625,20028,49020.768,5523115.94568,0
1646103600000,112.74,112.82,111.88,112.52,48921.513,1646107199999,5492992.11864,13329,27808.405,3123401.37861,0
1646107200000,112.51,113.24,112.26,112.99,43240.236,1646110799999,4873553.15710,11287,22993.446,2591688.30346,0
1646110800000,112.99,113.17,111.73,112.30,45643.791,1646114399999,5128939.69042,11603,20649.809,2320017.61065,0
1646114400000,112.28,112.58,111.10,112.49,66767.498,1646117999999,7474538.91979,13566,32796.476,3671829.94148,0
1646118000000,112.50,113.05,112.04,112.69,66653.585,1646121599999,7505110.14026,12778,32164.084,3621972.99456,0
1646121600000,112.70,113.03,111.77,112.86,53022.778,1646125199999,5967237.21806,14626,26034.077,2930283.72952,0
1646125200000,112.85,112.88,111.26,111.77,68758.433,1646128799999,7707318.00043,18326,30323.718,3398461.48544,0
1646128800000,111.77,112.13,109.76,112.01,134515.525,1646132399999,14933720.27905,28584,61100.664,6791785.17744,0
1646132400000,112.01,112.75,110.64,111.48,93878.697,1646135999999,10489643.84790,21862,42850.509,4786845.55862,0
1646136000000,111.49,113.34,111.06,112.90,154506.885,1646139599999,17354289.96184,31319,68985.983,7749608.28590,0
1646139600000,112.88,115.30,112.22,114.88,191871.662,1646143199999,21804066.51272,36959,95037.374,10808764.70327,0
1646143200000,114.86,115.80,111.50,112.81,216174.828,1646146799999,24560556.92510,43802,94365.451,10716695.48287,0
1646146800000,112.79,113.60,111.36,112.10,161615.982,1646150399999,18172787.90364,31575,80174.550,9016634.24233,0
1646150400000,112.10,113.45,110.39,110.99,135225.578,1646153999999,15126214.11943,28892,66084.937,7394629.67844,0
1646154000000,110.99,113.52,110.90,112.18,135591.486,1646157599999,15235486.32092,24208,72585.167,8157240.17578,0
1646157600000,112.20,113.09,111.46,112.47,56526.267,1646161199999,6350616.68813,15284,25626.500,2880090.21262,0
1646161200000,112.46,113.01,111.45,111.66,74998.879,1646164799999,8419252.49094,14292,32087.837,3603596.06242,0
1646164800000,111.67,112.37,111.28,111.53,75335.262,1646168399999,8425738.06546,15929,32376.385,3621173.21488,0
1646168400000,111.54,112.14,110.81,111.46,74857.355,1646171999999,8353056.67450,17282,39540.351,4412340.33914,0
1646172000000,111.47,113.16,111.26,111.98,62015.771,1646175599999,6957051.88180,15931,32315.442,3625367.96121,0
1646175600000,111.98,112.68,111.62,112.57,40319.641,1646179199999,4524208.92372,13087,19390.599,2175966.67666,0
1646179200000,112.57,112.69,110.48,112.59,116784.551,1646182799999,13053958.94696,26166,53859.499,6020279.40991,0
1646182800000,112.60,113.73,111.56,112.76,71007.621,1646186399999,7998402.86797,21575,35848.552,4038330.90311,0
1646186400000,112.76,113.04,111.99,112.87,60540.028,1646189999999,6812348.46138,18597,26710.055,3006230.98996,0
1646190000000,112.86,114.64,112.62,114.01,102700.113,1646193599999,11669396.90802,22109,53569.246,6085669.26359,0
1646193600000,114.01,114.43,112.53,112.93,53761.187,1646197199999,6109043.85947,16478,22891.608,2601127.50862,0
1646197200000,112.89,113.19,112.22,112.89,45831.971,1646200799999,5169363.07462,12962,25179.352,2840755.90248,0
1646200800000,112.89,113.02,111.37,111.59,53898.246,1646204399999,6043502.64630,15217,22806.427,2557711.41799,0
1646204400000,111.59,111.95,111.07,111.94,64569.252,1646207999999,7206246.76250,18193,31722.308,3540250.11391,0
1646208000000,111.95,113.08,110.97,112.10,107815.183,1646211599999,12104057.21515,23363,59228.186,6650205.55685,0
1646211600000,112.08,112.75,111.36,112.26,80977.924,1646215199999,9082377.34246,20088,39816.624,4468452.69655,0
1646215200000,112.27,113.36,111.92,112.87,64571.008,1646218799999,7281214.81869,17507,31673.496,3571624.06399,0
1646218800000,112.87,113.19,112.15,112.98,52358.630,1646222399999,5903715.84605,15673,27255.015,3073194.48167,0
1646222400000,112.97,113.40,111.43,112.02,105024.821,1646225999999,11783536.31683,22117,51026.364,5726701.37867,0
1646226000000,112.03,112.10,109.01,109.82,196775.383,1646229599999,21704459.57311,37784,85148.693,9392489.39040,0
1646229600000,109.84,112.32,109.47,111.92,209066.177,1646233199999,23176674.27802,42315,97118.417,10766160.69675,0
1646233200000,111.94,113.17,109.42,110.53,280845.683,1646236799999,31203412.77320,57013,120375.993,13378721.49995,0
1646236800000,110.56,111.24,110.13,110.77,83973.359,1646240399999,9297179.75689,19873,43480.480,4814362.68436,0
1646240400000,110.79,111.18,109.77,109.98,55786.450,1646243999999,6170195.94193,14339,24554.662,2716588.33519,0
1646244000000,109.97,110.78,109.58,109.93,58077.260,1646247599999,6396258.73303,13125,27308.523,3008147.90970,0
1646247600000,109.97,110.49,109.21,110.21,48976.396,1646251199999,5383856.11987,13772,23127.415,2542138.52040,0
1646251200000,110.21,110.66,110.00,110.36,38299.127,1646254799999,4224260.75658,12888,18163.767,2003847.99693,0
1646254800000,110.36,111.15,110.13,111.04,29087.062,1646258399999,3214966.45750,11568,14087.800,1557757.38401,0
1646258400000,111.03,111.56,110.29,110.55,48782.379,1646261999999,5405418.23376,15874,23679.661,2624423.11577,0
1646262000000,110.52,110.74,109.77,110.26,56017.808,1646265599999,6174807.54142,13637,26608.322,2933085.28361,0
1646265600000,110.25,111.42,109.82,110.99,72714.925,1646269199999,8035052.87887,17223,37084.935,4098902.25815,0
1646269200000,111.00,111.26,109.95,110.58,49982.286,1646272799999,5529779.06179,11993,24000.886,2654883.38134,0
1646272800000,110.57,111.03,109.90,110.74,60830.827,1646276399999,6716086.45974,13483,31440.323,3472144.59473,0
1646276400000,110.74,110.95,109.08,110.02,78939.974,1646279999999,8674428.38160,18146,37309.489,4101594.49246,0
1646280000000,110.04,111.95,109.94,110.53,108004.988,1646283599999,11984360.60775,22827,54726.608,6073528.31707,0
1646283600000,110.49,111.05,110.36,110.86,32683.061,1646287199999,3618998.72572,10274,18751.467,2076358.21198,0
1646287200000,110.86,112.34,110.13,112.18,89035.370,1646290799999,9900651.81371,19801,51343.214,5710785.51151,0
1646290800000,112.18,112.93,111.18,111.54,86062.694,1646294399999,9636181.15641,18079,36743.568,4115697.30621,0
1646294400000,111.52,111.97,110.65,111.04,66717.311,1646297999999,7423777.22205,14223,33091.803,3683356.46029,0
1646298000000,111.04,111.11,110.17,110.87,53991.946,1646301599999,5973059.97906,14576,25992.718,2876361.79921,0
1646301600000,110.86,111.90,110.54,111.71,57469.846,1646305199999,6389774.15665,15182,29602.344,3290515.71804,0
1646305200000,111.71,112.14,111.02,111.17,53397.519,1646308799999,5962446.94946,14259,23813.154,2658953.11193,0
1646308800000,111.15,111.98,110.70,111.29,44841.179,1646312399999,4993757.70247,13297,22905.524,2551617.32217,0
1646312400000,111.32,111.55,110.72,111.38,56332.323,1646315999999,6260581.24317,13333,29149.113,3240407.33188,0
1646316000000,111.39,112.99,110.55,111.50,207659.224,1646319599999,23202146.03945,38842,108664.687,12142884.85068,0
1646319600000,111.51,112.45,108.38,109.83,353802.764,1646323199999,39243881.46684,66009,181492.882,20146100.10681,0
1646323200000,109.83,111.02,108.50,109.65,223722.244,1646326799999,24585117.48126,43059,109323.170,12018824.22545,0
1646326800000,109.63,110.22,107.70,109.24,162219.172,1646330399999,17705755.10412,36423,75471.496,8243272.21654,0
1646330400000,109.23,111.24,108.92,109.80,160805.501,1646333999999,17721602.22238,32645,82068.983,9043896.84259,0
1646334000000,109.80,110.68,109.60,110.00,44715.056,1646337599999,4925656.63809,14410,19261.338,2121488.96563,0
1646337600000,109.99,110.29,109.17,109.70,73468.430,1646341199999,8057554.49062,20659,37423.336,4105039.20299,0
1646341200000,109.71,110.48,109.38,110.35,54229.500,1646344799999,5968231.94627,16403,26317.931,2896668.43590,0
1646344800000,110.35,111.60,110.32,110.87,72916.855,1646348399999,8090771.68191,20103,37619.652,4173380.69490,0
1646348400000,110.87,111.83,110.51,111.60,58394.432,1646351999999,6489888.70364,18011,29434.419,3272711.44580,0
1646352000000,111.60,112.58,107.31,107.87,311370.976,1646355599999,34279447.77778,58962,148913.954,16398605.40608,0
1646355600000,107.88,108.26,105.55,107.75,212423.916,1646359199999,22734278.52436,44877,103216.584,11054755.30643,0
1646359200000,107.75,108.03,107.13,107.51,54092.297,1646362799999,5816792.88117,13814,23712.715,2549796.86584,0
1646362800000,107.51,107.75,106.62,107.52,58074.872,1646366399999,6229460.05547,13965,26587.667,2852939.36207,0
1646366400000,107.49,107.54,106.00,106.70,72180.019,1646369999999,7694175.15632,15846,30414.620,3240877.04491,0
1646370000000,106.70,106.91,106.39,106.77,34069.930,1646373599999,3634504.64190,11090,15647.268,1669432.53754,0
1646373600000,106.76,107.37,106.70,107.02,40478.108,1646377199999,4331154.09430,11358,18465.601,1975853.99050,0
1646377200000,107.04,107.26,106.51,107.13,34699.851,1646380799999,3709107.38752,11612,16856.369,1801890.20194,0
1646380800000,107.11,107.46,104.87,107.20,121711.505,1646384399999,12944165.47426,28304,54503.441,5796218.77852,0
1646384400000,107.20,107.48,106.41,106.98,63976.064,1646387999999,6845749.51684,19448,29261.912,3132303.09918,0
1646388000000,106.95,107.87,106.79,107.46,47139.302,1646391599999,5066122.02908,12476,24108.412,2591382.05020,0
1646391600000,107.45,108.00,107.19,107.36,44504.329,1646395199999,4786582.26395,12252,22502.551,2420036.05044,0
1646395200000,107.35,107.60,106.55,107.15,78848.875,1646398799999,8444395.45948,15164,32879.236,3521419.14792,0
1646398800000,107.13,107.83,106.32,107.21,96373.758,1646402399999,10313658.06886,18077,49916.985,5342255.72593,0
1646402400000,107.20,107.35,104.59,105.79,167658.186,1646405999999,17787256.88966,34429,75344.751,7998357.50777,0
1646406000000,105.77,106.07,104.38,104.80,152504.379,1646409599999,16006438.00388,27763,77268.946,8112360.30196,0
1646409600000,104.80,105.20,103.96,104.71,87881.758,1646413199999,9187835.49084,22614,40187.120,4202444.68757,0
1646413200000,104.72,105.35,104.39,105.08,61299.619,1646416799999,6433633.19752,12746,24698.673,2592141.09397,0
1646416800000,105.09,105.37,104.22,104.42,44110.532,1646420399999,4628115.24255,10131,20080.900,2107781.05704,0
1646420400000,104.41,105.01,102.26,102.61,183131.137,1646423999999,18975889.31999,32969,83924.496,8702358.64793,0
1646424000000,102.62,103.14,101.26,102.09,135421.346,1646427599999,13816211.78858,31496,61244.920,6251942.40457,0
1646427600000,102.09,102.25,100.63,101.35,122044.940,1646431199999,12361066.04633,24645,51483.225,5214868.54707,0
1646431200000,101.36,101.84,98.88,101.44,178663.825,1646434799999,17959106.84989,39040,95679.769,9622839.21643,0
1646434800000,101.44,101.45,100.44,100.91,71750.607,1646438399999,7243438.00885,21007,30438.023,3073562.21448,0
1646438400000,100.90,100.91,99.44,99.53,120259.696,1646441999999,12038452.53289,27837,55277.634,5533568.39258,0
1646442000000,99.54,100.57,99.22,99.93,85905.783,1646445599999,8585483.06254,17966,39424.434,3940744.89911,0
1646445600000,99.94,100.47,99.79,100.14,56503.854,1646449199999,5659078.31083,12200,27783.028,2782681.01529,0
1646449200000,100.14,101.25,99.98,100.89,57491.760,1646452799999,5792414.37971,13486,27687.275,2790909.50296,0
1646452800000,100.89,101.07,100.20,100.82,59880.420,1646456399999,6031545.69770,12457,23391.677,2356791.34836,0
1646456400000,100.82,102.00,100.61,101.61,101804.437,1646459999999,10326040.86099,18099,54869.000,5566207.92706,0
1646460000000,101.61,101.94,101.42,101.69,41997.831,1646463599999,4270776.58467,11031,17582.612,1787944.68865,0
1646463600000,101.69,102.24,101.55,102.00,62437.036,1646467199999,6366261.63635,12928,29536.043,3011658.76027,0
1646467200000,102.00,102.98,101.95,102.75,67457.602,1646470799999,6909815.77871,16498,37145.241,3804459.67144,0
1646470800000,102.75,103.15,102.36,103.01,50070.331,1646474399999,5148314.46276,13106,25052.811,2576288.50145,0
1646474400000,103.01,103.07,102.03,102.98,77462.165,1646477999999,7948701.57522,16722,36929.545,3789779.40269,0
1646478000000,102.97,103.43,102.81,103.18,59363.084,1646481599999,6121585.44552,12116,27869.242,2874209.55972,0
1646481600000,103.19,103.77,102.96,103.22,61122.136,1646485199999,6318978.75126,13137,33746.899,3489218.45502,0
1646485200000,103.24,103.35,102.60,103.10,76221.769,1646488799999,7850947.49885,15890,44696.841,4604768.23084,0
1646488800000,103.10,103.57,102.82,103.38,54647.999,1646492399999,5639124.54387,13647,27246.128,2811337.70425,0
1646492400000,103.38,103.66,103.18,103.37,33737.078,1646495999999,3488450.68198,9546,17047.879,1762891.32329,0
1646496000000,103.37,104.89,103.22,104.09,86704.705,1646499599999,9020784.23228,19982,43542.415,4531395.81485,0
1646499600000,104.08,104.79,103.94,104.62,48411.111,1646503199999,5060832.41041,12846,22400.254,2342126.63302,0
1646503200000,104.63,105.11,104.13,104.85,51472.697,1646506799999,5382243.77587,13063,24021.015,2512272.20252,0
1646506800000,104.85,105.02,104.59,104.89,32605.217,1646510399999,3417696.56271,10606,16113.444,1689199.29428,0
1646510400000,104.89,105.23,104.73,104.88,55785.507,1646513999999,5856657.04538,12833,28077.976,2948025.13277,0
1646514000000,104.88,105.24,104.31,104.42,56029.012,1646517599999,5880971.70822,12500,25954.894,2724271.45705,0
1646517600000,104.42,105.23,104.20,105.05,45673.460,1646521199999,4785342.51712,11889,28185.897,2952953.92818,0
1646521200000,105.04,105.10,104.56,104.79,38379.202,1646524799999,4023118.83550,9871,21970.802,2303282.34443,0
1646524800000,104.78,105.24,104.56,105.13,39688.092,1646528399999,4165220.92281,9969,18383.892,1929337.54637,0
1646528400000,105.13,105.82,104.85,105.12,66513.662,1646531999999,6997612.21949,14959,36903.534,3882591.49691,0
1646532000000,105.11,105.37,104.57,104.96,36759.152,1646535599999,3862320.17003,10013,19827.855,2083840.83782,0
1646535600000,104.95,105.06,103.60,103.89,51781.561,1646539199999,5403691.02906,13339,24102.388,2515722.17447,0
1646539200000,103.90,104.15,102.33,103.62,105089.122,1646542799999,10842832.92478,26282,53282.155,5496159.96660,0
1646542800000,103.61,104.07,103.35,103.50,29470.362,1646546399999,3054162.37356,9368,14481.022,1500876.74411,0
1646546400000,103.47,103.96,103.35,103.65,30267.961,1646549999999,3137747.97346,9884,13396.522,1388887.97164,0
1646550000000,103.66,103.73,103.04,103.46,28047.838,1646553599999,2901347.43337,7972,12562.616,1299589.73257,0
1646553600000,103.46,103.59,103.15,103.26,29778.130,1646557199999,3077931.28106,10123,14358.927,1484332.59627,0
1646557200000,103.26,103.34,102.22,102.23,56501.303,1646560799999,5809125.97784,15189,26342.368,2708549.69685,0
1646560800000,102.23,102.44,101.15,101.72,121683.590,1646564399999,12374278.77667,29665,60713.445,6174545.34333,0
1646564400000,101.72,102.48,101.48,102.34,60728.211,1646567999999,6192188.79282,19257,27963.938,2851736.95125,0
1646568000000,102.34,103.16,101.91,102.57,75330.380,1646571599999,7727696.90275,20727,36275.592,3722411.82579,0
1646571600000,102.58,103.52,102.53,103.13,56190.215,1646575199999,5790064.32072,14886,26837.190,2765483.39119,0
1646575200000,103.13,103.26,102.46,102.55,46251.460,1646578799999,4754560.07200,11401,18401.959,1892032.33893,0
1646578800000,102.54,102.92,101.97,102.70,40582.405,1646582399999,4158009.56947,10044,19067.158,1953703.52552,0
1646582400000,102.69,103.74,102.11,103.57,77743.107,1646585999999,8022882.01349,16455,37392.002,3859785.80324,0
1646586000000,103.57,103.78,102.84,103.45,71722.624,1646589599999,7407799.60284,14457,36238.161,3743057.31689,0
1646589600000,103.44,103.99,102.92,103.31,48582.270,1646593199999,5024807.64938,12413,24542.531,2538564.61136,0
1646593200000,103.31,103.88,102.60,102.97,41199.133,1646596799999,4252445.00438,12299,22325.515,2304425.66799,0
1646596800000,102.97,103.55,102.80,103.46,41565.942,1646600399999,4290651.57174,10771,22081.457,2279526.41907,0
1646600400000,103.48,104.41,103.15,104.02,88682.661,1646603999999,9204897.61846,16128,34165.075,3550196.93416,0
1646604000000,104.02,104.43,103.30,103.38,40464.436,1646607599999,4206679.32045,12058,19172.003,1994077.75649,0
1646607600000,103.39,103.63,100.53,101.02,138425.221,1646611199999,14075557.18420,29192,70893.992,7209180.06765,0
1646611200000,101.02,101.22,99.33,100.49,125238.345,1646614799999,12568369.49648,28186,63440.592,6366550.48293,0
1646614800000,100.51,101.14,100.26,100.31,47446.286,1646618399999,4778874.69656,11868,19117.044,1924941.25399,0
1646618400000,100.31,100.49,98.06,98.63,148802.671,1646621999999,14756602.08530,28125,64956.910,6441782.78004,0
1646622000000,98.61,99.23,98.25,98.80,92571.250,1646625599999,9139853.57192,21414,41175.012,4065988.35337,0
1646625600000,98.81,99.40,98.58,99.14,47180.237,1646629199999,4672085.43335,13542,21469.508,2126459.00209,0
1646629200000,99.12,99.77,98.90,99.36,49010.067,1646632799999,4871875.73584,14775,19988.187,1987238.33876,0
1646632800000,99.37,100.05,99.30,99.95,57534.389,1646636399999,5733714.14212,14695,29515.334,2942166.48131,0
1646636400000,99.96,100.09,98.75,99.10,59843.915,1646639999999,5953279.89307,14511,25015.318,2488819.01200,0
1646640000000,99.16,99.77,98.35,99.71,84692.321,1646643599999,8388314.26570,17651,38569.463,3821377.31276,0
1646643600000,99.71,100.19,99.51,99.61,49557.515,1646647199999,4945602.66960,12561,22803.342,2275943.29449,0
1646647200000,99.62,100.02,99.22,99.45,45633.010,1646650799999,4550040.16665,10749,20051.317,1999476.30263,0
1646650800000,99.46,100.26,99.31,100.11,39979.474,1646654399999,3992418.82273,9783,19403.160,1938036.42431,0
1646654400000,100.11,101.80,100.08,101.32,106447.619,1646657999999,10767190.33915,24534,52505.117,5309456.87141,0
1646658000000,101.32,103.05,101.12,102.85,91153.429,1646661599999,9326769.53216,20794,44891.268,4595243.47576,0
1646661600000,102.86,103.84,102.44,102.45,104379.327,1646665199999,10767076.90824,23887,50114.689,5170202.37878,0
1646665200000,102.45,103.27,102.12,103.11,86025.187,1646668799999,8836158.72725,18838,42871.989,4404539.89441,0
1646668800000,103.10,103.78,102.28,102.34,88528.776,1646672399999,9117391.62961,20142,41814.702,4305896.33973,0
1646672400000,102.34,102.49,101.37,101.43,80858.367,1646675999999,8241525.89128,16571,45885.510,4678694.17391,0
1646676000000,101.39,101.39,99.22,99.74,139786.339,1646679599999,13986032.81479,27123,72206.182,7221971.24280,0
1646679600000,99.72,99.92,96.60,97.04,176276.401,1646683199999,17287724.42564,36330,84437.509,8280679.02255,0
1646683200000,97.02,97.95,96.11,97.15,134242.936,1646686799999,13020300.02759,26850,72083.509,6992815.16835,0
1646686800000,97.14,98.54,96.75,97.99,95575.259,1646690399999,9348402.73899,20657,52437.859,5129010.70099,0
1646690400000,98.02,99.07,97.87,98.49,55316.489,1646693999999,5449390.13855,15238,22228.670,2190288.36813,0
1646694000000,98.50,99.62,98.20,98.25,68943.736,1646697599999,6804798.58050,16894,28805.874,2844860.28185,0
1646697600000,98.24,99.32,97.65,99.05,76920.152,1646701199999,7591378.80794,18303,35762.997,3529828.88266,0
1646701200000,99.07,100.41,98.63,99.65,83596.584,1646704799999,8348963.67479,18691,42123.963,4209669.81219,0
1646704800000,99.66,101.10,99.29,100.45,84580.278,1646708399999,8482825.42368,17029,38991.150,3910042.95860,0
1646708400000,100.45,100.69,99.92,100.31,45976.507,1646711999999,4614228.17710,10272,20864.960,2094182.80976,0
1646712000000,100.31,100.74,99.47,99.71,50399.780,1646715599999,5043948.16314,13190,24509.818,2452439.53925,0
1646715600000,99.72,100.01,99.18,99.72,71730.967,1646719199999,7142501.18073,17287,40225.266,4005967.09934,0
1646719200000,99.71,100.12,98.74,99.07,90168.400,1646722799999,8944453.31346,15923,47275.582,4689269.56289,0
1646722800000,99.07,100.09,98.85,99.64,54673.933,1646726399999,5440299.33835,12940,26423.925,2629111.47918,0
1646726400000,99.68,101.65,99.56,100.67,95962.728,1646729999999,9655307.45437,21848,48505.806,4877407.06880,0
1646730000000,100.68,101.35,100.42,101.04,43767.636,1646733599999,4413268.69366,13237,21270.068,2144874.59308,0
1646733600000,101.04,101.46,100.05,101.07,66893.211,1646737199999,6733010.16588,17601,33786.302,3400376.65862,0
1646737200000,101.06,101.27,100.13,100.89,54023.985,1646740799999,5444053.02510,14278,26850.095,2706470.26167,0
1646740800000,100.90,102.40,100.75,101.63,132428.395,1646744399999,13470870.44167,26638,72938.768,7419857.09649,0
1646744400000,101.63,102.25,100.93,101.68,65326.480,1646747999999,6636449.09085,17067,32864.677,3339674.27328,0
1646748000000,101.67,102.13,100.54,101.01,93398.295,1646751599999,9461296.52593,22608,46619.973,4722491.37053,0
1646751600000,100.97,101.27,99.40,100.10,99501.875,1646755199999,9970494.98375,20926,51574.106,5168033.10275,0
1646755200000,100.11,100.79,98.89,99.19,128081.922,1646758799999,12757743.07065,25806,60024.676,5979566.59786,0
1646758800000,99.20,100.95,99.10,100.89,120900.470,1646762399999,12106546.90923,24740,57535.888,5763172.68641,0
1646762400000,100.90,101.85,99.90,100.02,82789.919,1646765999999,8357399.17964,21076,38348.648,3870041.51235,0
1646766000000,100.02,100.32,99.43,100.11,59006.779,1646769599999,5892460.43031,16043,28160.864,2813111.44176,0
1646769600000,100.10,100.43,99.14,99.40,59848.906,1646773199999,5968505.84985,15788,30576.327,3049354.64370,0
1646773200000,99.40,99.56,99.05,99.22,36446.607,1646776799999,3618981.32120,9227,18040.067,1791341.87406,0
1646776800000,99.21,99.78,99.15,99.64,29824.838,1646780399999,2967959.88865,7071,12705.905,1264256.21750,0
1646780400000,99.65,100.74,99.48,100.61,47621.966,1646783999999,4771183.78680,11257,21459.496,2150630.39485,0
1646784000000,100.63,102.36,100.31,102.12,104083.544,1646787599999,10545281.28003,18937,58365.201,5917524.64588,0
1646787600000,102.12,102.90,102.04,102.72,74357.623,1646791199999,7618604.23094,16529,34916.425,3577590.79661,0
1646791200000,102.73,103.38,102.50,102.88,58311.242,1646794799999,6000024.69489,14034,26399.931,2717065.99111,0
1646794800000,102.89,105.88,102.69,105.31,192247.967,1646798399999,20073307.04921,39085,105294.012,10990831.82651,0
1646798400000,105.31,106.61,105.16,106.43,110187.189,1646801999999,11676260.03298,26172,56213.710,5955949.25450,0
1646802000000,106.42,106.55,105.76,106.12,76291.244,1646805599999,8097811.32593,16430,40012.844,4248005.19283,0
1646805600000,106.12,106.74,106.04,106.49,55338.963,1646809199999,5887219.43612,13636,27307.971,2904875.39929,0
1646809200000,106.48,106.90,106.16,106.31,46785.498,1646812799999,4981795.39049,14063,19734.830,2102007.15619,0
1646812800000,106.30,108.35,105.79,106.98,113607.322,1646816399999,12141439.42163,26054,63813.577,6820076.97463,0
1646816400000,106.97,107.15,106.61,106.84,45375.075,1646819999999,4851302.95698,14940,22205.655,2374469.29159,0
1646820000000,106.85,107.16,106.70,106.86,28420.512,1646823599999,3038012.56041,9840,13781.113,1473476.56134,0
1646823600000,106.87,107.20,106.43,106.93,42144.849,1646827199999,4504573.77953,13328,22898.664,2447614.84275,0
1646827200000,106.93,108.18,106.40,107.57,116984.863,1646830799999,12560851.17107,23626,51183.312,5494176.38725,0
1646830800000,107.57,108.80,107.33,108.02,119188.279,1646834399999,12888392.84395,27228,61208.627,6618147.31421,0
1646834400000,108.06,108.90,107.93,108.20,86906.094,1646837999999,9427237.56704,21311,45477.345,4933466.83766,0
1646838000000,108.19,108.80,107.81,108.55,67654.825,1646841599999,7329829.62208,17637,32789.200,3552925.69209,0
1646841600000,108.55,109.27,108.12,108.46,64784.705,1646845199999,7036845.30557,17869,30947.486,3362937.37557,0
1646845200000,108.48,108.96,108.10,108.35,81905.307,1646848799999,8889095.31221,13692,40445.279,4389549.50818,0
1646848800000,108.35,108.35,106.74,107.38,71915.491,1646852399999,7724362.34657,17195,37119.948,3986901.91108,0
1646852400000,107.38,107.62,106.50,107.03,51325.494,1646855999999,5497768.66224,13176,23716.497,2541865.58999,0
1646856000000,107.04,107.32,105.58,106.18,57014.337,1646859599999,6063910.69951,13357,24625.258,2619622.30085,0
1646859600000,106.17,106.94,106.02,106.62,39781.682,1646863199999,4234758.65883,10137,16500.592,1755926.28090,0
1646863200000,106.62,106.88,105.98,106.62,45439.985,1646866799999,4837558.24242,10513,18657.480,1986262.02243,0
1646866800000,106.61,107.18,106.30,106.83,62255.394,1646870399999,6646486.80949,11226,29671.798,3168317.34527,0
1646870400000,106.83,106.98,106.21,106.54,55942.958,1646873999999,5963690.05534,11743,27445.647,2926005.26299,0
1646874000000,106.51,106.97,104.24,104.65,100121.570,1646877599999,10558566.46775,20654,47943.384,5056448.03972,0
1646877600000,104.66,105.10,104.00,104.32,76919.492,1646881199999,8047374.65990,17076,35375.695,3701486.24240,0
1646881200000,104.31,104.94,104.00,104.34,39466.887,1646884799999,4125579.83184,10912,21144.334,2210280.12256,0
1646884800000,104.35,104.62,101.42,101.71,207279.256,1646888399999,21292344.74857,41451,106770.897,10972056.09029,0
1646888400000,101.71,101.90,100.41,101.14,110572.067,1646891999999,11196432.92032,24552,54406.915,5510044.24690,0
1646892000000,101.15,101.52,100.66,101.47,77437.339,1646895599999,7835291.43804,15875,38945.370,3942114.24573,0
1646895600000,101.45,101.57,101.01,101.28,45345.659,1646899199999,4593404.77435,10357,19088.288,1933925.13533,0
1646899200000,101.28,101.28,100.10,101.15,103175.478,1646902799999,10389479.84228,19619,42938.387,4324263.39194,0
1646902800000,101.15,101.45,100.68,101.21,60203.848,1646906399999,6090849.03332,13782,24344.895,2463337.89181,0
1646906400000,101.21,101.31,100.80,101.08,45854.332,1646909999999,4634811.83358,10286,19845.506,2006183.84703,0
1646910000000,101.08,102.13,100.82,101.48,84108.717,1646913599999,8535829.70315,13007,46365.281,4705952.96632,0
1646913600000,101.48,102.38,100.55,101.87,98817.009,1646917199999,10033070.95115,17147,52980.921,5382830.92345,0
1646917200000,101.86,103.41,99.40,100.94,222918.681,1646920799999,22623788.86090,40446,105032.315,10667312.37195,0
1646920800000,100.94,103.13,100.75,102.86,162036.152,1646924399999,16488438.88352,32755,90361.989,9193025.66060,0
1646924400000,102.87,103.30,101.65,102.45,107804.017,1646927999999,11053628.84115,28419,48152.975,4938079.84744,0
1646928000000,102.43,102.70,101.53,102.01,82652.527,1646931599999,8440286.72833,21525,36247.566,3701235.53417,0
1646931600000,102.01,102.67,101.67,102.22,55781.954,1646935199999,5702731.57256,16920,29982.375,3064796.76116,0
1646935200000,102.23,102.50,101.92,102.37,46183.508,1646938799999,4720119.01115,15476,22694.194,2319900.66098,0
1646938800000,102.37,102.96,102.15,102.80,40806.450,1646942399999,4185762.54648,13995,19252.320,1975454.69436,0
1646942400000,102.80,102.95,102.08,102.82,42994.295,1646945999999,4405796.80321,12248,18583.578,1905101.74113,0
1646946000000,102.79,102.93,102.30,102.48,25240.038,1646949599999,2588845.83363,11230,11153.006,1143937.02680,0
1646949600000,102.47,102.97,101.83,102.83,36931.805,1646953199999,3782978.59211,12239,20377.253,2087601.37388,0
1646953200000,102.83,103.03,102.21,102.46,38885.934,1646956799999,3992314.98749,12857,20500.605,2104661.54165,0
1646956800000,102.47,102.67,101.62,102.07,60294.708,1646960399999,6162904.78966,16728,31049.143,3174668.44911,0
1646960400000,102.07,102.14,100.64,101.11,75427.560,1646963999999,7633459.19878,16455,38020.159,3848536.54944,0
1646964000000,101.12,101.32,99.58,100.52,118645.344,1646967599999,11926396.13981,19916,58580.083,5889030.75371,0
1646967600000,100.52,101.22,100.10,101.05,46277.183,1646971199999,4657883.52722,10622,22475.514,2261914.73208,0
1646971200000,101.08,101.11,100.22,100.58,34280.527,1646974799999,3453073.23896,7971,14221.268,1432396.29132,0
1646974800000,100.57,101.86,100.39,101.73,52145.271,1646978399999,5277300.84170,9665,28822.027,2917594.56753,0
1646978400000,101.72,102.91,101.65,102.58,93719.006,1646981999999,9584598.64526,15020,44637.535,4565990.87168,0
1646982000000,102.60,103.90,102.50,103.32,102890.060,1646985599999,10629276.95597,20159,45303.393,4679614.70632,0
1646985600000,103.33,104.09,102.95,103.03,83021.636,1646989199999,8586676.40337,16879,41068.752,4248178.26800,0
1646989200000,103.04,103.67,102.80,103.16,45016.731,1646992799999,4649576.44232,11514,20726.144,2140965.38596,0
1646992800000,103.16,103.52,102.89,103.10,38276.471,1646996399999,3950161.89840,8974,17767.124,1833556.01639,0
1646996400000,103.10,106.70,102.19,105.83,278261.380,1646999999999,29138829.86649,47899,150394.621,15747850.24804,0
1647000000000,105.83,106.89,105.63,105.98,115915.349,1647003599999,12315451.81065,27788,56804.748,6035278.96014,0
1647003600000,105.94,106.04,104.63,104.85,115353.311,1647007199999,12138870.71733,27657,57558.080,6058108.15364,0
1647007200000,104.84,105.43,104.18,104.64,88111.511,1647010799999,9232865.74401,24337,44776.623,4693676.41668,0
1647010800000,104.64,104.64,103.25,103.67,114707.769,1647014399999,11904250.48083,26888,62312.253,6467712.65902,0
1647014400000,103.69,103.80,102.10,102.46,108643.362,1647017999999,11151565.69035,25855,55418.436,5688489.28510,0
1647018000000,102.44,103.05,102.23,102.93,61871.393,1647021599999,6352957.50897,15078,35040.553,3597681.29119,0
1647021600000,102.93,103.25,102.45,102.49,46104.680,1647025199999,4745047.51006,10528,16773.089,1726348.80851,0
1647025200000,102.50,103.24,102.30,102.97,37637.678,1647028799999,3871743.66929,10494,19368.538,1991730.34580,0
1647028800000,102.94,103.49,102.35,102.59,57712.889,1647032399999,5940686.77650,14817,24243.941,2496756.79090,0
1647032400000,102.60,104.81,102.59,104.38,87613.349,1647035999999,9110063.61663,26080,47065.897,4890797.39617,0
1647036000000,104.38,105.09,104.20,104.74,52234.986,1647039599999,5465734.28835,18306,24213.717,2533891.01812,0
1647039600000,104.74,105.50,104.38,104.39,66963.178,1647043199999,7033082.57210,18595,30018.026,3154161.91699,0
1647043200000,104.39,105.94,104.38,105.68,69031.697,1647046799999,7272684.99644,17982,35960.240,3786370.54802,0
1647046800000,105.69,107.42,105.66,107.07,110245.277,1647050399999,11759466.10599,20780,53241.506,5679969.19571,0
1647050400000,107.08,107.89,106.30,106.52,93386.949,1647053999999,10010296.34802,18687,40263.799,4315886.81835,0
1647054000000,106.52,107.07,106.03,106.28,54187.260,1647057599999,5779225.03943,11747,28138.045,3001854.92444,0
1647057600000,106.28,107.48,106.01,107.04,73008.741,1647061199999,7788533.24356,14735,30365.246,3239693.67656,0
1647061200000,107.05,107.19,106.72,107.05,38009.799,1647064799999,4066429.87985,10457,17631.383,1886814.35378,0
1647064800000,107.05,107.31,106.33,106.49,45187.041,1647068399999,4823978.59766,9864,22397.068,2391117.20328,0
1647068400000,106.49,106.88,106.17,106.70,39156.846,1647071999999,4170185.25674,9674,20392.090,2171818.78773,0
1647072000000,106.70,106.85,105.46,105.79,67449.112,1647075599999,7147620.92799,14824,30702.690,3255113.16329,0
1647075600000,105.80,106.29,105.63,105.84,36957.291,1647079199999,3917232.68215,10110,18470.512,1957901.27139,0
1647079200000,105.85,106.38,105.61,106.02,40717.664,1647082799999,4315882.69017,10197,21850.630,2316328.90373,0
1647082800000,106.02,106.04,104.91,105.25,54283.779,1647086399999,5722007.64342,11613,23593.665,2487066.99525,0
1647086400000,105.26,105.86,105.13,105.72,37710.317,1647089999999,3977705.63224,9602,21819.648,2301542.16210,0
1647090000000,105.73,105.88,105.17,105.42,36786.123,1647093599999,3880651.67736,8416,17891.118,1886850.15264,0
1647093600000,105.42,105.66,104.48,105.09,64408.884,1647097199999,6771453.24271,15155,34200.213,3596428.92166,0
1647097200000,105.09,105.85,104.99,105.30,51217.269,1647100799999,5399895.09481,12055,21811.138,2299718.33388,0
1647100800000,105.32,105.42,104.80,105.13,60299.220,1647104399999,6334941.67380,10020,32900.599,3456202.57281,0
1647104400000,105.12,106.19,105.12,105.61,72515.924,1647107999999,7663364.44161,15848,34432.468,3638460.24597,0
1647108000000,105.62,106.19,105.44,105.98,42867.049,1647111599999,4536372.84434,12071,20614.654,2181701.23565,0
1647111600000,105.97,105.97,105.33,105.41,33329.540,1647115199999,3519384.25747,10182,13649.039,1441153.20746,0
1647115200000,105.40,105.96,105.24,105.79,26862.737,1647118799999,2837726.81257,8430,12633.039,1334527.98689,0
1647118800000,105.80,106.08,105.60,105.75,28439.322,1647122399999,3011056.68756,8112,12581.594,1332237.92173,0
1647122400000,105.76,106.29,105.53,106.09,25391.842,1647125999999,2688581.71781,8722,12547.110,1328589.29317,0
1647126000000,106.09,106.65,105.29,105.47,51753.474,1647129599999,5484747.22630,13437,23093.934,2448430.61610,0
1647129600000,105.47,106.54,105.09,106.40,68949.558,1647133199999,7287597.24008,13915,34507.154,3649177.16484,0
1647133200000,106.40,107.36,106.29,106.77,67819.561,1647136799999,7243670.84147,14622,35679.359,3812010.04710,0
1647136800000,106.77,107.29,106.71,106.94,39897.028,1647140399999,4272132.74800,12166,21900.150,2345155.02131,0
1647140400000,106.94,107.14,106.62,106.75,29398.381,1647143999999,3139496.05004,10128,14915.503,1593078.89517,0
1647144000000,106.74,106.92,105.90,106.00,39910.025,1647147599999,4243415.40506,11434,19930.083,2119167.45440,0
1647147600000,106.00,106.19,105.74,105.86,23202.985,1647151199999,2459697.74809,7819,13416.761,1422479.39433,0
1647151200000,105.88,106.02,105.55,105.93,27894.980,1647154799999,2951570.78825,8779,14767.945,1562880.15734,0
1647154800000,105.94,106.09,105.68,105.91,26058.882,1647158399999,2760251.55700,8628,12554.204,1329853.00905,0
1647158400000,105.91,106.17,105.77,106.01,38064.293,1647161999999,4032973.57583,11751,19271.846,2042144.12282,0
1647162000000,106.01,106.08,105.63,106.03,32002.372,1647165599999,3388228.89263,10821,14681.391,1554811.57132,0
1647165600000,106.03,106.17,105.70,105.97,30048.182,1647169199999,3183704.58591,9670,14631.489,1550410.48330,0
1647169200000,105.96,106.18,105.01,105.30,54738.814,1647172799999,5775928.75123,13726,23247.877,2453402.61957,0
1647172800000,105.30,105.34,103.49,103.69,143270.354,1647176399999,14929100.49154,25748,72316.118,7532781.84914,0
1647176400000,103.68,104.49,103.53,104.04,88032.808,1647179999999,9159057.05924,14447,42092.999,4379044.33898,0
1647180000000,104.04,104.59,103.92,104.42,48661.005,1647183599999,5076291.80861,9566,21620.426,2255703.53668,0
1647183600000,104.42,105.33,104.42,105.07,58810.203,1647187199999,6174506.68862,14401,26153.839,2746373.07533,0
1647187200000,105.07,105.32,104.78,104.95,38354.915,1647190799999,4029574.20739,12425,16083.598,1689885.49303,0
1647190800000,104.95,105.51,104.93,105.28,38435.112,1647194399999,4044796.32723,12673,19820.598,2085680.07534,0
1647194400000,105.32,105.76,105.15,105.62,23926.527,1647197999999,2523999.56602,9897,10538.660,1111931.59498,0
1647198000000,105.62,105.81,105.11,105.21,29272.418,1647201599999,3087380.44003,10432,13412.739,1414851.35137,0
1647201600000,105.21,105.21,103.60,104.19,82807.338,1647205199999,8638928.86862,18539,41010.884,4276127.68847,0
1647205200000,104.19,104.77,104.10,104.41,27062.147,1647208799999,2827039.04796,8885,13089.373,1367435.38926,0
1647208800000,104.41,104.89,100.86,102.02,141538.451,1647212399999,14534704.31152,33639,60628.405,6224498.24712,0
1647212400000,102.01,102.10,101.27,101.60,103070.677,1647215999999,10481236.06300,21624,50427.397,5128819.53820,0
1647216000000,101.59,101.87,100.75,101.50,80029.474,1647219599999,8106526.83258,17295,38006.361,3850623.36289,0
1647219600000,101.51,102.79,101.34,101.70,55666.801,1647223199999,5680610.97023,14849,25464.745,2598557.61353,0
1647223200000,101.71,101.80,101.36,101.46,33299.508,1647226799999,3382833.30233,8757,17857.317,1814596.31859,0
1647226800000,101.46,102.01,101.24,101.91,34242.570,1647230399999,3480336.53980,8726,17204.680,1748607.47360,0
1647230400000,101.90,104.64,101.84,103.38,151631.453,1647233999999,15717278.41329,27233,72220.187,7482363.02818,0
1647234000000,103.38,103.60,102.88,102.93,50967.958,1647237599999,5261089.84269,10072,25857.916,2669625.02544,0
1647237600000,102.94,103.57,102.84,103.17,34615.636,1647241199999,3571138.48428,10069,18388.752,1897019.35505,0
1647241200000,103.17,103.93,103.07,103.62,58958.586,1647244799999,6101744.75076,12976,29756.671,3080075.47207,0
1647244800000,103.63,105.20,103.49,104.97,141378.265,1647248399999,14770460.88027,20036,77396.019,8084642.26795,0
1647248400000,104.97,105.54,104.46,105.14,77962.555,1647251999999,8183796.18501,15495,39053.171,4100267.71421,0
1647252000000,105.14,105.25,104.82,105.18,42266.158,1647255599999,4439314.02334,9727,20919.583,2197364.53871,0
1647255600000,105.19,105.31,104.66,104.84,55030.752,1647259199999,5775796.86800,11791,26824.482,2815519.99118,0
1647259200000,104.84,105.04,104.29,104.78,62625.560,1647262799999,6554199.55840,13259,34242.254,3584208.25950,0
1647262800000,104.78,105.48,104.24,104.92,84999.627,1647266399999,8918086.77914,15440,48738.841,5114152.17984,0
1647266400000,104.90,105.48,104.37,105.11,81360.352,1647269999999,8538083.62606,14709,44904.876,4712317.76101,0
1647270000000,105.10,105.16,103.68,104.20,67927.099,1647273599999,7090530.32793,14521,32862.415,3430891.13932,0
1647273600000,104.19,104.53,103.71,103.75,39810.958,1647277199999,4147778.88923,9900,17916.041,1866722.03972,0
1647277200000,103.75,103.81,101.91,102.37,111262.385,1647280799999,11428158.00140,22333,53038.099,5447621.15189,0
1647280800000,102.37,102.48,101.61,101.94,82734.468,1647284399999,8438844.86946,15241,43488.728,4435860.65783,0
1647284400000,101.95,102.84,101.81,102.68,63045.370,1647287999999,6449863.40753,13903,32789.501,3354779.47257,0
1647288000000,102.70,103.14,102.45,102.54,48499.855,1647291599999,4985811.27820,11546,19405.573,1994798.82598,0
1647291600000,102.54,103.68,102.43,103.28,45190.445,1647295199999,4662391.65147,11565,23020.137,2374401.66402,0
1647295200000,103.28,106.33,103.21,104.88,141423.754,1647298799999,14818991.49663,27604,72542.988,7607556.10595,0
1647298800000,104.89,105.87,104.85,105.50,68342.036,1647302399999,7206935.49320,13892,30262.565,3191454.39365,0
1647302400000,105.50,106.37,104.73,106.34,106512.336,1647305999999,11242709.68875,17215,59271.997,6257587.35051,0
1647306000000,106.33,106.41,104.68,105.00,110429.119,1647309599999,11631009.29187,20377,52257.181,5501319.23830,0
1647309600000,105.00,105.96,104.90,105.52,60690.043,1647313199999,6403219.31058,15043,29510.117,3113308.07038,0
1647313200000,105.52,105.59,104.71,104.94,56072.567,1647316799999,5891460.33388,12893,29024.680,3049752.84694,0
1647316800000,104.93,104.97,104.44,104.80,41566.510,1647320399999,4351321.92368,10373,22022.535,2305887.57720,0
1647320400000,104.79,104.86,104.40,104.65,31334.173,1647323999999,3279213.28388,8371,17257.578,1806508.09906,0
1647324000000,104.65,105.31,104.52,104.80,42700.693,1647327599999,4484020.36555,9502,24990.394,2624844.26344,0
1647327600000,104.81,104.83,102.35,103.28,122038.549,1647331199999,12611031.55499,23880,50585.423,5227660.12057,0
1647331200000,103.29,103.40,102.68,102.74,46664.603,1647334799999,4808720.02153,11219,24873.758,2563525.40638,0
1647334800000,102.74,103.56,102.42,103.29,53392.652,1647338399999,5502147.08521,12510,27626.287,2846668.20798,0
1647338400000,103.29,103.81,103.21,103.67,33418.100,1647341999999,3458239.12166,8544,17159.640,1775990.82220,0
1647342000000,103.65,103.99,103.64,103.89,24939.920,1647345599999,2589126.95978,8935,12329.921,1280080.24038,0
1647345600000,103.89,104.69,103.77,104.44,63709.145,1647349199999,6640552.06856,11632,29332.508,3057263.87898,0
1647349200000,104.48,104.53,103.12,103.72,62803.853,1647352799999,6522061.81177,13667,27630.324,2868956.93377,0
1647352800000,103.70,104.70,103.45,104.37,74967.386,1647356399999,7808720.86313,15593,41439.657,4316601.23356,0
1647356400000,104.38,105.14,104.22,104.68,64077.905,1647359999999,6708160.82798,12840,31401.472,3286757.86630,0
1647360000000,104.69,107.16,104.42,106.85,218899.821,1647363599999,23230853.46793,33466,120871.124,12827085.29293,0
1647363600000,106.86,107.05,106.20,106.90,65413.691,1647367199999,6972948.96531,12607,32988.806,3517159.16074,0
1647367200000,106.90,107.60,106.65,107.39,60024.318,1647370799999,6421973.38084,12257,32849.395,3515643.08973,0
1647370800000,107.39,108.24,107.25,108.18,105469.614,1647374399999,11374235.09228,20228,53014.352,5717845.44086,0
1647374400000,108.17,108.59,107.21,107.41,113465.729,1647377999999,12238596.73651,18765,52409.784,5653608.10523,0
1647378000000,107.42,107.69,106.92,107.56,50048.438,1647381599999,5372927.14810,10862,27654.964,2969584.96148,0
1647381600000,107.56,108.00,106.65,106.89,57697.247,1647385199999,6186387.69139,11633,30959.822,3319994.69513,0
1647385200000,106.89,107.26,106.39,106.81,44232.870,1647388799999,4724961.48150,8910,23372.812,2497221.27889,0
1647388800000,106.81,107.31,106.40,106.72,57061.056,1647392399999,6100522.59310,10578,31523.490,3370570.15203,0
1647392400000,106.72,108.40,106.58,107.95,54018.146,1647395999999,5810401.62405,11389,30443.113,3274594.74412,0
1647396000000,107.94,112.25,107.87,109.50,279511.109,1647399599999,30838821.61060,56074,147705.487,16297144.82665,0
1647399600000,109.50,109.73,106.10,106.63,177822.674,1647403199999,19129049.19536,40244,94528.366,10166307.17686,0
1647403200000,106.63,106.77,105.69,105.98,64221.114,1647406799999,6820309.13199,14618,32259.678,3426737.73288,0
1647406800000,105.99,106.72,105.57,106.61,50701.670,1647410399999,5381185.24397,13560,24709.615,2623387.78014,0
1647410400000,106.62,107.32,106.47,107.24,52899.944,1647413999999,5659648.86574,13993,24037.559,2572036.00813,0
1647414000000,107.24,107.25,106.57,107.06,44679.341,1647417599999,4776219.97090,12570,16895.464,1806256.23518,0
1647417600000,107.06,108.40,106.94,107.79,96979.141,1647421199999,10435948.95183,21375,43369.066,4667261.99096,0
1647421200000,107.80,108.40,107.31,107.50,55591.453,1647424799999,5994076.82389,16086,24027.937,2592107.86420,0
1647424800000,107.51,107.83,107.17,107.30,39324.204,1647428399999,4226992.19417,14640,18149.072,1951286.62223,0
1647428400000,107.30,108.00,106.96,107.65,45503.395,1647431999999,4894284.61230,17243,21104.944,2270508.99322,0
1647432000000,107.65,107.86,107.13,107.48,47140.482,1647435599999,5066400.11138,18843,23178.602,2491369.91967,0
1647435600000,107.48,107.75,106.92,107.70,48797.535,1647439199999,5238023.28279,17572,20820.465,2235620.25460,0
1647439200000,107.70,109.25,107.14,108.82,125148.233,1647442799999,13577537.75063,31620,63507.261,6891388.34373,0
1647442800000,108.83,109.20,108.11,108.39,53063.283,1647446399999,5762576.78397,15732,25639.160,2783365.62778,0
1647446400000,108.39,109.00,107.55,108.36,78068.318,1647449999999,8444106.30553,19991,39886.850,4313767.36795,0
1647450000000,108.37,109.08,107.77,108.46,60305.361,1647453599999,6536720.07552,12167,29160.864,3161716.91872,0
1647453600000,108.46,108.87,105.96,107.61,218864.090,1647457199999,23473454.20869,44111,111903.800,12004746.09316,0
1647457200000,107.61,109.67,107.40,109.49,107973.222,1647460799999,11751620.14955,25532,54933.633,5979092.65307,0
1647460800000,109.49,110.51,108.50,109.83,122262.734,1647464399999,13416286.88592,26400,57750.509,6337526.64926,0
1647464400000,109.86,110.18,109.14,109.54,52422.659,1647467999999,5746408.49530,12715,26018.120,2851779.22464,0
1647468000000,109.55,111.28,109.52,110.36,91346.067,1647471599999,10084099.14496,21032,52628.049,5810656.17316,0
1647471600000,110.36,111.40,110.28,111.20,41527.224,1647475199999,4607608.61443,12391,20185.730,2239971.72452,0
1647475200000,111.19,111.58,110.46,110.87,49037.636,1647478799999,5439949.67371,12597,25837.871,2866538.98681,0
1647478800000,110.89,110.91,109.49,110.54,62007.387,1647482399999,6822749.12434,14155,28256.442,3108889.08438,0
1647482400000,110.53,110.75,109.82,110.31,31658.275,1647485999999,3487510.63331,8089,15830.892,1743793.48234,0
1647486000000,110.30,110.30,109.83,109.92,31739.133,1647489599999,3494051.76009,6849,15894.489,1750283.90994,0
1647489600000,109.93,110.69,109.56,110.64,48850.351,1647493199999,5376236.34451,10797,22317.657,2457821.52693,0
1647493200000,110.60,110.74,109.63,109.72,37857.769,1647496799999,4165972.82384,9627,14833.271,1632484.11437,0
1647496800000,109.72,109.87,108.79,109.27,45977.355,1647500399999,5029508.91842,10953,19036.062,2083650.59237,0
1647500400000,109.26,109.44,108.79,109.16,33622.260,1647503999999,3669203.04998,8766,16880.653,1842576.02106,0
1647504000000,109.16,109.50,109.00,109.29,30421.482,1647507599999,3323772.34724,9177,14936.894,1632181.32143,0
1647507600000,109.29,109.49,108.93,109.24,28600.248,1647511199999,3124379.56779,9866,14553.293,1589893.80522,0
1647511200000,109.26,109.50,108.50,109.39,43044.514,1647514799999,4691532.48886,13585,21682.543,2363469.62398,0
1647514800000,109.38,109.75,109.20,109.67,37167.805,1647518399999,4068042.98635,12499,19617.278,2147505.66944,0
1647518400000,109.67,110.91,109.58,110.32,92895.441,1647521999999,10244131.31022,20020,42337.654,4668945.37439,0
1647522000000,110.32,110.99,109.96,110.91,51629.592,1647525599999,5700117.94283,12552,22541.067,2490019.46852,0
1647525600000,110.91,111.14,109.88,110.05,66031.248,1647529199999,7300416.74147,13987,29162.869,3224167.54288,0
1647529200000,110.04,110.50,109.79,110.13,45329.340,1647532799999,4992803.06087,10730,23471.302,2585140.76185,0
1647532800000,110.15,110.98,109.99,110.39,77979.197,1647536399999,8620927.79335,14215,42211.063,4666334.30086,0
1647536400000,110.37,111.55,110.01,111.26,90582.830,1647539999999,10050816.17330,16415,49666.121,5510591.15997,0
1647540000000,111.25,111.32,110.58,110.70,42490.814,1647543599999,4711262.27375,9526,20918.490,2319434.15351,0
1647543600000,110.70,110.93,110.30,110.73,40615.192,1647547199999,4491894.88031,10966,18608.189,2058026.35081,0
1647547200000,110.72,110.79,110.14,110.36,27952.228,1647550799999,3085701.67577,9658,14865.037,1641317.77457,0
1647550800000,110.35,110.60,110.20,110.47,21275.618,1647554399999,2349331.54942,7629,11161.785,1232549.51080,0
1647554400000,110.47,110.58,110.05,110.37,26546.940,1647557999999,2927752.12053,9378,15722.897,1734000.13581,0
1647558000000,110.37,110.47,110.00,110.17,27210.105,1647561599999,2999274.59789,6918,14934.254,1646378.08637,0
1647561600000,110.17,110.28,107.66,108.04,97794.463,1647565199999,10675778.04373,20859,37253.199,4066792.86005,0
1647565200000,108.04,109.14,107.76,109.12,68430.444,1647568799999,7430383.69965,15999,40592.570,4406524.57581,0
1647568800000,109.10,109.16,108.60,108.83,27890.104,1647572399999,3035837.49084,10348,13039.189,1419365.95565,0
1647572400000,108.82,108.96,108.15,108.58,30832.698,1647575999999,3345828.01998,9145,16396.723,1779416.79426,0
1647576000000,108.58,108.96,108.42,108.83,20932.529,1647579599999,2276190.94322,7407,10255.278,1115106.45028,0
1647579600000,108.82,109.53,108.80,109.39,43243.164,1647583199999,4725322.35180,11048,24146.007,2638494.01190,0
1647583200000,109.39,109.60,109.24,109.38,28022.660,1647586799999,3066930.42181,9594,13415.737,1468467.72927,0
1647586800000,109.38,109.56,109.06,109.22,30245.832,1647590399999,3304929.94946,10534,15418.622,1685049.76795,0
1647590400000,109.22,109.92,108.96,109.36,50132.316,1647593999999,5489857.80681,14165,25203.689,2759886.17626,0
1647594000000,109.36,109.49,109.09,109.29,28199.080,1647597599999,3082570.37614,10360,13824.315,1511157.67130,0
1647597600000,109.29,109.64,108.90,109.05,35737.836,1647601199999,3907509.31265,11065,14646.290,1601416.69480,0
1647601200000,109.00,109.24,108.45,108.91,40943.609,1647604799999,4458421.94253,12831,20119.665,2191357.00553,0
1647604800000,108.93,109.54,108.71,109.21,45636.702,1647608399999,4981612.64902,13091,23172.063,2529668.60660,0
1647608400000,109.21,109.72,108.89,109.66,46314.653,1647611999999,5061974.14208,11537,24175.697,2642344.83329,0
1647612000000,109.66,110.63,109.61,110.34,73859.435,1647615599999,8134374.99582,17628,37328.862,4112105.88135,0
1647615600000,110.35,111.10,110.21,110.85,76463.986,1647619199999,8459603.13274,17284,40201.499,4448702.28518,0
1647619200000,110.85,111.53,110.69,111.21,62481.015,1647622799999,6942016.55130,16550,27901.568,3100362.29531,0
1647622800000,111.21,111.85,111.18,111.55,60490.023,1647626399999,6746153.16144,14506,29604.698,3302264.63758,0
1647626400000,111.55,111.84,111.13,111.39,41013.695,1647629999999,4570679.22119,11619,20971.431,2337383.91424,0
1647630000000,111.39,112.48,111.36,112.34,59503.248,1647633599999,6655405.07674,16945,30922.039,3459915.15747,0
1647633600000,112.34,112.94,111.87,111.91,68311.912,1647637199999,7670510.85667,19464,35089.286,3940251.26935,0
1647637200000,111.92,112.31,111.59,112.19,33464.765,1647640799999,3748175.08783,11283,15736.164,1762702.59173,0
1647640800000,112.19,112.43,111.45,111.47,52676.162,1647644399999,5899054.95383,14196,20669.397,2314828.98967,0
1647644400000,111.48,112.34,111.48,111.87,40076.015,1647647999999,4487558.69954,11210,19248.750,2155063.65282,0
1647648000000,111.87,112.90,111.75,112.47,55086.738,1647651599999,6192883.23717,12738,27410.736,3080095.81509,0
1647651600000,112.47,112.56,111.82,112.41,36559.680,1647655199999,4102605.85911,10211,20235.156,2270472.18722,0
1647655200000,112.39,112.63,112.06,112.40,28640.455,1647658799999,3219233.62259,9856,12623.297,1418877.12428,0
1647658800000,112.40,112.56,111.30,112.19,38963.793,1647662399999,4363491.85843,10062,16632.049,1862577.64659,0
1647662400000,112.18,112.44,111.96,112.09,27311.666,1647665999999,3063707.94489,8486,10098.748,1132833.92451,0
1647666000000,112.09,112.41,111.80,112.27,28664.348,1647669599999,3214279.32142,7111,15785.306,1770481.09229,0
1647669600000,112.28,112.57,111.94,112.54,23028.069,1647673199999,2585279.82157,6759,12337.884,1385395.49951,0
1647673200000,112.55,113.23,112.19,112.79,60328.538,1647676799999,6804545.13107,15285,31459.849,3549510.44080,0
1647676800000,112.80,112.92,112.35,112.65,31311.668,1647680399999,3526623.38655,8965,14703.425,1656386.02132,0
1647680400000,112.64,112.94,112.49,112.64,32120.189,1647683999999,3620293.88439,8824,13476.877,1519024.82393,0
1647684000000,112.63,112.79,112.30,112.32,36696.479,1647687599999,4128274.72012,7919,14993.173,1686942.93885,0
1647687600000,112.33,112.63,111.69,112.42,47344.044,1647691199999,5313041.54043,10572,21290.205,2390007.69495,0
1647691200000,112.42,113.11,112.24,112.99,55026.152,1647694799999,6204720.18098,12254,24274.500,2736934.16700,0
1647694800000,112.98,113.14,111.79,112.35,75905.237,1647698399999,8540110.04652,17281,36023.293,4053343.27219,0
1647698400000,112.34,113.17,111.83,113.17,71639.609,1647701999999,8065361.07512,15431,33552.094,3778819.35078,0
1647702000000,113.16,113.61,112.60,113.31,103026.261,1647705599999,11651708.64211,20049,45704.088,5170154.22131,0
1647705600000,113.32,114.52,112.82,114.17,101871.137,1647709199999,11585915.48153,21571,54476.303,6197437.83850,0
1647709200000,114.17,114.75,113.56,114.12,71694.799,1647712799999,8179716.12246,16526,35772.368,4082487.50788,0
1647712800000,114.12,114.12,113.29,113.91,49786.354,1647716399999,5660131.44495,10970,23590.404,2681876.05738,0
1647716400000,113.91,113.96,113.19,113.56,31599.871,1647719999999,3586726.78982,8526,16026.410,1818547.70665,0
1647720000000,113.57,114.26,113.02,113.72,50752.067,1647723599999,5771243.23550,11117,26736.489,3040523.84149,0
1647723600000,113.72,114.35,113.57,113.57,32755.884,1647727199999,3733186.53666,8085,15374.314,1752592.05829,0
1647727200000,113.58,113.76,111.97,113.18,107361.424,1647730799999,12107929.17736,18550,52755.861,5950441.66763,0
1647730800000,113.18,117.20,112.95,116.61,242596.306,1647734399999,27931093.26417,39043,134760.603,15514220.28391,0
1647734400000,116.62,118.43,115.53,117.23,237948.675,1647737999999,27859215.29625,44273,121658.129,14251054.96315,0
1647738000000,117.23,117.59,115.25,116.20,117825.968,1647741599999,13692432.71022,24872,54969.149,6388699.34409,0
1647741600000,116.20,116.43,115.42,116.23,58275.897,1647745199999,6756981.80516,16945,26481.975,3071114.76606,0
1647745200000,116.22,116.55,116.09,116.35,39125.270,1647748799999,4551758.15110,13735,16459.093,1915213.50540,0
1647748800000,116.36,116.52,115.55,115.79,29755.212,1647752399999,3451172.73901,12778,12860.016,1491726.87207,0
1647752400000,115.79,116.47,115.62,116.35,27031.775,1647755999999,3138479.92244,10972,14008.773,1626729.79664,0
1647756000000,116.35,116.60,115.71,115.71,46433.445,1647759599999,5390656.59044,12464,18651.429,2165484.65972,0
1647759600000,115.71,116.09,115.13,115.40,45941.402,1647763199999,5310636.68690,13029,20264.992,2342710.45552,0
1647763200000,115.41,115.43,114.80,114.86,44847.099,1647766799999,5158149.80210,14359,19292.646,2219224.83095,0
1647766800000,114.86,114.99,112.95,114.43,109398.678,1647770399999,12478143.23065,27753,51317.458,5855302.35487,0
1647770400000,114.43,115.20,113.99,114.47,55688.336,1647773999999,6383855.46845,16526,26137.927,2996392.47826,0
1647774000000,114.47,114.91,113.97,114.12,43186.541,1647777599999,4944603.27314,14107,19616.604,2246377.45384,0
1647777600000,114.13,114.37,112.12,112.98,110251.917,1647781199999,12449257.61065,26677,49899.359,5635532.47385,0
1647781200000,112.98,113.13,112.38,112.72,47160.568,1647784799999,5318967.46016,12666,22838.870,2576232.37133,0
1647784800000,112.71,113.62,112.40,112.84,73611.070,1647788399999,8315292.18036,15345,35278.698,3984428.57217,0
1647788400000,112.83,113.10,112.07,112.30,58267.122,1647791999999,6558745.44339,12263,26712.009,3006910.79331,0
1647792000000,112.29,113.03,111.18,112.53,117724.781,1647795599999,13208899.51324,24436,58953.520,6618437.21838,0
1647795600000,112.52,113.57,111.64,112.08,89165.398,1647799199999,10045570.83268,20761,44635.031,5029162.12584,0
1647799200000,112.09,112.89,111.78,112.81,57469.997,1647802799999,6464017.13526,12931,26595.574,2990056.88505,0
1647802800000,112.82,115.36,112.62,115.26,87571.622,1647806399999,9993997.55854,18481,48511.660,5533009.38372,0
1647806400000,115.26,116.45,114.51,114.76,117914.650,1647809999999,13640957.07573,27306,50780.235,5874339.31831,0
1647810000000,114.76,115.60,114.21,114.55,100455.291,1647813599999,11545332.04385,20229,50383.242,5791532.93412,0
1647813600000,114.55,115.94,114.03,115.93,82445.708,1647817199999,9473003.34976,19878,46249.797,5311318.09050,0
1647817200000,115.94,115.97,114.40,114.78,55684.618,1647820799999,6405363.78968,15037,29675.418,3411550.61806,0
1647820800000,114.79,116.52,114.38,116.32,89386.532,1647824399999,10311576.94891,20527,50882.209,5870396.13343,0
1647824400000,116.32,116.50,114.98,115.25,55265.435,1647827999999,6398302.61212,15749,23303.163,2697119.78295,0
1647828000000,115.25,116.30,113.04,113.93,128511.517,1647831599999,14683239.60069,29245,64535.711,7374794.75850,0
1647831600000,113.94,114.53,113.66,114.13,37302.297,1647835199999,4255047.35276,12395,19238.942,2194951.51791,0
1647835200000,114.13,114.52,113.95,114.35,31448.269,1647838799999,3591270.11050,8008,14505.051,1656605.52216,0
1647838800000,114.34,115.11,114.19,115.06,30487.786,1647842399999,3493666.01550,8568,18688.251,2142337.15364,0
1647842400000,115.07,115.24,114.01,114.06,51071.022,1647845999999,5854233.84227,14920,21636.276,2479381.14270,0
1647846000000,114.06,115.04,113.83,114.94,44390.857,1647849599999,5084198.85618,15637,25370.441,2905411.83671,0
1647849600000,114.94,115.37,114.43,114.51,40025.033,1647853199999,4604856.09123,13924,16198.335,1863741.39692,0
1647853200000,114.51,114.91,113.87,114.81,53134.875,1647856799999,6079860.24209,17342,24469.413,2798692.76739,0
1647856800000,114.82,115.40,114.76,114.90,51031.629,1647860399999,5869926.18165,14535,21804.203,2508174.66792,0
1647860400000,114.90,115.55,114.61,114.83,40879.640,1647863999999,4707329.96737,12894,21056.498,2425275.64905,0
1647864000000,114.83,115.15,113.58,114.85,82741.086,1647867599999,9469417.65411,18740,38261.317,4379495.33935,0
1647867600000,114.86,116.29,114.67,114.69,95111.812,1647871199999,10979677.88697,21822,46611.736,5380787.31069,0
1647871200000,114.69,115.06,113.19,114.18,135398.493,1647874799999,15417958.05337,24768,65560.945,7465594.79449,0
1647874800000,114.18,115.14,113.73,115.13,65902.522,1647878399999,7540515.00065,18517,28772.577,3293282.10110,0
1647878400000,115.12,115.58,114.02,114.48,133741.604,1647881999999,15362775.94102,30921,61304.664,7042119.67618,0
1647882000000,114.48,116.15,114.34,115.87,75785.512,1647885599999,8730884.75315,23810,39139.537,4510173.46244,0
1647885600000,115.87,116.50,115.58,115.81,116727.048,1647889199999,13550057.28042,26964,56692.368,6583396.12497,0
1647889200000,115.80,116.69,115.45,116.61,56064.025,1647892799999,6505951.37313,17778,32662.135,3792130.59021,0
1647892800000,116.62,116.76,115.86,116.05,45180.543,1647896399999,5256284.41137,14209,20331.837,2365860.02866,0
1647896400000,116.05,116.39,115.58,116.27,50493.952,1647899999999,5860991.73047,11983,24195.803,2810375.75390,0
1647900000000,116.28,116.35,115.48,116.13,41587.849,1647903599999,4819168.52540,11233,22739.861,2635355.87111,0
1647903600000,116.11,116.26,115.26,116.00,35937.840,1647907199999,4164143.96425,9832,17923.844,2077393.26968,0
1647907200000,116.01,117.53,115.48,117.39,74644.880,1647910799999,8691253.75625,18500,40743.201,4745893.05753,0
1647910800000,117.39,117.52,116.71,117.41,47524.743,1647914399999,5567547.13731,12942,24224.858,2838699.42387,0
1647914400000,117.39,120.53,117.16,120.08,258295.433,1647917999999,30687235.79803,51255,140365.445,16678837.76415,0
1647918000000,120.08,121.23,119.16,119.35,166419.608,1647921599999,19989042.25326,32207,69722.487,8380035.03232,0
1647921600000,119.36,121.74,118.96,120.02,217808.577,1647925199999,26235796.09720,38971,107484.753,12943674.13878,0
1647925200000,120.03,120.87,120.03,120.32,79468.661,1647928799999,9570025.77420,16276,48270.454,5812286.61535,0
1647928800000,120.32,120.36,117.99,119.12,151065.013,1647932399999,17965181.79633,31106,76477.452,9093560.55017,0
1647932400000,119.12,119.57,118.87,119.24,62414.336,1647935999999,7441665.64205,12654,27007.606,3221557.03810,0
1647936000000,119.25,122.24,118.86,121.39,140994.410,1647939599999,17059712.87732,29424,69762.565,8438119.32101,0
1647939600000,121.40,122.19,121.27,121.71,71453.463,1647943199999,8690705.72791,17920,35452.712,4312442.23377,0
1647943200000,121.69,122.23,121.26,121.79,55088.566,1647946799999,6705045.49733,16698,25746.611,3134254.08479,0
1647946800000,121.79,123.64,121.75,122.27,128386.914,1647950399999,15719125.77489,30846,62956.713,7707106.09469,0
1647950400000,122.27,122.50,121.35,121.97,110017.258,1647953999999,13404571.21809,23504,56348.574,6867763.66766,0
1647954000000,121.98,122.53,121.16,121.72,77698.748,1647957599999,9467977.87371,18660,34902.761,4254197.22908,0
1647957600000,121.71,122.62,120.62,120.93,132265.869,1647961199999,16094200.25282,24650,57611.063,7015543.70405,0
1647961200000,120.94,121.24,120.48,120.54,74192.912,1647964799999,8967708.68232,15509,41778.877,5051729.66697,0
1647964800000,120.55,121.12,120.14,120.86,66819.349,1647968399999,8063993.98977,16586,32596.596,3935338.62744,0
1647968400000,120.86,123.25,120.72,123.15,152455.712,1647971999999,18643389.41728,25191,84036.257,10274343.00684,0
1647972000000,123.14,123.17,121.68,122.46,88063.913,1647975599999,10774332.22370,17756,43115.332,5274391.77531,0
1647975600000,122.46,122.90,120.90,120.93,70728.768,1647979199999,8631872.42397,14659,30670.358,3743602.33797,0
1647979200000,120.92,122.07,120.79,121.44,65724.361,1647982799999,7991033.32838,15636,32845.674,3993119.31423,0
1647982800000,121.44,122.42,121.31,122.13,45639.096,1647986399999,5566213.73339,10515,22514.920,2745367.28940,0
1647986400000,122.13,122.22,121.20,122.18,36121.087,1647989999999,4397053.34576,11023,18424.526,2242877.09744,0
1647990000000,122.18,123.41,121.92,122.69,114898.580,1647993599999,14098483.00338,21954,55230.765,6776184.54513,0
1647993600000,122.69,124.44,122.44,123.18,137082.768,1647997199999,16922060.06855,29817,67107.825,8285412.97260,0
1647997200000,123.19,123.20,120.45,121.80,172068.951,1648000799999,20886535.53131,33339,90282.068,10955783.50172,0
1648000800000,121.79,122.28,120.81,121.07,79059.409,1648004399999,9624203.81142,16736,32328.438,3933925.05739,0
1648004400000,121.06,121.48,119.69,119.82,104389.120,1648007999999,12582959.37887,20930,43764.413,5278277.23264,0
1648008000000,119.81,120.16,118.70,119.73,105702.319,1648011599999,12621960.50280,25378,52279.143,6243448.66651,0
1648011600000,119.74,120.42,119.10,120.18,58011.990,1648015199999,6949716.12945,16179,24474.060,2933423.20475,0
1648015200000,120.19,120.67,119.91,120.14,64805.781,1648018799999,7794355.18566,14972,24634.720,2963577.66948,0
1648018800000,120.13,120.46,119.64,120.08,52147.731,1648022399999,6260107.14708,12556,24664.905,2961093.25913,0
1648022400000,120.08,120.15,119.03,119.67,89356.148,1648025999999,10691320.83723,18088,41295.601,4941602.13195,0
1648026000000,119.66,119.89,118.51,118.91,61228.499,1648029599999,7289869.18726,14320,29220.716,3478416.61231,0
1648029600000,118.91,119.55,118.77,119.29,43936.547,1648033199999,5238878.52789,11538,20660.610,2463462.14663,0
1648033200000,119.29,119.38,118.61,119.32,40943.938,1648036799999,4874391.75875,12373,22099.352,2630815.74330,0
1648036800000,119.33,120.56,118.97,120.39,78563.801,1648040399999,9412502.43468,16457,36064.642,4320423.36879,0
1648040400000,120.40,120.57,119.43,119.94,71923.991,1648043999999,8627361.59514,14943,30802.059,3694780.37801,0
1648044000000,119.94,121.92,119.78,121.82,119823.919,1648047599999,14503192.49840,25291,59103.011,7151969.16134,0
1648047600000,121.81,122.44,121.46,122.02,103895.570,1648051199999,12679900.81826,24051,44541.797,5437351.36170,0
1648051200000,122.03,122.63,121.15,121.72,136952.366,1648054799999,16702115.62008,24935,64223.299,7834084.33448,0
1648054800000,121.72,121.77,119.58,120.46,100256.754,1648058399999,12110577.44424,22732,48578.062,5870995.65032,0
1648058400000,120.43,120.68,119.55,119.58,57643.661,1648061999999,6934530.69963,14375,26971.508,3245313.27262,0
1648062000000,119.58,121.18,119.44,120.91,60870.867,1648065599999,7333956.24411,14573,33775.244,4066341.27024,0
1648065600000,120.93,121.98,120.82,121.70,48106.191,1648069199999,5845046.98748,13428,25056.980,3043880.51068,0
1648069200000,121.70,121.78,121.11,121.37,29426.359,1648072799999,3573195.97410,10882,13853.038,1682139.44773,0
1648072800000,121.37,121.95,121.23,121.66,27556.942,1648076399999,3353508.97364,10733,12638.038,1538155.00719,0
1648076400000,121.66,122.56,121.40,122.37,46533.265,1648079999999,5680405.10916,14196,23672.413,2889849.59619,0
1648080000000,122.37,123.23,121.37,122.90,127998.476,1648083599999,15659441.76835,28026,58604.458,7174130.17536,0
1648083600000,122.91,123.08,120.70,121.31,100150.134,1648087199999,12196184.59047,21430,45220.168,5505389.61507,0
1648087200000,121.31,122.06,120.94,121.98,48960.413,1648090799999,5944139.01319,13501,22796.750,2767701.97375,0
1648090800000,121.98,122.05,120.38,120.65,63485.605,1648094399999,7695037.80542,15532,22977.770,2784603.82822,0
1648094400000,120.66,122.00,120.65,121.55,53770.981,1648097999999,6521345.41612,12940,27127.899,3290423.32871,0
1648098000000,121.55,122.26,121.05,122.24,42186.347,1648101599999,5130462.49740,12553,17522.730,2131244.74573,0
1648101600000,122.24,123.15,121.99,122.43,82733.242,1648105199999,10128454.30589,19967,37883.728,4639025.76063,0
1648105200000,122.44,122.57,121.75,122.47,43683.568,1648108799999,5338629.51189,11913,22074.449,2697951.24530,0
1648108800000,122.48,123.02,122.08,122.94,52188.231,1648112399999,6396183.21062,12556,28999.234,3554576.52274,0
1648112400000,122.94,123.42,122.04,122.42,103592.133,1648115999999,12716747.96999,20772,47231.375,5798974.13583,0
1648116000000,122.43,122.80,122.10,122.49,39394.362,1648119599999,4821649.55056,12418,20631.515,2524749.74845,0
1648119600000,122.49,122.70,121.64,122.01,47194.751,1648123199999,5764110.05668,11984,17510.407,2138447.14177,0
1648123200000,122.00,122.42,120.70,121.09,66719.748,1648126799999,8103452.08981,16097,29829.140,3623366.69453,0
1648126800000,121.08,121.61,119.94,121.37,100432.918,1648130399999,12146387.56099,22445,45559.531,5512698.74234,0
1648130400000,121.35,122.84,120.50,122.44,115083.182,1648133999999,14011080.55885,23738,54363.557,6616540.79077,0
1648134000000,122.43,124.80,122.03,124.55,234718.805,1648137599999,29005372.20319,47153,117616.666,14544148.48830,0
1648137600000,124.54,125.90,124.22,125.57,167958.661,1648141199999,21012039.67857,37667,89154.766,11156369.08437,0
1648141200000,125.57,126.22,124.32,124.40,115048.072,1648144799999,14424110.07280,25173,57766.271,7244445.25081,0
1648144800000,124.40,125.18,124.40,124.85,62390.113,1648148399999,7784099.03648,13380,33834.590,4221466.65244,0
1648148400000,124.85,126.09,124.58,125.61,73608.955,1648151999999,9227910.16682,16330,38278.457,4800331.31176,0
1648152000000,125.62,126.32,125.47,126.14,44702.750,1648155599999,5628200.12162,11758,23794.755,2995901.52976,0
1648155600000,126.14,127.40,126.05,127.25,90424.100,1648159199999,11465294.83825,23633,46501.304,5896844.36347,0
1648159200000,127.25,127.37,126.14,126.24,68344.654,1648162799999,8660844.12845,15474,32323.780,4095988.43207,0
1648162800000,126.24,127.68,126.06,126.45,83708.077,1648166399999,10609313.74783,17440,41390.972,5243889.80201,0
1648166400000,126.47,127.06,125.40,125.45,81103.927,1648169999999,10225650.62168,16952,43516.700,5487995.83318,0
1648170000000,125.44,126.85,125.26,125.83,76670.129,1648173599999,9659361.48243,18522,36236.109,4566235.07984,0
1648173600000,125.82,126.02,125.08,125.81,48236.925,1648177199999,6058133.11947,14382,26542.478,3333644.54352,0
1648177200000,125.81,126.98,125.62,126.39,57769.017,1648180799999,7303890.10257,12913,23970.099,3029717.65479,0
1648180800000,126.39,127.22,126.25,127.11,48780.227,1648184399999,6188995.28522,10617,26035.591,3302795.79239,0
1648184400000,127.12,127.17,126.65,126.73,42124.361,1648187999999,5346240.43765,10390,18316.700,2324604.91177,0
1648188000000,126.72,127.10,125.93,126.42,49422.969,1648191599999,6255869.12414,11694,22990.286,2909664.33114,0
1648191600000,126.42,126.70,125.28,125.43,57668.189,1648195199999,7258554.25112,13453,28434.300,3578274.83633,0
1648195200000,125.43,125.73,123.40,125.72,128749.857,1648198799999,16062305.82451,27414,64603.770,8065212.74205,0
1648198800000,125.71,126.07,125.17,125.78,53667.976,1648202399999,6744970.25587,13108,21983.157,2763018.48017,0
1648202400000,125.77,126.05,125.21,125.66,51064.265,1648205999999,6416402.78341,10735,22990.591,2889697.97555,0
1648206000000,125.65,126.83,125.33,126.64,80818.549,1648209599999,10186654.28172,17052,38818.906,4892898.93742,0
1648209600000,126.64,127.01,125.92,126.61,96941.969,1648213199999,12267898.61037,16741,45411.662,5747143.09230,0
1648213200000,126.60,126.97,126.02,126.66,97069.585,1648216799999,12281303.26151,16675,44010.233,5569630.49478,0
1648216800000,126.66,126.89,125.30,126.33,96036.309,1648220399999,12121750.84499,16688,44942.349,5675502.60984,0
1648220400000,126.33,126.37,123.84,124.40,165379.773,1648223999999,20625614.51320,29856,81182.970,10120277.67033,0
1648224000000,124.38,125.27,122.88,123.04,121180.778,1648227599999,15025465.34038,24881,55108.264,6835290.20313,0
1648227600000,123.03,123.52,121.46,122.72,126491.260,1648231199999,15479682.55887,30131,62798.394,7688342.85885,0
1648231200000,122.73,123.90,122.70,123.59,77695.168,1648234799999,9587771.74897,15948,37917.092,4678765.95862,0
1648234800000,123.59,123.68,122.50,123.50,41911.370,1648238399999,5156962.53199,11755,22016.472,2709174.91643,0
1648238400000,123.51,124.35,123.15,124.08,65230.729,1648241999999,8068205.58160,13400,32558.477,4027188.85655,0
1648242000000,124.12,124.69,123.72,124.38,30821.211,1648245599999,3825922.50914,9313,13997.202,1738338.36872,0
1648245600000,124.37,124.39,123.38,123.47,31970.677,1648249199999,3962640.91377,10101,14701.801,1822360.26174,0
1648249200000,123.47,124.21,123.33,123.85,31284.866,1648252799999,3873715.55548,9256,18509.354,2291789.13576,0
1648252800000,123.86,124.27,123.00,123.05,35921.807,1648256399999,4442193.83501,10119,13955.097,1725580.66636,0
1648256400000,123.05,124.34,122.70,123.87,45330.183,1648259999999,5599481.47503,11256,22640.363,2796813.62529,0
1648260000000,123.88,124.11,123.17,123.43,24192.139,1648263599999,2993609.08231,8214,11555.657,1429944.65176,0
1648263600000,123.43,124.28,123.30,124.21,24477.477,1648267199999,3030507.75068,9615,14120.065,1748355.15172,0
1648267200000,124.20,124.36,123.56,124.08,21223.384,1648270799999,2632623.55450,7735,8981.103,1114076.12823,0
1648270800000,124.09,124.48,123.60,124.47,25715.884,1648274399999,3192251.65292,8435,15486.878,1922780.15266,0
1648274400000,124.45,124.50,124.03,124.29,24710.485,1648277999999,3070975.39668,7531,12339.481,1533688.81191,0
1648278000000,124.30,125.02,124.16,124.81,29781.609,1648281599999,3712047.37429,10073,14002.750,1745855.96766,0
1648281600000,124.81,125.18,124.20,124.45,34880.094,1648285199999,4349669.65449,11373,15670.850,1954403.00181,0
1648285200000,124.45,124.98,124.31,124.51,28082.773,1648288799999,3500275.08492,13098,15338.880,1912064.26449,0
1648288800000,124.50,124.91,124.42,124.55,21311.095,1648292399999,2655430.29078,10523,10581.917,1318528.83218,0
1648292400000,124.55,124.99,124.24,124.27,25621.048,1648295999999,3192036.60012,9761,11733.351,1462136.51917,0
1648296000000,124.27,124.47,123.33,124.06,60967.145,1648299599999,7555108.55344,15392,29772.183,3689798.00391,0
1648299600000,124.05,124.23,122.87,123.02,60790.504,1648303199999,7495620.02464,13847,28317.090,3492168.44115,0
1648303200000,123.02,123.36,122.50,123.08,50254.681,1648306799999,6180895.71139,12241,23876.726,2937352.18382,0
1648306800000,123.08,123.63,122.56,122.65,55089.077,1648310399999,6786005.21027,13078,25996.817,3203390.63605,0
1648310400000,122.65,123.34,121.84,123.27,88793.908,1648313999999,10880937.36676,21775,39171.996,4802377.70834,0
1648314000000,123.29,123.36,122.83,122.98,34196.593,1648317599999,4209674.38456,12580,14140.289,1740671.31568,0
1648317600000,122.99,123.44,122.82,123.07,27263.262,1648321199999,3356197.91468,9861,13376.451,1646704.49051,0
1648321200000,123.08,123.98,122.75,123.83,41710.375,1648324799999,5141865.10399,9301,24187.533,2982455.39363,0
1648324800000,123.83,125.49,123.44,124.95,118245.287,1648328399999,14737260.21072,26869,56095.758,6990064.71561,0
1648328400000,124.95,125.24,124.20,125.21,46568.320,1648331999999,5802582.90927,12148,22664.118,2824457.98795,0
1648332000000,125.21,125.25,124.72,124.75,30703.427,1648335599999,3836660.23134,8797,13464.007,1682675.45563,0
1648335600000,124.76,125.05,124.47,124.72,30465.731,1648339199999,3802210.96299,9587,14747.050,1840377.65592,0
1648339200000,124.71,125.27,124.64,125.19,33959.656,1648342799999,4241415.29173,10225,16824.642,2101959.34708,0
1648342800000,125.19,125.45,124.64,125.24,37072.265,1648346399999,4634936.12526,8849,19364.495,2421770.18071,0
1648346400000,125.23,125.77,124.74,125.17,44742.654,1648349999999,5604397.56270,11574,20018.012,2507307.62849,0
1648350000000,125.18,126.49,125.05,126.41,56325.310,1648353599999,7077474.66120,14328,36460.157,4581504.06924,0
1648353600000,126.41,126.63,125.62,126.12,52934.411,1648357199999,6679183.94929,18090,23361.477,2948013.52743,0
1648357200000,126.12,126.20,125.70,125.79,21956.311,1648360799999,2765221.09329,11264,10762.530,1355577.93640,0
1648360800000,125.79,126.07,125.69,125.83,20222.596,1648364399999,2545060.85508,11105,10025.749,1261978.34413,0
1648364400000,125.83,126.00,125.44,125.60,26124.525,1648367999999,3284182.55698,10540,11041.349,1388457.23753,0
1648368000000,125.60,125.84,125.14,125.42,29840.330,1648371599999,3744979.75340,9759,12877.309,1616105.05098,0
1648371600000,125.42,126.24,125.42,125.57,41869.685,1648375199999,5271791.39083,13325,19274.773,2426794.89949,0
1648375200000,125.56,126.05,125.47,125.75,24377.446,1648378799999,3067180.71190,9729,11274.154,1418405.00957,0
1648378800000,125.75,125.78,124.68,124.72,51750.103,1648382399999,6478866.36475,14193,23702.996,2967423.86349,0
1648382400000,124.72,124.72,123.16,123.40,76195.700,1648385999999,9456982.07028,19060,29949.500,3719086.97938,0
1648386000000,123.37,124.81,123.15,124.77,61775.723,1648389599999,7666275.60913,14473,30156.144,3741282.23165,0
1648389600000,124.77,124.94,124.16,124.37,40779.242,1648393199999,5083788.74087,10477,17508.247,2182996.92473,0
1648393200000,124.36,125.99,124.18,125.77,75851.680,1648396799999,9504323.41676,18179,36480.481,4570298.81925,0
1648396800000,125.77,126.05,125.14,126.01,74000.568,1648400399999,9295977.29846,16395,31780.814,3992609.53774,0
1648400400000,126.01,126.07,124.33,124.92,72868.383,1648403999999,9102740.35931,15818,33628.480,4200641.87351,0
1648404000000,124.93,125.15,124.63,125.00,23910.944,1648407599999,2986350.90667,8252,11289.255,1410050.98367,0
1648407600000,125.00,125.10,124.11,124.48,41305.965,1648411199999,5139832.41296,10731,19671.437,2447517.38298,0
1648411200000,124.48,127.62,124.00,127.24,203843.732,1648414799999,25740101.29796,42668,100219.658,12658075.71492,0
1648414800000,127.24,128.95,126.80,128.63,149254.839,1648418399999,19093720.65147,37002,74045.298,9471254.74936,0
1648418400000,128.63,129.20,127.78,128.24,104430.700,1648421999999,13422275.33360,24866,51609.614,6633531.82137,0
1648422000000,128.23,129.78,128.23,129.56,74541.020,1648425599999,9614012.45112,21189,40246.842,5192693.97100,0
1648425600000,129.56,130.77,128.85,129.52,131799.556,1648429199999,17088088.14279,31381,67271.145,8725744.18314,0
1648429200000,129.52,130.12,129.16,129.75,58243.334,1648432799999,7553026.72591,16464,32967.116,4275669.32011,0
1648432800000,129.75,129.94,129.41,129.67,30371.325,1648436399999,3938372.75279,10689,14305.956,1855179.34944,0
1648436400000,129.67,130.74,129.35,130.10,55850.129,1648439999999,7267118.46709,15794,29111.269,3788353.21434,0
1648440000000,130.10,130.50,129.71,130.29,44095.403,1648443599999,5735065.67553,15025,22640.148,2944834.90385,0
1648443600000,130.29,132.41,130.12,132.03,148035.642,1648447199999,19445677.57325,36050,72063.930,9466330.64736,0
1648447200000,132.03,132.18,130.60,131.45,97686.609,1648450799999,12838677.97047,26667,44544.684,5855475.35112,0
1648450800000,131.45,131.78,131.28,131.42,40536.599,1648454399999,5331396.24079,13739,19361.203,2546631.81348,0
1648454400000,131.43,131.62,130.41,131.30,78009.846,1648457999999,10230526.67003,17883,38237.307,5014681.62604,0
1648458000000,131.30,131.84,131.17,131.45,34717.773,1648461599999,4563910.98724,12185,15603.814,2051371.88094,0
1648461600000,131.45,131.75,131.19,131.52,38970.179,1648465199999,5122680.59998,12634,18211.719,2394012.59499,0
1648465200000,131.52,131.88,131.15,131.40,43083.978,1648468799999,5665585.43773,14361,20980.977,2759115.11173,0
1648468800000,131.39,131.65,130.71,131.50,57585.875,1648472399999,7556474.83255,15554,27986.448,3673076.19934,0
1648472400000,131.49,132.51,131.22,132.37,86910.730,1648475999999,11471760.22507,23628,41474.870,5475087.30889,0
1648476000000,132.38,132.63,131.27,132.18,106293.648,1648479599999,14022008.27280,22629,54451.751,7184439.46688,0
1648479600000,132.17,132.63,131.23,131.31,109628.934,1648483199999,14463798.29813,22959,51462.127,6788972.89495,0
1648483200000,131.32,131.72,130.04,131.04,104366.982,1648486799999,13676509.22075,21486,45618.422,5978930.11025,0
1648486800000,131.04,131.82,130.52,131.32,80751.723,1648490399999,10594338.38786,16322,40715.582,5340989.88067,0
1648490400000,131.31,131.94,130.43,131.70,73646.943,1648493999999,9664143.54938,15104,32266.635,4234945.70746,0
1648494000000,131.69,131.72,130.20,130.91,65074.795,1648497599999,8531721.63896,14268,26146.301,3427358.24091,0
1648497600000,130.94,131.39,130.59,131.30,36501.980,1648501199999,4782907.75369,10527,17718.611,2322152.95624,0
1648501200000,131.30,131.73,128.34,129.85,113803.534,1648504799999,14786200.91724,26866,53366.434,6933457.92278,0
1648504800000,129.85,130.48,129.15,129.51,67907.631,1648508399999,8819179.77468,16452,32589.860,4233852.94941,0
1648508400000,129.52,130.02,126.51,127.42,153333.365,1648511999999,19663552.74465,30141,68652.167,8811767.57077,0
1648512000000,127.47,129.05,127.17,128.79,91634.761,1648515599999,11748731.33672,18671,45069.492,5779267.48541,0
1648515600000,128.73,130.68,128.40,130.27,81955.450,1648519199999,10621826.34047,16568,40801.478,5287864.66944,0
1648519200000,130.28,130.50,129.16,129.25,62422.938,1648522799999,8105559.40155,14417,26081.650,3386866.40691,0
1648522800000,129.25,129.43,128.71,128.88,35239.202,1648526399999,4548674.66582,10128,18217.561,2351653.21142,0
1648526400000,128.90,130.08,128.89,129.81,36903.885,1648529999999,4786479.73937,9219,16893.833,2190026.30880,0
1648530000000,129.81,130.05,129.59,130.00,24529.529,1648533599999,3185193.54398,8117,13063.191,1696258.12288,0
1648533600000,130.01,130.36,129.78,129.98,35236.348,1648537199999,4582617.93071,8603,17522.426,2278803.53536,0
1648537200000,129.98,130.17,129.26,129.27,35854.092,1648540799999,4653514.62668,9175,16701.619,2168386.95346,0
1648540800000,129.27,130.31,129.23,129.99,43781.511,1648544399999,5687850.48221,10297,22325.298,2899501.37729,0
1648544400000,129.99,130.60,129.48,130.22,53239.382,1648547999999,6926253.60745,13454,26986.379,3511209.13420,0
1648548000000,130.21,130.35,129.66,130.18,35431.742,1648551599999,4606269.81236,9824,17791.429,2313420.89775,0
1648551600000,130.19,131.62,130.05,131.51,68320.467,1648555199999,8930984.34172,17195,37307.766,4878761.74770,0
1648555200000,131.49,131.97,130.76,131.15,118036.519,1648558799999,15497804.77785,23469,54670.580,7177263.94016,0
1648558800000,131.15,131.81,129.27,129.78,130932.637,1648562399999,17106964.89194,28189,60061.978,7846963.06477,0
1648562400000,129.78,130.25,129.54,130.02,75177.926,1648565999999,9766245.09684,17290,36421.780,4732232.84511,0
1648566000000,130.01,130.48,127.73,128.35,122137.495,1648569599999,15765385.99264,26923,53563.549,6915069.48297,0
1648569600000,128.36,129.25,126.99,129.16,148593.304,1648573199999,19057563.54593,30604,71724.716,9200750.02380,0
1648573200000,129.12,129.17,127.31,128.73,72311.087,1648576799999,9274541.42496,15737,33953.159,4354290.02314,0
1648576800000,128.73,129.31,128.23,129.26,41215.486,1648580399999,5306819.93714,11376,19013.123,2448579.40195,0
1648580400000,129.28,130.15,129.12,129.37,55123.815,1648583999999,7149276.38855,14061,26139.458,3390323.73405,0
1648584000000,129.38,129.58,128.15,128.97,34183.957,1648587599999,4407912.93837,10009,16080.592,2074493.04456,0
1648587600000,128.96,129.79,128.53,128.92,41143.215,1648591199999,5311790.98640,11568,18473.336,2384755.04064,0
1648591200000,128.92,129.55,127.75,129.10,80402.848,1648594799999,10350030.33439,19253,38628.399,4971758.43916,0
1648594800000,129.11,130.38,128.96,130.00,53595.671,1648598399999,6958132.61190,13781,28169.600,3656016.34567,0
1648598400000,130.00,130.00,128.12,128.97,60643.927,1648601999999,7826279.05673,17046,26578.877,3430041.90934,0
1648602000000,128.97,129.15,125.34,126.76,138385.816,1648605599999,17569642.75619,30901,58161.862,7390802.78562,0
1648605600000,126.76,127.24,126.27,127.15,52871.046,1648609199999,6707185.08967,15425,28089.642,3562911.78920,0
1648609200000,127.16,128.15,127.05,128.00,41446.118,1648612799999,5292187.38887,11988,18894.212,2412729.40417,0
1648612800000,127.98,128.20,127.34,128.15,32109.472,1648616399999,4105894.14332,10206,17381.556,2223122.70569,0
1648616400000,128.15,129.00,128.03,128.98,36056.036,1648619999999,4636232.59613,12061,18062.254,2322498.33925,0
1648620000000,128.95,129.88,128.60,129.37,68457.431,1648623599999,8848916.36786,19348,33962.141,4388951.50139,0
1648623600000,129.37,130.55,129.13,130.14,78292.780,1648627199999,10176142.56520,19953,43115.221,5603969.42046,0
1648627200000,130.13,130.75,129.52,130.44,60160.380,1648630799999,7831269.06699,14922,29347.069,3821181.99476,0
1648630800000,130.44,130.88,129.84,130.80,78367.255,1648634399999,10217701.11919,18440,46721.823,6092835.23150,0
1648634400000,130.80,131.89,130.60,131.18,95634.871,1648637999999,12558224.39470,24896,47974.296,6299528.96954,0
1648638000000,131.18,131.48,130.12,131.02,65728.508,1648641599999,8609623.09221,17702,32652.555,4278061.06784,0
1648641600000,131.02,133.21,130.11,132.62,156184.098,1648645199999,20591302.09790,31365,82256.334,10847163.16024,0
1648645200000,132.64,133.35,130.00,131.14,174003.070,1648648799999,22889159.87321,38033,85955.975,11308563.15195,0
1648648800000,131.14,132.04,130.31,131.33,82599.148,1648652399999,10848850.61319,22528,42003.739,5516624.90621,0
1648652400000,131.33,131.97,130.40,131.74,74254.723,1648655999999,9746793.74977,18246,36494.793,4790593.31663,0
1648656000000,131.75,132.99,131.19,132.44,91646.614,1648659599999,12126827.38797,23552,41707.503,5518936.31784,0
1648659600000,132.45,133.83,132.31,133.61,100625.233,1648663199999,13383670.59558,24847,52236.435,6949086.48981,0
1648663200000,133.60,134.13,132.24,132.35,82907.341,1648666799999,11042468.74969,21309,39838.030,5306523.57395,0
1648666800000,132.36,132.96,131.04,131.95,95798.008,1648670399999,12636152.69087,21968,48831.562,6444180.18856,0
1648670400000,131.96,132.27,131.16,131.98,43441.870,1648673999999,5717197.67426,11832,19817.437,2608312.21423,0
1648674000000,131.97,132.01,130.41,131.11,49242.873,1648677599999,6464047.99419,14452,22713.869,2981163.32405,0
1648677600000,131.11,132.03,130.29,131.28,72261.104,1648681199999,9482972.75265,18762,33984.027,4459247.22034,0
1648681200000,131.28,131.70,130.69,131.07,36932.568,1648684799999,4846963.97968,12135,18555.743,2434760.38419,0
1648684800000,131.07,132.50,130.86,132.09,52701.108,1648688399999,6952368.69359,14541,24598.094,3244567.37585,0
1648688400000,132.09,132.87,131.92,132.68,34643.189,1648691999999,4588997.78580,10056,15711.801,2081124.16757,0
1648692000000,132.66,132.73,131.36,131.76,40387.905,1648695599999,5328189.34781,12651,16432.657,2167662.38510,0
1648695600000,131.79,132.11,131.31,131.44,36633.342,1648699199999,4823162.45628,10974,13995.360,1843394.59052,0
1648699200000,131.43,131.98,128.54,129.40,218124.570,1648702799999,28341796.77875,40592,92081.862,11953158.27323,0
1648702800000,129.40,130.35,129.08,130.25,87888.918,1648706399999,11406166.22147,21970,41830.301,5429547.69553,0
1648706400000,130.24,130.71,129.91,130.47,39188.177,1648709999999,5106360.62270,12922,17057.564,2222764.19197,0
1648710000000,130.47,130.54,128.14,129.61,129485.568,1648713599999,16729444.00915,25596,55583.418,7177739.96330,0
1648713600000,129.61,130.37,129.23,129.76,96764.219,1648717199999,12558891.57027,19616,45551.890,5912666.58948,0
1648717200000,129.76,130.02,129.25,129.59,62311.272,1648720799999,8074503.60691,14503,29208.324,3785553.19414,0
1648720800000,129.58,130.35,129.49,130.19,56894.718,1648724399999,7392335.97400,14495,27695.349,3598857.65697,0
1648724400000,130.18,130.24,129.39,129.89,55804.469,1648727999999,7248628.14269,14570,26072.132,3386867.59954,0
1648728000000,129.88,131.00,129.37,130.32,94133.394,1648731599999,12267986.63047,21387,45970.435,5992022.73427,0
1648731600000,130.32,130.85,126.12,126.59,299001.539,1648735199999,38337998.81957,55694,123914.542,15895971.17895,0
1648735200000,126.58,126.62,120.57,125.14,502283.995,1648738799999,62099123.67646,112446,234017.745,28934541.74558,0
1648738800000,125.13,126.11,123.41,124.01,146026.252,1648742399999,18210789.32151,37609,74637.304,9312470.80856,0
1648742400000,124.01,124.66,121.63,122.07,264411.290,1648745999999,32490215.85363,59239,128453.907,15792832.78653,0
1648746000000,122.08,123.70,121.88,123.25,97157.393,1648749599999,11948650.89656,26534,52790.847,6493665.51016,0
1648749600000,123.22,124.61,122.35,124.49,92471.451,1648753199999,11430204.58592,24210,48483.935,5993596.90865,0
1648753200000,124.48,125.32,124.18,124.22,113184.493,1648756799999,14113038.79769,23843,60412.955,7535341.16994,0
1648756800000,124.23,125.27,124.03,124.85,48863.688,1648760399999,6090063.52208,12680,22587.911,2814623.99795,0
1648760400000,124.85,125.36,124.26,124.36,40626.943,1648763999999,5073618.79317,12648,15229.333,1902442.04275,0
1648764000000,124.34,124.97,123.78,124.53,48454.059,1648767599999,6025764.41712,16919,24396.197,3034288.41687,0
1648767600000,124.52,124.60,122.19,123.87,95178.311,1648771199999,11753353.40826,24583,39814.355,4917557.65907,0
1648771200000,123.85,124.95,123.27,124.46,94313.199,1648774799999,11729653.97503,21578,42703.782,5311609.98691,0
1648774800000,124.46,124.46,122.00,122.37,90178.775,1648778399999,11112542.29266,20999,44026.012,5425330.59550,0
1648778400000,122.36,123.10,119.00,119.82,196324.120,1648781999999,23716360.37460,41883,85494.411,10330823.68104,0
1648782000000,119.81,120.97,119.30,120.92,85128.774,1648785599999,10229126.73308,21882,43259.374,5198720.54306,0
1648785600000,120.93,121.88,120.77,121.47,70901.600,1648789199999,8603986.40804,16588,32661.094,3962952.04093,0
1648789200000,121.48,122.19,121.34,121.43,34156.932,1648792799999,4158543.25653,11564,15674.115,1908386.41645,0
1648792800000,121.43,122.36,121.24,122.25,31430.508,1648796399999,3833055.60825,12018,14173.356,1728578.40111,0
1648796400000,122.25,122.82,122.25,122.61,40663.339,1648799999999,4983427.73662,13758,16788.884,2057629.98255,0
1648800000000,122.61,123.28,122.19,122.36,59006.685,1648803599999,7246881.67366,16201,24287.766,2983341.75220,0
1648803600000,122.36,122.80,122.00,122.18,42704.360,1648807199999,5223367.33331,13906,22021.801,2694132.77018,0
1648807200000,122.17,122.52,121.87,122.47,40036.533,1648810799999,4891223.42311,11965,19584.041,2393136.50330,0
1648810800000,122.47,122.76,121.76,122.10,45206.735,1648814399999,5526859.55853,10798,22288.988,2724420.40529,0
1648814400000,122.10,123.27,120.91,122.95,132518.026,1648817999999,16188606.59923,28184,69972.459,8550477.67429,0
1648818000000,122.95,123.78,122.79,123.30,79357.308,1648821599999,9788110.96731,17195,36283.965,4475922.45868,0
1648821600000,123.29,125.12,123.21,125.05,98951.476,1648825199999,12294511.23903,21695,48441.101,6019989.60887,0
1648825200000,125.04,125.72,124.36,124.79,114738.023,1648828799999,14354490.42810,26621,48681.243,6091472.11085,0
1648828800000,124.82,124.93,123.81,123.93,75989.687,1648832399999,9457186.95265,17357,37193.267,4630079.24864,0
1648832400000,123.93,125.10,123.65,124.79,70848.835,1648835999999,8826038.05583,17098,39778.098,4955196.53378,0
1648836000000,124.79,125.02,124.30,124.82,48850.383,1648839599999,6090108.64029,13481,26016.723,3243863.51008,0
1648839600000,124.82,126.32,124.67,126.22,60934.761,1648843199999,7640277.46671,15031,35065.933,4398360.77375,0
1648843200000,126.22,126.38,125.00,125.22,57338.350,1648846799999,7208968.37791,13318,24121.102,3033287.10676,0
1648846800000,125.21,125.72,124.98,125.53,23597.650,1648850399999,2958823.43678,7463,11997.766,1504664.27010,0
1648850400000,125.53,125.89,124.43,125.35,38438.125,1648853999999,4813954.38418,11421,21489.071,2690969.81115,0
1648854000000,125.35,125.35,124.46,124.85,34422.627,1648857599999,4297878.79026,9883,16634.970,2076715.43385,0
1648857600000,124.84,127.10,124.15,126.82,112813.652,1648861199999,14183486.45731,25836,54575.590,6861020.81494,0
1648861200000,126.83,127.16,125.96,126.83,84705.571,1648864799999,10718204.59995,21703,36614.482,4633325.98147,0
1648864800000,126.83,126.99,125.80,126.30,60987.336,1648868399999,7713001.35129,17805,28613.756,3617654.06086,0
1648868400000,126.29,126.48,125.88,126.30,24833.024,1648871999999,3133355.27241,10874,12176.852,1536855.37464,0
1648872000000,126.32,126.76,126.17,126.48,26824.640,1648875599999,3392256.54243,10095,12468.989,1577198.67832,0
1648875600000,126.51,126.86,126.25,126.65,32890.719,1648879199999,4164526.28430,11450,16467.318,2085127.07972,0
1648879200000,126.64,127.02,126.41,126.87,31170.160,1648882799999,3948839.83765,9010,15790.591,2000816.70933,0
1648882800000,126.88,127.10,126.41,126.71,35439.092,1648886399999,4493182.35971,9586,17154.173,2174857.06257,0
1648886400000,126.72,127.11,126.44,126.71,34268.534,1648889999999,4345379.97731,9084,16083.191,2039733.36307,0
1648890000000,126.71,127.46,126.54,127.37,41572.756,1648893599999,5281843.78859,11709,19891.838,2527270.03515,0
1648893600000,127.37,127.54,126.66,127.52,50273.027,1648897199999,6389939.66340,11863,24451.340,3108347.07120,0
1648897200000,127.52,127.62,126.52,126.87,42601.381,1648900799999,5411025.15041,12165,20483.820,2601527.33690,0
1648900800000,126.87,128.06,125.09,127.30,168491.528,1648904399999,21389475.81820,35991,83274.273,10575351.57738,0
1648904400000,127.29,128.35,127.11,127.43,64198.161,1648907999999,8201540.30719,18728,27160.282,3471417.84295,0
1648908000000,127.43,127.95,127.20,127.31,43778.281,1648911599999,5581143.34546,13050,23351.552,2977307.15088,0
1648911600000,127.31,127.42,124.99,125.79,144186.184,1648915199999,18182771.54155,33846,66585.507,8398899.96592,0
1648915200000,125.79,126.78,125.62,126.18,65890.608,1648918799999,8315819.92302,19458,31714.330,4002702.00192,0
1648918800000,126.18,126.67,125.96,126.28,23374.684,1648922399999,2954642.14346,9971,11511.157,1455126.95131,0
1648922400000,126.29,126.46,123.51,124.26,148285.091,1648925999999,18504430.21526,34029,66323.112,8275070.80229,0
1648926000000,124.26,125.41,124.13,125.13,37476.743,1648929599999,4684013.26296,12371,17004.923,2124102.15152,0
1648929600000,125.14,125.77,124.82,125.22,36333.888,1648933199999,4554214.78031,12225,16051.325,2012177.34704,0
1648933200000,125.23,125.56,124.61,125.47,30336.169,1648936799999,3793340.40768,8973,14033.390,1754774.81258,0
1648936800000,125.48,125.84,124.56,125.20,48426.561,1648940399999,6065835.26622,12843,23029.612,2884778.23032,0
1648940400000,125.22,125.94,124.38,124.83,48271.673,1648943999999,6043011.51838,15545,22047.013,2759692.16953,0
1648944000000,124.83,125.87,124.49,125.74,64562.211,1648947599999,8088069.81521,14933,32130.644,4025850.68361,0
1648947600000,125.73,125.73,123.57,124.47,76473.795,1648951199999,9511378.59986,21537,36585.831,4548615.87071,0
1648951200000,124.46,124.85,124.05,124.18,28023.805,1648954799999,3487397.03300,11967,9208.265,1146292.44833,0
1648954800000,124.18,125.10,124.10,124.97,33744.406,1648958399999,4208567.99113,12588,17311.184,2158476.70112,0
1648958400000,124.97,125.59,124.78,125.57,34590.250,1648961999999,4331098.05241,11443,14001.114,1753026.54823,0
1648962000000,125.57,125.61,125.21,125.37,24977.669,1648965599999,3133413.61695,7762,12895.800,1617973.20104,0
1648965600000,125.37,126.30,125.23,126.17,45569.327,1648969199999,5735945.36452,14180,22624.581,2847358.21071,0
1648969200000,126.16,126.42,125.66,126.10,37895.659,1648972799999,4776202.19478,12639,18909.942,2383687.56516,0
1648972800000,126.11,126.57,125.63,125.87,35488.017,1648976399999,4477421.02417,11954,19301.111,2435596.45087,0
1648976400000,125.88,126.40,125.48,126.25,50164.771,1648979999999,6318648.34769,13240,27184.730,3424462.19068,0
1648980000000,126.24,126.53,125.90,126.35,35531.875,1648983599999,4486628.72701,11992,18934.928,2391061.91087,0
1648983600000,126.35,126.71,125.95,126.55,45227.887,1648987199999,5715249.92332,12346,21959.161,2775172.29431,0
1648987200000,126.55,127.17,126.08,126.94,57156.621,1648990799999,7242580.98064,14470,24256.724,3074248.34697,0
1648990800000,126.94,127.28,126.50,126.74,62003.366,1648994399999,7868558.20364,13557,29334.547,3723147.12814,0
1648994400000,126.76,127.61,126.47,127.55,62626.943,1648997999999,7954201.29220,12624,33570.418,4263489.39918,0
1648998000000,127.57,128.00,127.26,127.48,62634.195,1649001599999,7993401.44877,14886,27928.251,3564890.51510,0
1649001600000,127.48,128.21,126.68,127.01,75911.946,1649005199999,9667311.21494,20543,32139.471,4094104.90887,0
1649005200000,127.00,127.22,126.40,126.97,42411.602,1649008799999,5377527.30711,11626,21958.102,2784863.28310,0
1649008800000,126.96,127.16,126.08,126.75,39061.665,1649012399999,4946197.25338,12452,17287.322,2188960.87048,0
1649012400000,126.74,126.99,126.22,126.51,33146.575,1649015999999,4195799.37428,9292,14674.149,1858063.87082,0
1649016000000,126.52,127.23,126.49,126.99,28984.138,1649019599999,3678482.00622,8978,15623.196,1982488.98713,0
1649019600000,126.98,127.96,126.91,127.95,36779.280,1649023199999,4683570.70243,10765,17213.898,2192323.28415,0
1649023200000,127.96,129.42,127.70,128.51,128046.551,1649026799999,16485909.43947,31006,56696.073,7300465.71695,0
1649026800000,128.52,129.54,127.99,128.77,85827.142,1649030399999,11054159.10185,20126,44492.655,5730748.20643,0
1649030400000,128.74,128.90,126.28,126.48,147067.434,1649033999999,18777008.79063,31413,64639.494,8247707.67048,0
1649034000000,126.51,126.74,125.64,126.06,65839.820,1649037599999,8311571.17614,18514,31268.126,3948602.47940,0
1649037600000,126.03,126.70,125.78,126.58,41979.647,1649041199999,5299064.97059,10942,22130.087,2793486.21778,0
1649041200000,126.58,126.71,125.80,125.83,48814.651,1649044799999,6168089.05240,12261,19594.393,2476433.74172,0
1649044800000,125.84,126.24,125.51,126.01,45505.716,1649048399999,5731911.67996,12135,23556.483,2967330.96437,0
1649048400000,126.01,126.35,125.77,126.33,28844.029,1649051999999,3638053.20543,9216,14333.637,1808028.80281,0
1649052000000,126.33,126.60,126.11,126.49,41388.710,1649055599999,5229414.13900,8643,15391.019,1945422.54461,0
1649055600000,126.50,126.55,125.95,126.40,35339.747,1649059199999,4461832.04413,8442,17118.852,2161338.36544,0
1649059200000,126.36,126.51,125.36,125.98,51647.640,1649062799999,6507439.99140,12062,20822.487,2623344.02395,0
1649062800000,125.96,126.08,125.05,125.29,56458.187,1649066399999,7092304.38861,13392,26321.728,3307807.74513,0
1649066400000,125.28,125.48,124.50,125.07,113231.042,1649069999999,14148901.21497,23051,52411.231,6551157.30288,0
1649070000000,125.07,125.47,124.70,125.39,48021.621,1649073599999,6010411.32869,15562,25811.103,3231006.45630,0
1649073600000,125.38,125.60,124.13,124.66,83710.335,1649077199999,10460615.86824,16373,40113.997,5011551.00246,0
1649077200000,124.66,125.25,123.82,125.09,60343.992,1649080799999,7522774.93293,16826,30382.088,3789618.14909,0
1649080800000,125.09,125.51,124.57,124.76,54788.415,1649084399999,6848152.33761,15402,27223.175,3402743.03173,0
1649084400000,124.77,124.96,122.69,123.32,118389.355,1649087999999,14625584.86346,30751,54563.725,6740269.70746,0
1649088000000,123.33,124.28,122.69,123.67,80740.149,1649091599999,9976571.76226,20007,38117.693,4711100.66048,0
1649091600000,123.67,123.90,121.05,122.09,132165.033,1649095199999,16188397.37115,31329,54807.835,6711436.04360,0
1649095200000,122.09,122.77,121.23,122.51,73973.446,1649098799999,9026006.60585,21083,34117.758,4163577.14488,0
1649098800000,122.52,123.31,122.42,123.19,71482.081,1649102399999,8778823.83324,16163,32381.904,3977747.24195,0
1649102400000,123.22,124.11,122.57,123.94,72300.218,1649105999999,8934710.84408,19632,33361.794,4123438.32845,0
1649106000000,123.95,124.31,123.46,124.13,44213.300,1649109599999,5484519.55980,13335,20039.261,2486392.43219,0
1649109600000,124.15,125.24,123.92,124.77,53100.761,1649113199999,6610804.37657,14585,28863.797,3592749.22437,0
1649113200000,124.77,125.40,124.51,124.70,67055.190,1649116799999,8374337.96736,14771,34129.290,4264003.04291,0
1649116800000,124.70,125.29,124.40,124.76,42191.912,1649120399999,5264851.31611,13377,22339.435,2787625.22394,0
1649120400000,124.77,125.33,124.74,125.28,20949.226,1649123999999,2619400.68212,7954,11398.302,1424978.82378,0
1649124000000,125.29,125.63,125.18,125.22,27473.583,1649127599999,3444507.08987,8172,12933.485,1621845.12472,0
1649127600000,125.23,125.49,124.91,124.98,27917.966,1649131199999,3494885.21844,7896,13744.110,1720726.07048,0
1649131200000,124.98,125.74,124.93,125.36,36190.464,1649134799999,4534839.13304,9609,21489.113,2692514.22672,0
1649134800000,125.39,125.90,125.37,125.83,30662.691,1649138399999,3854613.01965,9547,15422.849,1939168.97575,0
1649138400000,125.83,126.06,125.29,125.33,37288.722,1649141999999,4689566.48661,10580,16545.551,2081360.57219,0
1649142000000,125.35,126.17,125.35,125.91,76947.739,1649145599999,9688686.29586,11627,43150.975,5432764.29604,0
1649145600000,125.91,126.52,125.80,126.07,40845.559,1649149199999,5155535.79181,10403,20784.359,2623604.00494,0
1649149200000,126.07,126.60,125.89,125.95,40694.537,1649152799999,5136480.31876,9874,22930.446,2895113.22575,0
1649152800000,125.95,126.37,125.78,126.15,24711.671,1649156399999,3117000.04446,7554,12936.100,1631825.65795,0
1649156400000,126.15,126.65,125.99,126.51,29531.048,1649159999999,3731967.46474,9397,14104.956,1782691.75915,0
1649160000000,126.52,127.34,125.84,125.90,94066.847,1649163599999,11916438.14825,20418,39831.205,5046788.69334,0
1649163600000,125.90,126.28,124.15,124.38,131416.173,1649167199999,16436197.78903,26535,71139.029,8900733.90241,0
1649167200000,124.38,124.54,123.02,124.09,135380.564,1649170799999,16757934.57036,28251,65248.824,8077720.45399,0
1649170800000,124.08,124.74,123.65,124.12,53222.631,1649174399999,6605907.91014,14534,21868.000,2715655.83624,0
1649174400000,124.11,124.72,123.45,124.69,56241.160,1649177999999,6980135.36587,15700,24178.284,3002127.97292,0
1649178000000,124.69,125.48,124.33,124.57,79547.225,1649181599999,9944623.30276,17676,40785.746,5098041.84181,0
1649181600000,124.57,124.66,124.00,124.17,59345.046,1649185199999,7379657.76387,15522,22824.622,2839369.16926,0
1649185200000,124.18,124.45,123.03,124.23,75824.500,1649188799999,9380201.65713,18931,33426.902,4135470.73974,0
1649188800000,124.22,124.36,123.25,124.36,49474.308,1649192399999,6131395.36826,12101,23588.325,2924089.43249,0
1649192400000,124.37,124.40,123.93,124.18,24100.637,1649195999999,2992948.45137,8128,9568.358,1188336.02027,0
1649196000000,124.18,124.92,123.96,124.18,32710.313,1649199599999,4069587.82107,10344,18138.384,2256531.32932,0
1649199600000,124.19,124.47,122.43,122.69,64766.665,1649203199999,7987827.63993,18706,28134.283,3471362.51489,0
1649203200000,122.70,123.12,116.94,119.27,333236.859,1649206799999,39917874.07742,81589,158739.564,19026332.21271,0
1649206800000,119.27,120.09,118.97,119.97,109054.767,1649210399999,13038795.71577,24026,50663.918,6061514.56761,0
1649210400000,119.98,120.98,119.49,120.33,95920.712,1649213999999,11531757.50960,21354,42689.090,5135221.06146,0
1649214000000,120.33,120.58,119.81,119.96,54233.153,1649217599999,6519013.72170,15036,23608.541,2838648.39982,0
1649217600000,119.96,120.44,119.40,119.99,44629.027,1649221199999,5352848.84917,12269,21037.784,2523829.68874,0
1649221200000,119.99,120.32,119.76,120.16,36704.752,1649224799999,4406089.89553,10796,14383.982,1726982.86357,0
1649224800000,120.16,120.94,119.87,120.87,47162.488,1649228399999,5675749.33275,13868,25525.133,3072564.05388,0
1649228400000,120.87,120.96,120.03,120.21,42042.185,1649231999999,5072108.22647,11721,21095.240,2545065.47693,0
1649232000000,120.21,121.17,120.07,120.82,48091.384,1649235599999,5798515.81616,12631,29349.235,3538631.41981,0
1649235600000,120.83,121.05,120.26,120.97,45674.975,1649239199999,5512474.49903,13292,19555.225,2359985.60894,0
1649239200000,120.98,121.05,119.65,120.02,78420.449,1649242799999,9443379.08579,21579,39302.792,4733926.42501,0
1649242800000,120.03,120.26,117.91,118.67,171478.046,1649246399999,20376492.59956,40320,90770.666,10786999.73112,0
1649246400000,118.66,119.20,118.00,118.16,68529.560,1649249999999,8123117.85970,21551,34831.632,4129740.40925,0
1649250000000,118.14,118.95,115.41,115.88,158987.910,1649253599999,18602318.80340,43059,72755.603,8519236.52974,0
1649253600000,115.92,116.56,113.80,115.83,256650.875,1649257199999,29606339.46235,59107,123166.314,14208542.09094,0
1649257200000,115.81,116.34,114.83,115.73,91549.833,1649260799999,10590226.60246,27186,45465.282,5258802.67613,0
1649260800000,115.73,116.01,113.46,115.02,116616.697,1649264399999,13388590.58233,32579,58664.010,6735717.83840,0
1649264400000,115.02,115.80,113.95,115.37,97976.024,1649267999999,11265009.12721,25408,40861.913,4697581.50475,0
1649268000000,115.36,116.51,112.66,114.93,180183.437,1649271599999,20635256.70832,50076,83921.550,9610568.00376,0
1649271600000,114.93,115.04,113.57,114.19,78388.577,1649275199999,8955962.05046,22532,31216.723,3565914.74430,0
1649275200000,114.20,114.64,113.62,114.43,54655.557,1649278799999,6245409.60920,16009,24331.860,2780769.06614,0
1649278800000,114.43,114.64,113.98,114.41,30352.904,1649282399999,3471433.82668,11243,13249.911,1515420.11789,0
1649282400000,114.41,114.60,113.36,113.49,52995.097,1649285999999,6046008.95963,16283,25560.871,2916243.15904,0
1649286000000,113.49,114.70,111.14,111.59,143509.282,1649289599999,16197086.47568,42112,68928.585,7786564.14800,0
1649289600000,111.59,113.83,110.00,110.80,197929.648,1649293199999,22191751.60497,53575,96213.545,10791207.20386,0
1649293200000,110.80,112.43,110.76,112.12,97026.236,1649296799999,10843137.39323,27011,47544.343,5310777.36298,0
1649296800000,112.13,112.41,111.21,112.28,46777.643,1649300399999,5231529.19367,15547,21552.111,2409355.78856,0
1649300400000,112.29,112.42,111.15,111.86,47197.043,1649303999999,5276861.93458,15794,20108.859,2247474.84031,0
1649304000000,111.86,112.38,111.62,112.25,42660.354,1649307599999,4777460.93821,13375,17429.781,1951822.33994,0
1649307600000,112.25,112.75,111.87,112.69,34470.059,1649311199999,3866691.41825,13152,15730.289,1764856.75296,0
1649311200000,112.68,112.98,112.01,112.80,38360.275,1649314799999,4316685.54709,11817,16037.364,1805588.39613,0
1649314800000,112.80,113.51,112.75,113.21,34489.176,1649318399999,3905364.48107,10928,17387.203,1968488.82522,0
1649318400000,113.22,113.64,112.98,113.33,37803.942,1649321999999,4284335.30808,11729,19206.351,2176669.20636,0
1649322000000,113.33,113.54,112.31,113.53,67611.151,1649325599999,7635091.94310,15812,36496.954,4122070.74095,0
1649325600000,113.53,114.27,113.04,113.90,52071.903,1649329199999,5917364.40221,15258,26949.125,3063348.76248,0
1649329200000,113.89,114.93,113.44,114.69,75922.920,1649332799999,8678965.73636,22135,34828.676,3981372.46539,0
1649332800000,114.70,114.89,113.48,113.52,68556.269,1649336399999,7830739.44062,18498,30111.013,3439004.42356,0
1649336400000,113.51,114.83,113.24,114.23,89562.310,1649339999999,10202913.55935,23703,51307.634,5844801.48455,0
1649340000000,114.25,114.61,112.62,112.92,72804.696,1649343599999,8266456.52949,20445,30478.565,3460655.86071,0
1649343600000,112.94,113.39,111.88,113.26,94770.965,1649347199999,10681509.44307,25381,53551.539,6038190.24462,0
1649347200000,113.26,113.73,112.66,113.55,58454.393,1649350799999,6624171.20662,16207,29675.631,3362583.95492,0
1649350800000,113.58,114.02,113.09,113.55,43655.232,1649354399999,4962183.31589,13901,20345.275,2312580.47014,0
1649354400000,113.54,114.49,113.50,114.19,45356.507,1649357999999,5169984.59062,14634,19967.252,2276459.63043,0
1649358000000,114.19,114.35,113.58,113.68,34817.296,1649361599999,3967308.34084,13082,16742.291,1907288.25483,0
1649361600000,113.68,114.18,113.59,113.89,30919.277,1649365199999,3521788.26456,10575,19245.984,2192038.88025,0
1649365200000,113.90,114.06,113.10,113.90,29883.332,1649368799999,3395465.08370,12064,15476.925,1758347.83252,0
1649368800000,113.89,114.04,113.60,113.97,30367.152,1649372399999,3456741.22400,12822,13374.945,1522588.53119,0
1649372400000,113.98,114.46,113.88,113.99,49656.061,1649375999999,5669880.45495,15139,25939.857,2962335.48447,0
1649376000000,113.99,114.40,113.30,113.51,46182.087,1649379599999,5259323.72929,13306,21853.602,2488788.57409,0
1649379600000,113.50,114.44,113.40,114.23,37810.154,1649383199999,4313672.16215,10805,18016.715,2055010.44949,0
1649383200000,114.23,114.72,114.06,114.38,35040.054,1649386799999,4008287.93723,10665,16659.776,1905888.01551,0
1649386800000,114.39,114.64,114.03,114.34,25057.879,1649390399999,2865144.29144,6861,11011.181,1259180.26965,0
1649390400000,114.34,114.51,114.05,114.16,28961.990,1649393999999,3309497.64131,7922,12128.306,1386134.54530,0
1649394000000,114.16,114.55,113.92,114.28,23428.053,1649397599999,2677244.70793,8631,10827.016,1237360.81302,0
1649397600000,114.29,114.53,113.97,114.34,30837.134,1649401199999,3522618.82070,8559,14117.329,1612751.84616,0
1649401200000,114.35,115.13,113.67,115.00,59853.897,1649404799999,6843845.67958,13950,31989.906,3659830.48263,0
1649404800000,115.01,115.21,114.35,114.36,81226.477,1649408399999,9326383.53063,16730,36955.149,4243987.94969,0
1649408400000,114.35,114.50,113.34,113.68,113887.581,1649411999999,12960886.60035,22097,58355.743,6640367.15470,0
1649412000000,113.67,113.76,112.81,113.00,54309.129,1649415599999,6147765.03833,13639,22158.105,2508376.32040,0
1649415600000,113.00,113.00,111.98,112.27,69897.438,1649419199999,7859266.61824,19728,36708.367,4127947.31947,0
1649419200000,112.28,112.67,111.29,111.37,75421.072,1649422799999,8454734.93260,18957,35398.435,3969877.44585,0
1649422800000,111.37,111.88,110.84,111.58,87761.896,1649426399999,9780427.80059,23407,45279.633,5047768.92628,0
1649426400000,111.59,114.17,111.54,114.02,168021.878,1649429999999,18996002.04250,35594,78260.163,8849554.67357,0
1649430000000,114.04,114.48,113.25,113.33,90750.677,1649433599999,10332622.71413,23054,40273.039,4585728.26332,0
1649433600000,113.36,115.00,113.19,114.12,134593.172,1649437199999,15362884.83192,27972,72954.162,8327522.60092,0
1649437200000,114.13,114.35,112.86,113.54,115189.488,1649440799999,13072749.28689,28893,55744.636,6326323.39685,0
1649440800000,113.53,113.68,111.57,112.52,148384.137,1649444399999,16668949.11711,34063,74800.526,8401784.28682,0
1649444400000,112.51,113.83,112.28,112.89,93005.587,1649447999999,10524539.29259,20813,43237.398,4892881.20346,0
1649448000000,112.91,113.42,112.44,113.30,37137.765,1649451599999,4196406.79941,13792,19742.233,2231029.95396,0
1649451600000,113.29,113.49,112.01,112.50,29032.522,1649455199999,3273420.58213,13908,12723.578,1434003.40687,0
1649455200000,112.51,112.86,111.10,111.27,65419.994,1649458799999,7312705.39317,23320,32039.068,3581791.38157,0
1649458800000,111.27,111.27,109.46,110.60,109953.213,1649462399999,12128912.90844,34623,49809.096,5494545.13997,0
1649462400000,110.60,111.43,109.96,111.30,72340.140,1649465999999,8011781.38775,22618,32727.257,3624967.56501,0
1649466000000,111.30,111.48,110.62,111.43,31977.020,1649469599999,3552746.54300,12292,16249.302,1805212.02634,0
1649469600000,111.43,111.52,110.22,110.32,38200.501,1649473199999,4234629.30092,11313,19247.719,2133628.86111,0
1649473200000,110.33,111.09,109.88,110.87,41371.137,1649476799999,4578326.50258,12854,21325.646,2359446.84420,0
1649476800000,110.86,111.56,110.66,110.82,40930.588,1649480399999,4547086.18558,10513,19418.297,2157438.88855,0
1649480400000,110.81,111.35,110.44,111.22,38269.988,1649483999999,4241733.47970,10308,19713.160,2185163.01410,0
1649484000000,111.23,111.30,110.50,110.88,23800.381,1649487599999,2638919.74971,8852,12159.820,1348083.81415,0
1649487600000,110.89,111.52,110.71,111.12,34060.419,1649491199999,3784855.17291,10230,18593.989,2066456.30584,0
1649491200000,111.10,111.38,110.80,111.08,33518.523,1649494799999,3724405.70642,9050,16395.080,1821982.55517,0
1649494800000,111.08,111.37,110.93,111.21,24292.260,1649498399999,2700451.62049,9635,11516.608,1280254.74715,0
1649498400000,111.22,111.43,110.51,111.41,33501.982,1649501999999,3719904.73527,11004,16823.640,1868119.24906,0
1649502000000,111.41,111.88,111.30,111.70,34944.910,1649505599999,3901775.67342,10801,15785.474,1762467.80191,0
1649505600000,111.70,112.14,111.34,111.86,36984.136,1649509199999,4132235.34656,11672,17278.876,1931191.88414,0
1649509200000,111.85,111.92,111.01,111.17,37028.108,1649512799999,4125286.79875,11959,15743.236,1753833.34032,0
1649512800000,111.16,111.56,110.72,111.37,47738.155,1649516399999,5305641.74083,12452,25752.299,2862079.52609,0
1649516400000,111.36,111.40,110.53,110.82,40795.761,1649519999999,4527958.69844,11994,21052.880,2337005.34157,0
1649520000000,110.82,111.64,110.65,111.12,34470.377,1649523599999,3832613.47496,11523,18399.975,2045346.61543,0
1649523600000,111.12,112.27,110.95,111.91,38505.860,1649527199999,4304595.88057,10863,19538.388,2184170.96127,0
1649527200000,111.92,112.15,111.67,111.81,26880.826,1649530799999,3007096.69054,9613,14446.619,1616157.88017,0
1649530800000,111.80,112.19,111.71,111.92,22647.588,1649534399999,2536527.88858,8447,9850.026,1103106.30475,0
1649534400000,111.92,112.48,111.54,111.64,31243.519,1649537999999,3500157.07272,11061,15521.331,1738483.89281,0
1649538000000,111.65,112.41,111.64,111.87,33919.057,1649541599999,3799842.55111,8760,19931.789,2232700.63252,0
1649541600000,111.86,112.22,111.78,112.20,22917.896,1649545199999,2566895.70383,6985,12356.806,1383976.84612,0
1649545200000,112.20,112.89,111.76,112.62,36710.782,1649548799999,4127098.85640,11542,16295.848,1832280.39230,0
1649548800000,112.62,112.71,112.17,112.35,25990.088,1649552399999,2921918.61986,9137,12626.895,1419628.68083,0
1649552400000,112.35,112.84,112.30,112.46,23811.782,1649555999999,2680481.85234,7567,11781.212,1326353.92363,0
1649556000000,112.45,112.73,112.30,112.67,18773.650,1649559599999,2111983.16248,6172,9866.552,1110012.84734,0
1649559600000,112.67,112.94,112.50,112.55,23750.948,1649563199999,2675844.07391,7241,10519.514,1185198.34458,0
1649563200000,112.56,112.76,112.36,112.56,30390.503,1649566799999,3420409.91825,8175,16100.895,1812301.68824,0
1649566800000,112.56,112.86,112.11,112.13,21835.857,1649570399999,2456377.93488,7772,9704.354,1092317.35037,0
1649570400000,112.14,112.77,112.11,112.71,15996.796,1649573999999,1798350.94857,6126,9010.809,1012978.19804,0
1649574000000,112.71,112.75,111.96,112.13,24425.158,1649577599999,2742511.36233,6708,12226.929,1372836.77442,0
1649577600000,112.12,112.25,111.47,111.60,26041.809,1649581199999,2913506.12721,8205,11827.263,1323356.20676,0
1649581200000,111.59,111.73,111.28,111.49,24578.385,1649584799999,2739920.53379,8255,12508.349,1394553.94226,0
1649584800000,111.49,111.61,111.09,111.52,29520.791,1649588399999,3286967.84466,8152,15554.694,1731959.44139,0
1649588400000,111.51,112.83,111.45,112.62,76553.633,1649591999999,8596375.61478,16394,39119.389,4392634.92221,0
1649592000000,112.62,113.09,111.56,112.07,75624.722,1649595599999,8487428.79093,17922,38162.061,4283423.09450,0
1649595600000,112.08,112.34,111.56,111.75,37675.131,1649599199999,4218474.08365,10249,17399.413,1948514.60559,0
1649599200000,111.76,112.19,111.56,112.09,27696.595,1649602799999,3097901.90244,9531,13533.848,1513960.52407,0
1649602800000,112.08,112.40,111.88,112.22,21957.026,1649606399999,2462353.46922,8296,9101.542,1020841.37770,0
1649606400000,112.22,113.10,112.04,113.05,32988.990,1649609999999,3714498.82942,10800,15214.056,1713529.67973,0
1649610000000,113.04,113.95,112.93,113.63,64052.169,1649613599999,7267135.68194,17853,29983.178,3402276.28144,0
1649613600000,113.64,114.16,113.46,113.60,53721.193,1649617199999,6117568.14689,13936,26018.561,2963535.00754,0
1649617200000,113.58,114.39,113.42,114.03,43559.717,1649620799999,4963418.26935,12604,26631.180,3034541.03064,0
1649620800000,114.02,114.37,113.96,114.10,30326.987,1649624399999,3462909.31680,10254,15930.423,1819126.29123,0
1649624400000,114.10,114.35,113.25,113.27,44512.818,1649627999999,5070053.43628,13291,22534.353,2567917.80146,0
1649628000000,113.27,113.48,110.76,111.33,133928.063,1649631599999,15002204.19753,33534,66908.401,7497505.60124,0
1649631600000,111.30,111.59,109.92,110.23,89696.705,1649635199999,9958637.62240,23217,43238.885,4802238.86952,0
1649635200000,110.23,110.56,108.92,109.87,104488.046,1649638799999,11482921.53997,30041,55608.586,6113442.13986,0
1649638800000,109.88,110.14,109.52,109.77,56393.416,1649642399999,6195488.80917,13260,21371.218,2347971.57844,0
1649642400000,109.76,109.81,107.28,107.65,120296.074,1649645999999,13043024.42501,34665,48641.946,5276972.88119,0
1649646000000,107.65,108.32,107.18,108.18,72276.540,1649649599999,7792577.31668,19327,34354.081,3704059.12823,0
1649649600000,108.17,109.52,108.03,109.24,62107.843,1649653199999,6751683.96228,16034,31815.557,3460807.66576,0
1649653200000,109.24,109.43,108.90,109.30,45092.276,1649656799999,4922941.62538,10636,17999.717,1965337.19372,0
1649656800000,109.30,109.41,108.83,109.24,30953.499,1649660399999,3377269.46683,9514,13154.077,1435106.57528,0
1649660400000,109.25,109.56,108.95,109.35,33036.281,1649663999999,3610813.74211,7153,15520.032,1696327.45971,0
1649664000000,109.35,109.68,108.34,108.71,62919.752,1649667599999,6854731.47369,13337,29604.184,3224953.98928,0
1649667600000,108.69,108.82,104.58,104.77,194197.920,1649671199999,20777996.80626,39975,84930.421,9103828.90418,0
1649671200000,104.77,106.34,104.46,105.91,185430.000,1649674799999,19550617.21994,42671,95174.134,10038070.07019,0
1649674800000,105.90,105.91,104.24,104.81,112311.246,1649678399999,11792429.91674,29733,58675.895,6160015.55344,0
1649678400000,104.83,105.09,103.97,104.67,79375.208,1649681999999,8309403.18078,22036,33216.728,3478150.73001,0
1649682000000,104.67,104.94,102.80,104.45,148422.846,1649685599999,15432877.30519,34391,74210.352,7719034.29346,0
1649685600000,104.44,104.71,103.22,103.61,101076.417,1649689199999,10501079.54494,24283,44200.814,4590575.75707,0
1649689200000,103.62,104.46,103.32,103.42,72377.618,1649692799999,7524665.14549,17494,35631.375,3704413.19801,0
1649692800000,103.42,104.75,103.35,104.52,94473.293,1649696399999,9827508.74539,24015,52929.658,5504211.49402,0
1649696400000,104.52,105.46,103.83,104.72,95488.526,1649699999999,9992597.76963,22573,48719.750,5098160.41666,0
1649700000000,104.72,105.19,104.10,105.09,39113.366,1649703599999,4092955.85499,12594,19135.957,2002547.98110,0
1649703600000,105.09,105.36,103.47,104.37,98802.229,1649707199999,10311180.56911,27395,51670.165,5390254.56049,0
1649707200000,104.37,104.66,102.95,103.90,99464.010,1649710799999,10332504.30641,31456,52465.821,5449364.58807,0
1649710800000,103.89,104.22,101.72,102.55,121183.001,1649714399999,12471854.45601,36979,56113.075,5773422.47647,0
1649714400000,102.53,104.13,102.21,103.41,95990.096,1649717999999,9922999.31199,32777,45789.614,4731630.15564,0
1649718000000,103.41,103.67,101.92,102.42,108936.980,1649721599999,11177954.44970,26423,54608.480,5602461.12040,0
1649721600000,102.42,103.30,102.01,102.79,94902.129,1649725199999,9746182.67914,26289,46354.014,4758127.01823,0
1649725200000,102.78,103.35,102.48,102.53,56004.386,1649728799999,5766480.26156,19455,27744.022,2856376.99046,0
1649728800000,102.54,102.70,101.60,102.19,71011.068,1649732399999,7251763.16785,19674,34515.325,3525563.13849,0
1649732400000,102.20,102.45,101.85,102.38,42649.021,1649735999999,4358116.04197,16103,20872.500,2132678.96532,0
1649736000000,102.38,103.29,102.03,103.27,58386.584,1649739599999,6000065.23434,16430,27725.093,2850143.94671,0
1649739600000,103.28,104.12,103.06,104.03,49016.123,1649743199999,5074630.38095,16432,22163.896,2295097.93935,0
1649743200000,104.02,104.29,103.57,104.10,48541.009,1649746799999,5045425.32006,15562,24367.213,2533173.43795,0
1649746800000,104.10,104.72,103.74,104.30,64155.190,1649750399999,6690345.71758,18456,28739.862,2997224.23022,0
1649750400000,104.30,104.77,103.99,104.34,55307.066,1649753999999,5774347.42770,16281,27406.940,2861629.87194,0
1649754000000,104.34,104.43,103.79,104.26,58924.044,1649757599999,6133413.23107,18169,28467.324,2962868.90853,0
1649757600000,104.26,104.64,103.86,104.31,46500.948,1649761199999,4846471.06328,14448,21160.149,2205869.28326,0
1649761200000,104.31,105.20,104.16,105.10,66950.731,1649764799999,7014372.80812,18832,31763.317,3328454.24358,0
1649764800000,105.10,105.67,104.06,105.62,132745.210,1649768399999,13930833.88901,33737,66258.796,6953945.98245,0
1649768400000,105.63,105.68,104.58,104.98,100467.180,1649771999999,10568090.40307,24218,48692.671,5120440.21697,0
1649772000000,104.97,105.07,103.59,104.01,90622.303,1649775599999,9445425.28116,23618,44715.398,4661859.98902,0
1649775600000,104.00,104.87,103.91,104.47,51813.994,1649779199999,5410730.78873,15882,26834.218,2801287.15515,0
1649779200000,104.48,104.70,103.80,104.47,42478.509,1649782799999,4427830.24771,15327,23057.160,2403402.99427,0
1649782800000,104.47,104.65,103.93,103.98,29464.710,1649786399999,3073627.46608,11725,13005.561,1356418.95653,0
1649786400000,103.98,104.13,103.00,103.19,66538.624,1649789999999,6880473.02997,20434,36152.581,3739090.36964,0
1649790000000,103.18,103.70,102.50,102.68,75902.131,1649793599999,7820705.58004,21179,37203.989,3835202.43443,0
1649793600000,102.69,103.49,102.61,103.37,49150.383,1649797199999,5071825.46619,16658,25931.098,2675494.29499,0
1649797200000,103.36,103.86,103.20,103.84,36000.746,1649800799999,3726826.67387,9348,15259.125,1580270.80140,0
1649800800000,103.85,104.31,103.35,104.16,56908.898,1649804399999,5904593.53195,17630,25237.920,2619482.08654,0
1649804400000,104.17,104.94,104.08,104.78,72501.989,1649807999999,7582974.77557,20830,32409.079,3390063.15849,0
1649808000000,104.77,105.15,104.30,104.43,47381.472,1649811599999,4962837.19906,15903,21180.867,2219184.36272,0
1649811600000,104.43,104.65,103.93,104.64,41932.723,1649815199999,4372322.56689,13022,22869.245,2385167.03423,0
1649815200000,104.63,105.73,104.17,104.71,110373.591,1649818799999,11576028.46983,25276,51402.615,5393629.89829,0
1649818800000,104.70,105.27,104.60,104.94,34203.532,1649822399999,3590413.36650,10827,15685.917,1646923.78787,0
1649822400000,104.94,105.27,104.69,105.26,24557.869,1649825999999,2576582.50746,8639,13011.838,1365345.30193,0
1649826000000,105.25,105.64,105.06,105.51,28695.070,1649829599999,3022267.55946,10362,13665.936,1439519.73276,0
1649829600000,105.51,105.55,104.40,104.84,40953.491,1649833199999,4302381.07029,12081,18907.700,1986494.04294,0
1649833200000,104.84,105.42,103.80,105.27,106273.734,1649836799999,11123457.74763,23690,55131.824,5769218.95561,0
1649836800000,105.27,106.05,105.04,105.88,56530.908,1649840399999,5965750.47486,16807,33584.365,3545283.64597,0
1649840400000,105.88,107.00,105.74,106.73,127506.844,1649843999999,13568809.76099,31302,61929.868,6590140.87985,0
1649844000000,106.74,107.29,105.45,106.09,136247.619,1649847599999,14490685.33862,35904,64501.993,6861820.89941,0
1649847600000,106.09,107.81,106.03,107.06,156078.162,1649851199999,16717893.71569,35298,77404.354,8289331.22293,0
1649851200000,107.06,107.63,106.66,106.67,129204.183,1649854799999,13840140.85663,31423,58020.914,6217489.93923,0
1649854800000,106.66,109.88,106.27,109.71,348257.187,1649858399999,37757174.26514,64576,185033.858,20055410.49795,0
1649858400000,109.74,110.37,108.58,109.54,210589.137,1649861999999,23040257.47584,53241,102083.826,11170381.44729,0
1649862000000,109.54,110.36,109.50,110.09,131656.144,1649865599999,14482631.83255,35530,65529.274,7209698.54716,0
1649865600000,110.09,110.31,109.12,109.54,156857.183,1649869199999,17190850.25848,36896,84083.302,9214335.91401,0
1649869200000,109.54,109.75,109.05,109.63,77162.623,1649872799999,8437935.36021,23060,38371.116,4196595.98635,0
1649872800000,109.63,109.87,109.28,109.76,49922.570,1649876399999,5472553.93822,20214,23861.018,2615874.79659,0
1649876400000,109.76,110.05,109.27,109.39,48614.158,1649879999999,5328630.78112,20326,25007.001,2741409.27763,0
1649880000000,109.39,110.46,109.36,110.12,55185.142,1649883599999,6065834.90458,19261,32724.822,3596149.15738,0
1649883600000,110.12,110.60,109.77,110.38,43628.236,1649887199999,4806011.66892,14268,23185.363,2554738.72956,0
1649887200000,110.38,110.74,109.78,110.57,52731.251,1649890799999,5818676.36144,13477,23642.984,2610007.70197,0
1649890800000,110.57,110.69,110.00,110.47,55674.088,1649894399999,6143237.05169,16791,25603.637,2825689.55147,0
1649894400000,110.46,110.92,109.82,110.00,75424.786,1649897999999,8320740.80012,19072,41951.075,4628527.28444,0
1649898000000,109.99,110.59,109.90,110.57,44721.034,1649901599999,4930588.83825,12714,20281.833,2236657.56203,0
1649901600000,110.56,111.97,110.32,111.77,94465.884,1649905199999,10503259.48555,23710,53697.867,5972823.59233,0
1649905200000,111.77,111.93,111.18,111.76,55809.864,1649908799999,6225698.37040,17236,26450.737,2951319.16655,0
1649908800000,111.76,112.30,111.02,111.24,83022.392,1649912399999,9270623.49050,22446,37177.158,4151767.55266,0
1649912400000,111.25,111.51,110.87,111.03,41912.985,1649915999999,4660123.52008,11880,23069.002,2565744.50397,0
1649916000000,111.04,111.29,110.42,110.50,37189.056,1649919599999,4121749.15479,12444,17336.847,1922534.38006,0
1649919600000,110.50,110.79,110.05,110.77,37769.324,1649923199999,4170054.87694,12667,21330.998,2355671.71516,0
1649923200000,110.77,110.97,110.42,110.51,42271.564,1649926799999,4678567.36863,11788,16065.816,1778362.11785,0
1649926800000,110.51,110.56,109.29,110.08,72542.779,1649930399999,7974200.39981,20332,34571.922,3800605.39708,0
1649930400000,110.08,110.20,109.10,109.32,58119.146,1649933999999,6376899.02409,17710,25701.156,2819547.56532,0
1649934000000,109.32,109.74,108.55,108.89,102057.903,1649937599999,11129276.59016,22191,48348.248,5273799.47948,0
1649937600000,108.89,109.43,108.77,109.17,46066.836,1649941199999,5027253.06643,14722,24753.786,2701205.29820,0
1649941200000,109.16,109.71,107.39,107.68,131982.017,1649944799999,14320508.54521,33483,64226.753,6972741.68308,0
1649944800000,107.67,108.21,107.18,107.75,113641.929,1649948399999,12233332.67147,30674,61136.674,6582064.32838,0
1649948400000,107.74,107.92,106.53,106.82,89358.620,1649951999999,9574988.10553,24676,42178.019,4518432.51692,0
1649952000000,106.81,107.05,105.89,106.68,94487.526,1649955599999,10063838.64435,24316,45034.356,4797411.37896,0
1649955600000,106.67,107.02,106.42,106.89,57797.878,1649959199999,6167361.31446,15785,27535.515,2938778.25601,0
1649959200000,106.89,107.26,106.01,106.17,60037.139,1649962799999,6412674.06237,16320,26887.474,2872263.07732,0
1649962800000,106.16,106.87,106.00,106.67,42816.581,1649966399999,4560156.28464,12260,24705.267,2630662.82239,0
1649966400000,106.66,107.07,106.26,106.88,45931.297,1649969999999,4900763.08032,11981,19819.095,2114848.77334,0
1649970000000,106.88,107.44,106.78,107.41,40485.022,1649973599999,4335140.94223,10733,18584.454,1990695.03271,0
1649973600000,107.42,107.58,107.12,107.25,38273.007,1649977199999,4108670.97858,11004,17489.408,1877711.91594,0
1649977200000,107.26,107.51,107.09,107.32,22629.393,1649980799999,2428700.38358,6929,10155.831,1090078.54597,0
1649980800000,107.32,108.01,106.95,107.30,42181.336,1649984399999,4534130.37310,13269,18891.235,2031928.35747,0
1649984400000,107.29,108.17,107.17,108.07,34554.231,1649987999999,3721977.18226,10638,19606.068,2111291.95157,0
1649988000000,108.07,109.00,107.85,108.80,55801.322,1649991599999,6049553.34103,15106,26534.096,2878776.96619,0
1649991600000,108.80,110.34,108.76,110.33,77363.272,1649995199999,8489464.75426,22292,38617.169,4236736.49887,0
1649995200000,110.32,110.67,109.81,109.99,61972.457,1649998799999,6836591.55509,18214,30519.398,3367019.04966,0
1649998800000,110.00,110.71,109.72,110.19,69723.478,1650002399999,7684915.16612,15811,39407.061,4342809.77767,0
1650002400000,110.20,110.52,108.95,109.42,119680.681,1650005999999,13132107.19258,23443,63606.032,6980743.72222,0
1650006000000,109.41,110.72,109.07,109.57,101489.796,1650009599999,11134491.29778,24153,49290.846,5407371.16292,0
1650009600000,109.56,110.07,109.20,109.86,87409.674,1650013199999,9585053.90566,19994,47977.357,5260801.04952,0
1650013200000,109.87,110.26,109.65,110.01,42923.726,1650016799999,4718442.16628,15168,22272.612,2449160.59958,0
1650016800000,110.01,110.88,109.60,110.53,65524.846,1650020399999,7229007.36674,18643,34381.948,3794363.58253,0
1650020400000,110.53,110.75,110.17,110.44,51705.208,1650023999999,5709471.26672,15994,25409.204,2806107.96961,0
1650024000000,110.43,110.82,110.17,110.24,50067.172,1650027599999,5532011.30256,15734,27816.610,3074436.87380,0
1650027600000,110.24,110.53,109.55,109.95,93991.045,1650031199999,10346027.12389,23812,45944.517,5058462.72228,0
1650031200000,109.95,112.42,109.32,111.37,214818.964,1650034799999,23875035.49839,40417,112255.342,12479027.55767,0
1650034800000,111.37,112.86,110.81,112.28,151390.587,1650038399999,16944110.33991,34780,80959.834,9061801.27335,0
1650038400000,112.28,112.64,111.57,112.30,108035.354,1650041999999,12118034.03392,27163,55072.825,6178779.85713,0
1650042000000,112.29,112.79,111.82,112.04,64618.851,1650045599999,7254186.30136,18729,29183.689,3276642.87486,0
1650045600000,112.04,112.50,111.08,111.47,146924.934,1650049199999,16420668.99065,22401,70331.933,7860758.04720,0
1650049200000,111.48,111.48,110.81,110.96,56387.745,1650052799999,6262488.19830,13986,27718.931,3078314.74419,0
1650052800000,110.96,111.28,110.81,111.14,32512.963,1650056399999,3610283.98774,9289,16091.705,1787222.29200,0
1650056400000,111.11,111.46,110.96,111.42,33196.840,1650059999999,3694159.88934,9223,15614.072,1737879.44993,0
1650060000000,111.41,111.43,110.62,110.90,37044.528,1650063599999,4110543.54388,11119,16118.641,1788532.40506,0
1650063600000,110.90,111.11,110.57,110.85,28731.873,1650067199999,3186066.85923,9136,13051.866,1447448.36575,0
1650067200000,110.86,112.09,110.59,111.86,53319.171,1650070799999,5935337.35254,13278,31058.217,3458313.09623,0
1650070800000,111.87,112.34,111.56,112.07,52350.288,1650074399999,5864794.02854,12322,20820.255,2333380.75633,0
1650074400000,112.06,112.15,111.50,111.76,40131.570,1650077999999,4488655.85324,9917,20559.944,2299673.68792,0
1650078000000,111.76,112.07,111.28,111.77,39912.144,1650081599999,4456709.93613,10872,22041.070,2461900.71678,0
1650081600000,111.77,112.05,111.72,111.79,20194.047,1650085199999,2259251.69543,7176,9886.629,1106097.28334,0
1650085200000,111.79,112.05,111.41,112.04,25073.666,1650088799999,2800015.23270,7553,13480.265,1505668.76872,0
1650088800000,112.05,112.06,111.45,111.63,25434.612,1650092399999,2841173.63206,7436,10524.512,1175335.22454,0
1650092400000,111.62,111.77,111.37,111.50,22512.392,1650095999999,2511835.48937,7004,13191.565,1471895.52466,0
1650096000000,111.49,111.97,111.21,111.64,35946.212,1650099599999,4011597.91086,9849,17636.888,1968841.38019,0
1650099600000,111.64,111.96,111.49,111.79,27066.253,1650103199999,3023411.77147,9278,11765.207,1314227.26264,0
1650103200000,111.79,112.47,111.70,112.19,45389.602,1650106799999,5089300.08843,11945,19867.063,2227552.65769,0
1650106800000,112.18,112.53,111.76,111.90,32529.820,1650110399999,3648742.16910,9387,14009.585,1571813.27555,0
1650110400000,111.91,113.18,111.78,112.83,75643.652,1650113999999,8518971.74722,17093,40301.979,4538535.02363,0
1650114000000,112.84,112.95,112.41,112.57,40135.562,1650117599999,4521141.03980,10791,19770.717,2227295.36374,0
1650117600000,112.58,113.64,112.47,113.49,77943.945,1650121199999,8816854.78046,17189,40380.924,4567396.36754,0
1650121200000,113.49,113.99,111.01,111.44,227675.314,1650124799999,25589475.84320,42535,109576.342,12320180.40751,0
1650124800000,111.44,111.81,111.13,111.67,86420.373,1650128399999,9639399.08911,17822,44833.856,5000977.86610,0
1650128400000,111.66,111.80,110.67,110.97,89013.863,1650131999999,9896536.39974,15755,42460.440,4721446.24148,0
1650132000000,110.95,111.12,110.61,111.00,34347.122,1650135599999,3807006.84133,9198,18299.974,2028687.33344,0
1650135600000,111.00,111.17,110.67,110.69,35907.058,1650139199999,3983632.00780,9007,13728.600,1523486.35121,0
1650139200000,110.69,110.95,110.07,110.75,80587.722,1650142799999,8901179.35164,15555,38908.731,4298000.39247,0
1650142800000,110.75,111.76,110.63,111.70,51487.295,1650146399999,5722575.91130,13858,25660.767,2853239.07709,0
1650146400000,111.70,112.79,111.66,112.67,81085.857,1650149999999,9117099.33369,21797,37392.361,4203972.39057,0
1650150000000,112.67,114.77,112.57,114.31,162729.394,1650153599999,18535315.05947,32857,92153.944,10499130.14277,0
1650153600000,114.30,115.10,114.19,114.49,147490.328,1650157199999,16908951.53966,30810,74176.639,8505501.62859,0
1650157200000,114.48,114.90,114.08,114.13,102480.188,1650160799999,11728499.34974,18750,51355.722,5878226.56728,0
1650160800000,114.14,114.81,113.53,113.79,141823.078,1650164399999,16189799.67387,25473,71717.923,8187491.01490,0
1650164400000,113.78,114.19,113.53,113.69,61111.304,1650167999999,6959476.98649,15324,34065.065,3879757.21108,0
1650168000000,113.69,114.36,113.66,113.84,64955.249,1650171599999,7409065.55936,12033,27825.518,3172943.04877,0
1650171600000,113.83,114.04,113.59,113.85,37394.084,1650175199999,4254411.32615,9838,20840.884,2371728.82283,0
1650175200000,113.86,114.03,113.25,113.28,48876.160,1650178799999,5556173.20082,10690,20173.748,2293918.76252,0
1650178800000,113.27,113.35,112.70,113.17,69329.526,1650182399999,7837594.99669,15171,31934.103,3610740.60061,0
1650182400000,113.17,113.41,112.92,113.18,43459.989,1650185999999,4919132.68648,10181,19509.335,2208618.98734,0
1650186000000,113.18,113.89,113.17,113.71,53850.729,1650189599999,6113626.08648,13552,31845.083,3615714.02947,0
1650189600000,113.72,113.97,113.22,113.87,53343.416,1650193199999,6063558.93810,11605,23213.657,2639325.17421,0
1650193200000,113.88,114.36,113.79,114.05,56429.319,1650196799999,6434113.26239,12891,30030.080,3424516.86332,0
1650196800000,114.03,114.23,113.50,113.62,42414.053,1650200399999,4828165.36320,10340,16590.109,1889133.63846,0
1650200400000,113.62,114.06,113.14,113.16,68318.236,1650203999999,7764076.82791,16754,34510.773,3922731.32877,0
1650204000000,113.18,113.58,112.77,113.21,51028.522,1650207599999,5774573.32729,15423,27328.351,3093481.60919,0
1650207600000,113.21,113.43,112.96,113.31,32376.278,1650211199999,3666315.65471,11849,16144.137,1828608.75320,0
1650211200000,113.31,113.48,112.20,112.45,47172.760,1650214799999,5324549.25365,14244,18707.052,2111782.75314,0
1650214800000,112.44,112.67,111.78,111.98,56261.900,1650218399999,6320466.45206,14697,27703.395,3113464.66670,0
1650218400000,111.99,112.17,111.02,111.37,89135.848,1650221999999,9938487.18651,22518,39367.836,4389941.84861,0
1650222000000,111.37,112.23,111.21,111.96,57738.280,1650225599999,6447456.28106,14897,30068.319,3357360.05080,0
1650225600000,111.95,111.98,110.81,111.03,97666.201,1650229199999,10872496.17679,16836,48728.918,5425259.08607,0
1650229200000,111.04,111.58,110.85,111.53,39747.551,1650232799999,4419288.82799,10146,18753.401,2085728.49102,0
1650232800000,111.52,111.80,110.19,110.62,104055.712,1650236399999,11547904.72680,25617,47037.134,5217736.80357,0
1650236400000,110.62,110.70,108.15,108.69,187816.178,1650239999999,20477028.31258,45399,91569.714,9982044.17163,0
1650240000000,108.69,109.53,108.32,109.14,83337.835,1650243599999,9083324.53816,20944,38594.255,4206902.17217,0
1650243600000,109.15,109.82,109.05,109.72,38870.913,1650247199999,4253628.07218,11003,19619.675,2146891.79906,0
1650247200000,109.72,109.99,109.62,109.65,23911.106,1650250799999,2624923.50395,8052,9867.370,1083291.83408,0
1650250800000,109.66,109.95,109.33,109.55,25642.226,1650254399999,2810906.79809,7336,12155.168,1332729.88916,0
1650254400000,109.55,109.72,105.16,105.79,216727.563,1650257999999,23138106.40630,47848,106621.805,11373654.91930,0
1650258000000,105.78,106.57,105.23,106.21,85093.986,1650261599999,9024677.00642,20944,44104.278,4678301.14024,0
1650261600000,106.20,106.78,106.14,106.34,43040.808,1650265199999,4582289.83492,10381,21571.970,2296531.43679,0
1650265200000,106.34,106.57,105.32,105.94,61776.651,1650268799999,6544087.03645,14444,31516.561,3338503.89333,0
1650268800000,105.94,106.26,105.54,105.60,61233.389,1650272399999,6486488.22604,12538,24429.789,2588190.36936,0
1650272400000,105.60,106.16,105.31,105.99,65559.420,1650275999999,6932737.29828,14328,28341.684,2997061.99620,0
1650276000000,106.00,106.16,105.57,105.65,73249.058,1650279599999,7755154.95961,14624,37592.104,3980360.06824,0
1650279600000,105.65,106.46,105.65,106.20,52481.517,1650283199999,5565932.67042,12452,28064.827,2976112.25194,0
1650283200000,106.21,107.35,106.13,106.93,99974.059,1650286799999,10679950.67958,21267,45959.287,4909199.92500,0
1650286800000,106.95,107.64,106.59,106.86,123597.586,1650290399999,13238323.19278,25798,57209.587,6129199.55272,0
1650290400000,106.85,107.84,106.64,107.63,91076.829,1650293999999,9777614.62339,21101,44383.214,4766481.39188,0
1650294000000,107.62,107.72,106.33,106.54,70473.290,1650297599999,7534443.18571,15632,31029.443,3317187.85432,0
1650297600000,106.54,107.44,105.78,106.77,87246.816,1650301199999,9304800.02131,21358,48141.291,5134191.37107,0
1650301200000,106.78,109.73,106.72,109.40,147692.853,1650304799999,15999765.76082,33598,79168.983,8575161.63862,0
1650304800000,109.40,110.54,109.38,109.83,157070.761,1650308399999,17262559.46530,32975,65804.052,7234274.46879,0
1650308400000,109.83,110.46,109.60,110.30,63744.719,1650311999999,7006326.31641,15716,33009.411,3628923.07112,0
1650312000000,110.30,110.74,109.95,110.01,63618.864,1650315599999,7016868.71636,15721,25074.065,2766082.51207,0
1650315600000,110.01,111.09,110.01,110.83,64076.870,1650319199999,7086363.63330,15813,36155.718,3998646.96513,0
1650319200000,110.81,111.46,110.63,111.34,41366.258,1650322799999,4590519.41847,14422,24185.544,2684382.17673,0
1650322800000,111.33,111.48,110.93,111.19,60949.780,1650326399999,6776225.10391,14314,30512.634,3393210.74944,0
1650326400000,111.19,112.18,111.18,111.53,78673.462,1650329999999,8782759.74205,24460,42620.198,4757538.95651,0
1650330000000,111.54,111.92,111.40,111.51,41313.085,1650333599999,4613626.47827,14096,25485.035,2846346.20803,0
1650333600000,111.50,112.26,111.08,111.70,107959.457,1650337199999,12050063.08662,25232,56961.111,6357383.10205,0
1650337200000,111.71,112.27,111.71,111.83,33648.854,1650340799999,3768636.90343,11744,15421.316,1727105.51473,0
1650340800000,111.84,112.11,111.67,112.04,32041.640,1650344399999,3586090.50034,10089,19791.293,2215239.16091,0
1650344400000,112.03,112.09,111.41,111.68,43391.287,1650347999999,4851577.23822,11120,24804.880,2774061.33903,0
1650348000000,111.69,111.95,111.22,111.24,27344.902,1650351599999,3052873.43317,9346,13876.840,1549345.64872,0
1650351600000,111.25,111.35,110.58,110.81,57329.151,1650355199999,6358047.77575,16505,29306.049,3250274.68352,0
1650355200000,110.82,111.22,110.56,110.73,42118.364,1650358799999,4671011.32485,13162,17761.535,1970142.73800,0
1650358800000,110.73,111.26,110.58,110.91,47241.991,1650362399999,5238852.30517,14624,21031.354,2332440.45788,0
1650362400000,110.91,111.39,110.57,111.05,44047.444,1650365999999,4887009.67260,13784,22888.140,2539436.27701,0
1650366000000,111.05,111.95,110.88,110.91,69002.168,1650369599999,7681532.08844,18991,32584.065,3628215.84420,0
1650369600000,110.91,111.84,110.87,111.35,63183.836,1650373199999,7043162.08716,17803,25195.163,2808884.22591,0
1650373200000,111.36,112.61,110.90,112.46,92259.530,1650376799999,10303555.83085,26246,43559.033,4867362.67561,0
1650376800000,112.46,113.22,112.29,113.05,121530.469,1650380399999,13712040.36188,31942,61518.261,6942861.79777,0
1650380400000,113.06,113.60,112.56,113.11,70187.734,1650383999999,7934737.62820,22018,39240.450,4436274.24220,0
1650384000000,113.11,113.48,112.40,112.97,78242.510,1650387599999,8844667.28317,22318,37070.397,4191146.86193,0
1650387600000,112.96,113.13,112.36,112.94,46290.603,1650391199999,5219397.82033,13231,25099.964,2830788.13013,0
1650391200000,112.93,113.07,112.68,112.84,34306.111,1650394799999,3871785.50928,11043,15064.901,1700369.62450,0
1650394800000,112.84,113.37,112.75,113.08,30847.731,1650398399999,3487785.51767,10790,16201.634,1831719.57505,0
1650398400000,113.07,113.73,112.80,113.33,99856.875,1650401999999,11318932.40804,18405,42906.501,4861720.06350,0
1650402000000,113.32,113.92,113.24,113.71,34304.377,1650405599999,3895285.00776,9388,20631.013,2343262.56766,0
1650405600000,113.71,114.13,113.53,113.67,42865.982,1650409199999,4879251.09740,12143,22139.190,2520476.71474,0
1650409200000,113.67,113.94,113.62,113.77,30852.798,1650412799999,3510528.57220,8474,16031.584,1824115.76839,0
1650412800000,113.77,113.78,112.21,112.66,121645.490,1650416399999,13736015.02655,22561,63543.014,7177109.49956,0
1650416400000,112.66,112.85,112.31,112.78,23844.336,1650419999999,2687209.21574,7690,11375.181,1282107.21662,0
1650420000000,112.78,113.04,112.12,112.68,80791.986,1650423599999,9095098.97649,17102,40366.045,4542732.15863,0
1650423600000,112.67,112.67,112.02,112.56,61392.873,1650427199999,6898230.41553,13920,33672.704,3783202.26124,0
1650427200000,112.55,112.70,112.20,112.52,22969.344,1650430799999,2583465.39180,8210,11357.820,1277515.82290,0
1650430800000,112.52,112.95,112.33,112.90,32785.453,1650434399999,3692236.99308,9226,19134.099,2155275.75130,0
1650434400000,112.89,112.99,112.46,112.97,36916.689,1650437999999,4161768.26648,8992,15572.807,1755401.14315,0
1650438000000,112.97,113.20,112.20,112.52,43984.138,1650441599999,4955621.59484,11492,22864.603,2576487.65568,0
1650441600000,112.53,112.62,112.24,112.49,31135.730,1650445199999,3499624.15835,8923,17502.905,1967418.44084,0
1650445200000,112.50,112.96,112.38,112.61,35588.661,1650448799999,4009001.57439,11787,15539.117,1750930.93194,0
1650448800000,112.61,113.73,112.45,113.34,85774.322,1650452399999,9716918.50014,20632,38655.103,4379202.58676,0
1650452400000,113.32,114.15,112.85,113.76,77857.839,1650455999999,8842061.67570,21424,35784.534,4065927.00565,0
1650456000000,113.77,113.88,113.01,113.67,82683.510,1650459599999,9386672.51876,21208,41600.094,4722707.92855,0
1650459600000,113.67,113.78,111.24,111.60,147768.275,1650463199999,16594359.18785,35797,68654.434,7703685.26735,0
1650463200000,111.59,112.27,111.40,111.63,86889.547,1650466799999,9716972.79258,27193,43732.696,4890820.35467,0
1650466800000,111.65,111.94,110.61,111.67,132597.392,1650470399999,14752310.03484,34776,60693.146,6751435.83919,0
1650470400000,111.68,112.66,110.89,112.58,135245.609,1650473999999,15086761.94890,28684,68307.521,7619720.06469,0
1650474000000,112.58,112.75,112.12,112.71,54279.588,1650477599999,6101993.97448,13616,24971.211,2807448.33005,0
1650477600000,112.70,112.84,111.04,111.36,75298.499,1650481199999,8414031.42127,18816,34897.966,3899936.17959,0
1650481200000,111.36,111.93,111.19,111.76,59736.479,1650484799999,6668125.72055,13138,30782.950,3436843.81651,0
1650484800000,111.77,112.59,111.56,112.47,31177.863,1650488399999,3494124.34132,10910,17258.072,1934295.00804,0
1650488400000,112.48,112.73,112.22,112.35,21429.080,1650491999999,2409006.68474,8491,10135.370,1139495.78325,0
1650492000000,112.35,112.50,112.05,112.12,22273.869,1650495599999,2501317.31890,8576,10430.264,1171356.72849,0
1650495600000,112.12,112.15,111.55,111.81,22644.234,1650499199999,2532660.76684,8384,12970.119,1450757.61841,0
1650499200000,111.82,112.41,111.54,112.08,38937.400,1650502799999,4361287.45703,11434,17894.313,2004806.08672,0
1650502800000,112.06,112.59,111.90,112.42,30725.236,1650506399999,3450472.07291,9782,14450.479,1622928.56884,0
1650506400000,112.43,112.49,112.02,112.21,26099.675,1650509999999,2929703.25116,8059,11707.583,1314523.89243,0
1650510000000,112.21,112.31,111.70,112.27,25631.942,1650513599999,2870734.66820,8221,10677.431,1195897.27546,0
1650513600000,112.29,112.55,111.70,111.85,29675.964,1650517199999,3325722.69725,8835,12665.492,1419655.24217,0
1650517200000,111.85,112.34,110.37,110.89,87622.355,1650520799999,9759783.93765,20464,34704.915,3865338.06703,0
1650520800000,110.89,111.29,110.57,110.72,38561.008,1650524399999,4279438.63366,11868,22156.066,2459472.71486,0
1650524400000,110.73,111.48,110.41,111.17,36984.618,1650527999999,4102151.11639,12608,20008.900,2219422.75339,0
1650528000000,111.17,111.38,110.76,111.20,42959.311,1650531599999,4770772.22472,13744,20680.482,2297021.14355,0
1650531600000,111.19,111.25,110.02,110.45,62694.290,1650535199999,6930574.67712,17577,27552.269,3046207.91379,0
1650535200000,110.44,112.17,110.32,111.92,104498.220,1650538799999,11659354.44555,25673,51942.790,5793489.81701,0
1650538800000,111.91,112.83,111.84,112.31,82757.614,1650542399999,9294580.01744,22496,37422.352,4203678.47200,0
1650542400000,112.32,113.74,112.09,113.44,105875.380,1650545999999,11952320.56330,26599,54533.840,6156253.99647,0
1650546000000,113.43,114.50,113.32,114.17,140160.701,1650549599999,15972517.39979,33583,75002.174,8550012.94589,0
1650549600000,114.18,114.36,113.56,113.72,87420.867,1650553199999,9961222.01880,22479,44699.513,5095017.61939,0
1650553200000,113.73,114.09,112.86,112.95,87683.743,1650556799999,9948539.66136,22587,42563.380,4831503.38562,0
1650556800000,112.95,113.44,111.82,111.86,104136.371,1650560399999,11749046.02900,24053,41470.577,4682858.63088,0
1650560400000,111.87,112.44,111.20,111.32,132014.213,1650563999999,14753317.71493,30600,77140.828,8621932.00248,0
1650564000000,111.31,111.41,110.54,110.64,61480.543,1650567599999,6826022.28983,19349,32869.831,3649743.21095,0
1650567600000,110.64,110.71,109.01,109.22,116463.152,1650571199999,12804324.11834,34041,55869.943,6143747.35123,0
1650571200000,109.21,109.32,107.06,107.38,173201.773,1650574799999,18757429.07957,42233,85224.420,9239975.51189,0
1650574800000,107.38,108.02,107.16,107.52,52424.106,1650578399999,5643326.09065,14256,26203.135,2821388.31381,0
1650578400000,107.52,107.67,105.26,106.86,154470.468,1650581999999,16453243.89579,41825,68354.124,7281738.77559,0
1650582000000,106.85,106.94,106.48,106.61,51478.466,1650585599999,5493455.37096,13837,19196.390,2048753.87225,0
1650585600000,106.59,107.60,105.94,107.05,111520.411,1650589199999,11906758.32272,24941,40182.108,4290684.27114,0
1650589200000,107.06,107.50,106.65,107.49,83164.789,1650592799999,8896299.15695,17127,36170.766,3870757.21959,0
1650592800000,107.49,107.78,106.51,107.13,132060.545,1650596399999,14170523.45329,24352,60290.929,6466882.61659,0
1650596400000,107.13,107.33,106.80,107.00,49290.023,1650599999999,5278494.17920,11142,20394.099,2184350.27663,0
1650600000000,107.00,107.53,106.96,107.47,36980.863,1650603599999,3967349.49809,9840,17848.333,1914999.57439,0
1650603600000,107.47,107.94,107.32,107.87,50269.676,1650607199999,5416154.68277,12433,24166.262,2603808.87776,0
1650607200000,107.87,108.04,107.60,107.79,35865.895,1650610799999,3867868.61971,9780,15221.144,1641829.40983,0
1650610800000,107.80,108.64,106.80,108.20,96801.031,1650614399999,10429194.35186,25001,49407.674,5327125.94065,0
1650614400000,108.20,108.35,107.10,107.48,57158.831,1650617999999,6155791.03027,14883,27713.380,2983143.65568,0
1650618000000,107.47,107.88,107.18,107.34,52371.235,1650621599999,5632068.91422,13213,30504.205,3280864.40473,0
1650621600000,107.34,107.98,107.05,107.73,46949.096,1650625199999,5051105.33862,15406,25523.418,2745820.00769,0
1650625200000,107.72,108.26,107.63,108.12,31401.543,1650628799999,3389445.36021,12190,17219.854,1858814.98796,0
1650628800000,108.10,108.20,107.58,107.79,39023.244,1650632399999,4209398.71202,11955,20841.126,2248446.87596,0
1650632400000,107.79,108.27,107.11,107.40,80473.779,1650635999999,8668744.37632,24388,44441.890,4787695.48738,0
1650636000000,107.40,107.92,106.62,107.03,94793.610,1650639599999,10161458.57059,26786,49239.905,5278718.86671,0
1650639600000,107.03,107.67,106.40,106.61,97267.817,1650643199999,10400891.95608,27670,52867.035,5654991.32074,0
1650643200000,106.60,107.54,106.14,106.94,78181.287,1650646799999,8351591.22172,23532,42917.443,4585378.61879,0
1650646800000,106.94,107.39,106.53,106.58,46203.488,1650650399999,4943865.67006,12963,21197.095,2268508.70060,0
1650650400000,106.57,107.13,106.14,106.82,77069.648,1650653999999,8214111.39675,20213,40921.459,4361951.31713,0
1650654000000,106.82,107.36,105.52,105.52,93988.727,1650657599999,10009965.51255,23275,40444.028,4307202.18670,0
1650657600000,105.53,106.23,105.51,106.08,56200.831,1650661199999,5946995.81992,16368,33507.412,3545426.23568,0
1650661200000,106.08,106.16,105.64,105.81,84770.889,1650664799999,8978096.17576,14868,39989.860,4236139.70137,0
1650664800000,105.80,105.96,104.63,105.69,107511.213,1650668399999,11336052.73886,23806,49219.070,5191032.75541,0
1650668400000,105.69,105.91,105.18,105.30,39278.288,1650671999999,4144087.59762,11185,16280.933,1717993.03917,0
1650672000000,105.31,105.69,105.13,105.26,48493.052,1650675599999,5110799.92491,15068,20620.676,2173042.05233,0
1650675600000,105.25,105.62,105.10,105.41,31973.859,1650679199999,3368785.89960,9554,13435.891,1415832.39498,0
1650679200000,105.42,105.93,104.86,105.32,114023.565,1650682799999,12021900.32183,22694,54745.976,5770310.39208,0
1650682800000,105.32,105.57,104.90,105.52,39871.604,1650686399999,4195639.71991,12466,19718.165,2075457.12929,0
1650686400000,105.52,106.69,104.82,106.56,112102.196,1650689999999,11855014.03630,28806,53770.393,5684985.00845,0
1650690000000,106.57,106.91,106.34,106.61,48132.556,1650693599999,5131080.86929,15724,16790.351,1790433.57581,0
1650693600000,106.61,106.93,106.40,106.57,28416.998,1650697199999,3029811.32708,11750,13429.189,1431938.92042,0
1650697200000,106.57,106.86,106.55,106.76,24862.714,1650700799999,2653282.34418,8977,11766.977,1255742.23006,0
1650700800000,106.77,107.17,106.65,106.90,34487.453,1650704399999,3686923.62445,11775,18859.539,2016584.84236,0
1650704400000,106.90,107.09,106.56,106.61,37121.405,1650707999999,3964820.83260,11586,21716.476,2319878.35228,0
1650708000000,106.61,106.93,106.50,106.70,32795.362,1650711599999,3500138.70389,10163,17259.499,1842523.12565,0
1650711600000,106.70,106.95,106.57,106.69,23006.789,1650715199999,2455753.92149,8653,12512.211,1335658.62331,0
1650715200000,106.70,106.95,106.27,106.58,47180.875,1650718799999,5028477.29837,13226,23584.028,2512956.40441,0
1650718800000,106.59,106.82,106.37,106.57,25906.936,1650722399999,2761364.10581,9862,14880.593,1586198.70488,0
1650722400000,106.56,106.71,105.83,106.13,47785.053,1650725999999,5073342.31465,13750,19654.380,2086407.01528,0
1650726000000,106.13,106.27,105.95,106.17,28221.375,1650729599999,2995431.24392,9285,14200.691,1507535.68779,0
1650729600000,106.17,106.62,105.90,106.20,47735.161,1650733199999,5072955.74287,13310,24898.494,2646233.52461,0
1650733200000,106.20,106.29,105.83,106.29,31657.635,1650736799999,3358211.64218,8901,16410.012,1740794.28240,0
1650736800000,106.29,106.31,105.81,105.94,22176.174,1650740399999,2352890.18875,7046,12890.604,1367837.34922,0
1650740400000,105.94,106.17,105.64,106.09,24180.381,1650743999999,2561127.83995,7894,12802.493,1356247.70742,0
1650744000000,106.07,106.35,106.03,106.27,18103.937,1650747599999,1922227.32620,7115,8120.232,862180.99076,0
1650747600000,106.27,106.50,106.07,106.32,19658.023,1650751199999,2089495.13559,5877,6576.493,699037.26634,0
1650751200000,106.32,106.50,105.88,105.95,23707.266,1650754799999,2518849.38629,6853,9052.348,961977.37779,0
1650754800000,105.94,106.21,104.23,105.12,67982.639,1650758399999,7152801.92225,20004,31898.063,3359236.66333,0
1650758400000,105.11,105.86,105.09,105.27,51891.888,1650761999999,5474161.30010,13930,28091.942,2963390.48407,0
1650762000000,105.27,105.43,104.68,104.76,38984.612,1650765599999,4100313.67708,9836,17961.442,1889971.21592,0
1650765600000,104.77,105.09,104.56,104.71,29395.276,1650769199999,3082146.68752,9693,13936.459,1461454.16806,0
1650769200000,104.71,105.37,104.63,105.20,42916.501,1650772799999,4512779.47434,10748,17880.967,1880060.57462,0
1650772800000,105.20,105.40,104.96,105.09,24601.747,1650776399999,2587114.10868,7652,9542.894,1003506.95764,0
1650776400000,105.08,105.17,104.90,105.04,18064.243,1650779999999,1897959.93485,6267,8277.280,869792.72877,0
1650780000000,105.04,105.39,104.99,105.26,25779.641,1650783599999,2712461.73540,6499,15092.437,1588044.62225,0
1650783600000,105.27,105.46,105.18,105.37,18588.128,1650787199999,1957906.46317,6076,10664.702,1123365.75807,0
1650787200000,105.38,105.58,105.22,105.23,20173.883,1650790799999,2125893.88053,6833,8924.818,940685.72345,0
1650790800000,105.23,105.53,105.08,105.34,22976.377,1650794399999,2419780.28917,7729,10303.248,1085124.18668,0
1650794400000,105.34,105.48,105.04,105.32,33017.188,1650797999999,3476489.11629,8446,19042.462,2005359.93778,0
1650798000000,105.32,105.32,104.63,105.00,31486.334,1650801599999,3306381.99726,9745,15968.287,1676829.31869,0
1650801600000,104.99,105.24,104.45,105.05,62766.592,1650805199999,6583070.32591,13973,40352.868,4233631.99588,0
1650805200000,105.04,105.04,103.59,104.70,74103.521,1650808799999,7738516.35905,21575,29107.674,3040890.51886,0
1650808800000,104.70,105.48,103.84,105.10,72716.995,1650812399999,7616289.00091,21496,38618.449,4044725.56526,0
1650812400000,105.10,105.46,104.61,104.83,40588.161,1650815999999,4260552.57883,11957,20470.702,2149607.75696,0
1650816000000,104.83,105.21,103.43,104.46,109146.952,1650819599999,11394597.79884,28216,53915.172,5630242.27039,0
1650819600000,104.46,104.67,103.60,103.79,67175.525,1650823199999,6984710.44405,19431,33456.793,3479751.13799,0
1650823200000,103.80,104.61,103.68,104.54,46199.487,1650826799999,4812668.21547,12381,22998.615,2396280.62523,0
1650826800000,104.54,105.17,104.52,104.97,48108.857,1650830399999,5047031.66677,13656,23611.260,2477431.78194,0
1650830400000,104.98,105.10,104.51,104.68,32975.922,1650833999999,3455302.22279,9535,16400.055,1718288.85263,0
1650834000000,104.67,105.32,104.59,105.18,22811.224,1650837599999,2392249.13809,7186,11973.472,1256023.38912,0
1650837600000,105.19,105.49,104.86,105.05,32732.696,1650841199999,3443578.46630,13001,15993.650,1682614.81921,0
1650841200000,105.05,105.10,104.28,104.43,29418.566,1650844799999,3080180.66173,11097,12996.437,1360915.54337,0
1650844800000,104.43,104.71,101.16,102.21,227413.098,1650848399999,23343051.47481,63554,108480.605,11132320.64249,0
1650848400000,102.20,102.50,101.78,102.18,87902.378,1650851999999,8982128.94095,27276,36486.891,3729211.41724,0
1650852000000,102.18,102.30,100.79,101.46,125355.200,1650855599999,12715723.79626,31142,56035.660,5682515.81815,0
1650855600000,101.45,101.95,101.31,101.82,74070.089,1650859199999,7529732.65746,16820,29455.715,2995296.22851,0
1650859200000,101.82,101.88,101.44,101.61,45258.724,1650862799999,4601059.02233,11724,20155.926,2048998.58395,0
1650862800000,101.61,101.94,100.78,100.95,47065.678,1650866399999,4770875.91455,14174,23655.624,2397975.81029,0
1650866400000,100.96,101.26,99.45,99.73,116868.064,1650869999999,11731743.63186,34928,53731.243,5395773.85692,0
1650870000000,99.74,100.23,98.06,99.38,224146.095,1650873599999,22266640.29145,56871,111121.823,11043221.00881,0
1650873600000,99.38,99.97,99.31,99.68,80021.468,1650877199999,7972852.54280,21032,40905.074,4075010.75388,0
1650877200000,99.67,100.86,99.35,100.31,314516.613,1650880799999,31494516.47291,33212,155088.258,15533551.72034,0
1650880800000,100.30,100.58,99.92,100.02,443944.806,1650884399999,44481195.08956,26377,220533.165,22101981.63145,0
1650884400000,100.02,101.79,99.86,101.70,104582.878,1650887999999,10553123.34966,30355,49447.441,4992712.48735,0
1650888000000,101.71,102.26,101.42,101.65,77006.371,1650891599999,7836056.21694,22621,32619.081,3320479.75550,0
1650891600000,101.65,102.69,100.92,101.38,87433.817,1650895199999,8894900.43437,29168,45048.089,4584657.41936,0
1650895200000,101.38,102.68,100.86,101.98,85222.562,1650898799999,8682487.47603,28190,43947.069,4476564.13953,0
1650898800000,101.99,102.65,101.71,101.82,52381.495,1650902399999,5350215.52711,18999,28597.682,2920976.25429,0
1650902400000,101.82,103.30,101.71,102.95,94860.056,1650905999999,9746932.96320,29456,47236.179,4849874.87034,0
1650906000000,102.94,103.37,102.84,103.00,46367.243,1650909599999,4779778.18044,16034,22153.144,2283594.81868,0
1650909600000,103.01,104.24,102.72,103.42,93002.649,1650913199999,9626652.66881,26119,50004.223,5174165.93530,0
1650913200000,103.42,104.29,102.98,104.22,99634.806,1650916799999,10336774.38708,31287,53558.754,5559121.33358,0
1650916800000,104.22,104.45,104.04,104.22,43861.756,1650920399999,4572208.49445,15258,24389.096,2542592.58484,0
1650920400000,104.22,104.53,104.07,104.50,28472.060,1650923999999,2969332.07026,10247,14900.483,1554110.75806,0
1650924000000,104.49,104.89,104.04,104.52,48566.827,1650927599999,5070256.44489,15448,22580.541,2357748.65144,0
1650927600000,104.53,104.79,104.39,104.49,40763.047,1650931199999,4264154.01510,11879,21309.358,2229272.08314,0
1650931200000,104.50,105.36,104.28,104.78,65851.500,1650934799999,6904283.11436,20394,35656.052,3739228.64790,0
1650934800000,104.79,105.06,104.37,104.54,51200.617,1650938399999,5361356.91512,14904,29618.013,3101714.46773,0
1650938400000,104.54,104.98,104.34,104.78,49479.700,1650941999999,5178881.45948,14450,30141.317,3155210.45049,0
1650942000000,104.77,104.89,104.36,104.40,29679.514,1650945599999,3104957.28586,9301,12709.449,1329908.94990,0
1650945600000,104.42,104.84,104.41,104.44,35345.278,1650949199999,3696777.69154,11019,19435.314,2032928.82842,0
1650949200000,104.43,104.93,104.00,104.51,101394.601,1650952799999,10596967.03492,18512,45654.493,4771040.84719,0
1650952800000,104.51,104.68,103.66,104.02,50826.745,1650956399999,5288969.67171,14497,26430.831,2750847.18875,0
1650956400000,104.02,104.39,103.31,104.01,76497.183,1650959999999,7952990.23084,20940,35942.319,3736722.50140,0
1650960000000,104.01,104.94,103.79,104.37,63416.408,1650963599999,6608938.28140,16467,28344.577,2954480.63222,0
1650963600000,104.38,104.50,103.86,104.38,40508.242,1650967199999,4222390.65959,13113,16568.305,1727229.14421,0
1650967200000,104.39,104.66,104.30,104.40,35098.116,1650970799999,3668054.80739,11271,15335.740,1602941.54892,0
1650970800000,104.39,104.85,103.85,104.32,109081.246,1650974399999,11391679.19974,18446,49446.352,5164088.02631,0
1650974400000,104.32,104.58,103.05,103.27,63678.167,1650977999999,6611540.73406,19542,27842.957,2890377.41647,0
1650978000000,103.28,103.69,102.02,102.10,100224.442,1650981599999,10313121.77739,33629,48685.146,5014099.03106,0
1650981600000,102.09,102.21,100.79,100.96,153800.551,1650985199999,15610682.75420,43265,77419.715,7859451.35319,0
1650985200000,100.95,101.31,100.10,100.32,122250.894,1650988799999,12316447.00362,39099,61545.304,6201451.57697,0
1650988800000,100.33,101.37,99.67,100.90,143733.716,1650992399999,14465967.25090,39189,67819.488,6825200.94273,0
1650992400000,100.90,100.93,99.63,100.41,100149.211,1650995999999,10036881.81271,24162,46973.164,4707221.14782,0
1650996000000,100.41,100.41,99.73,100.08,62363.913,1650999599999,6239776.41088,16641,23632.745,2364557.28967,0
1650999600000,100.07,100.42,98.62,99.97,139149.862,1651003199999,13856569.84120,37701,70298.021,7003301.15777,0
1651003200000,99.98,100.24,98.47,99.11,121189.385,1651006799999,12010980.62165,34395,54164.408,5367625.53211,0
1651006800000,99.12,99.64,98.62,98.77,57498.650,1651010399999,5700049.82664,14747,26080.245,2585104.59463,0
1651010400000,98.77,99.23,98.59,98.79,52479.839,1651013999999,5192302.04646,14796,27343.993,2705093.14345,0
1651014000000,98.78,98.84,96.11,98.51,225969.241,1651017599999,22056026.54628,58388,113451.463,11069077.28550,0
1651017600000,98.50,98.84,97.61,98.50,102689.495,1651021199999,10105931.75995,27466,39931.265,3929943.87933,0
1651021200000,98.51,98.98,98.40,98.70,49146.690,1651024799999,4848084.46515,14298,19856.243,1958858.05948,0
1651024800000,98.70,99.02,98.46,98.95,39039.020,1651028399999,3853834.42181,11548,17812.809,1758852.55187,0
1651028400000,98.95,99.55,98.51,99.18,66471.949,1651031999999,6579847.56151,15780,32985.219,3266142.56855,0
1651032000000,99.18,99.67,98.66,99.50,98595.568,1651035599999,9779288.68416,19792,45313.069,4495866.31951,0
1651035600000,99.51,99.85,99.31,99.45,30303.513,1651039199999,3018647.01729,10639,15031.554,1497587.25929,0
1651039200000,99.45,100.28,99.44,100.22,38260.232,1651042799999,3821932.84753,11956,22625.477,2260482.43729,0
1651042800000,100.21,100.89,99.97,100.89,74007.375,1651046399999,7427511.80851,19980,35817.453,3594822.68913,0
1651046400000,100.87,101.29,99.78,100.43,105989.366,1651049999999,10668559.07653,29093,54294.239,5466233.72231,0
1651050000000,100.43,100.94,100.18,100.68,57053.292,1651053599999,5738843.72247,17062,33389.191,3358762.28461,0
1651053600000,100.68,100.88,100.27,100.65,30870.267,1651057199999,3105141.41175,11186,15066.536,1515576.54437,0
1651057200000,100.66,100.76,99.11,100.15,107285.294,1651060799999,10719389.86969,26026,56204.936,5615342.25762,0
1651060800000,100.15,100.72,100.01,100.02,61299.097,1651064399999,6154141.11175,18088,36537.617,3668364.98504,0
1651064400000,100.03,101.93,99.91,101.26,97916.902,1651067999999,9886818.19774,30845,51222.031,5168315.47234,0
1651068000000,101.27,101.44,99.13,99.83,184112.729,1651071599999,18397224.77339,50289,103068.951,10297396.58562,0
1651071600000,99.83,100.81,99.70,100.58,76438.499,1651075199999,7667716.63390,25984,39436.855,3955736.63796,0
1651075200000,100.58,101.35,100.35,100.54,87300.909,1651078799999,8805682.43757,25751,38256.026,3861279.00023,0
1651078800000,100.54,100.62,100.04,100.55,47200.268,1651082399999,4735849.67523,15485,26162.661,2624910.41482,0
1651082400000,100.56,100.73,99.43,99.54,55425.052,1651085999999,5552022.17745,15371,21440.148,2149841.27241,0
1651086000000,99.54,99.95,99.30,99.65,54245.401,1651089599999,5405322.70029,18510,30514.292,3041172.01397,0
1651089600000,99.66,100.44,99.55,100.10,52341.734,1651093199999,5237519.26743,15532,23858.330,2387671.77960,0
1651093200000,100.10,100.66,99.93,100.30,35416.584,1651096799999,3552974.74942,8563,20294.458,2037293.88405,0
1651096800000,100.30,100.57,99.99,100.14,28438.711,1651100399999,2852478.51629,9817,12298.776,1233436.26114,0
1651100400000,100.14,100.55,100.11,100.54,26212.516,1651103999999,2630428.19485,8194,10754.122,1079263.85798,0
1651104000000,100.54,100.66,100.02,100.45,43417.877,1651107599999,4358902.74288,12538,16265.023,1632887.59836,0
1651107600000,100.46,101.16,99.77,99.99,56976.631,1651111199999,5725828.25711,16648,27976.827,2811105.62244,0
1651111200000,99.99,100.60,99.78,100.45,36590.718,1651114799999,3668341.06442,9918,18169.309,1821137.71535,0
1651114800000,100.45,100.50,99.96,100.08,40996.364,1651118399999,4108086.47781,10512,18764.696,1880580.59819,0
1651118400000,100.09,100.41,100.03,100.23,25731.533,1651121999999,2579012.89734,7606,11224.756,1125021.58062,0
1651122000000,100.23,100.32,99.72,100.05,25679.681,1651125599999,2566742.63004,8448,12464.196,1245867.24056,0
1651125600000,100.05,100.29,99.90,100.16,18829.391,1651129199999,1885126.09270,7506,9439.641,945180.18209,0
1651129200000,100.17,101.00,100.04,100.47,47020.856,1651132799999,4724569.18670,13543,22008.477,2211519.91982,0
1651132800000,100.46,101.52,100.37,101.16,71007.036,1651136399999,7181385.76335,20680,39337.187,3978620.28864,0
1651136400000,101.17,101.92,101.17,101.75,52927.465,1651139999999,5374940.31364,17764,27704.154,2813832.74151,0
1651140000000,101.75,102.37,101.13,102.24,132107.489,1651143599999,13463684.80622,30359,73567.907,7499165.33031,0
1651143600000,102.24,103.12,102.21,102.42,101787.550,1651147199999,10456963.66246,25767,52053.018,5346951.28663,0
1651147200000,102.43,103.19,101.70,102.24,129966.951,1651150799999,13315998.24977,31025,64709.197,6630939.57487,0
1651150800000,102.24,102.30,100.51,100.67,186221.836,1651154399999,18885496.88791,42665,87218.990,8850109.22730,0
1651154400000,100.67,101.71,99.60,101.36,213753.391,1651157999999,21487280.75309,44947,120471.301,12112966.29320,0
1651158000000,101.36,103.39,100.48,101.25,198378.664,1651161599999,20243969.00069,52551,94427.427,9632365.39391,0
1651161600000,101.25,103.19,101.08,103.07,228662.674,1651165199999,23366301.40200,51021,128213.691,13098195.64720,0
1651165200000,103.08,104.22,102.41,104.07,124136.394,1651168799999,12822695.98431,28826,61787.411,6387279.54772,0
1651168800000,104.06,104.24,103.63,103.76,79849.039,1651172399999,8298165.84792,18527,35429.133,3682276.72298,0
1651172400000,103.74,104.25,103.45,103.55,52126.114,1651175999999,5411736.58781,14733,31929.189,3315316.24253,0
1651176000000,103.53,104.37,103.02,103.81,80707.084,1651179599999,8371388.11188,20797,46364.451,4808427.18089,0
1651179600000,103.81,104.18,103.15,103.60,34872.987,1651183199999,3614506.12726,11437,20100.971,2083266.73042,0
1651183200000,103.60,103.77,102.66,103.01,46266.714,1651186799999,4770428.93054,15617,22492.307,2318756.87184,0
1651186800000,103.01,103.57,102.84,103.25,32892.853,1651190399999,3394808.20160,12152,17953.640,1852931.17050,0
1651190400000,103.26,103.47,102.63,103.10,43842.948,1651193999999,4518969.98089,15224,23864.813,2460064.46305,0
1651194000000,103.11,104.37,103.03,104.09,93767.415,1651197599999,9727628.10545,18779,49408.071,5126408.53625,0
1651197600000,104.10,104.10,103.20,103.44,133633.734,1651201199999,13843395.49636,28688,60146.478,6230558.24184,0
1651201200000,103.44,103.49,102.00,102.78,143420.094,1651204799999,14739703.65748,30487,66009.874,6786323.49819,0
1651204800000,102.78,103.11,102.37,102.96,39641.705,1651208399999,4073560.61718,13816,22156.293,2277188.43082,0
1651208400000,102.96,103.15,102.61,102.71,36115.326,1651211999999,3716994.81920,10984,17034.836,1753405.87089,0
1651212000000,102.71,102.83,102.23,102.74,36596.322,1651215599999,3754150.27469,10907,18477.985,1895673.81687,0
1651215600000,102.74,102.89,102.43,102.59,26611.119,1651219199999,2730674.02878,9405,12931.768,1327043.49924,0
1651219200000,102.59,102.72,101.70,101.79,48735.158,1651222799999,4981671.31778,15757,22671.158,2318131.82182,0
1651222800000,101.78,101.78,101.02,101.34,98772.622,1651226399999,10012151.32626,26160,45885.364,4651672.69500,0
1651226400000,101.33,101.77,99.54,99.82,119772.827,1651229999999,12042600.30075,34313,53313.685,5362673.11084,0
1651230000000,99.81,100.20,99.31,99.91,90682.208,1651233599999,9053991.14082,28012,46910.263,4684509.00484,0
1651233600000,99.90,100.74,99.20,100.53,69097.751,1651237199999,6911771.90118,24216,34254.741,3427261.76328,0
1651237200000,100.52,101.85,99.98,101.57,69914.881,1651240799999,7047867.66110,24284,37325.996,3764189.37814,0
1651240800000,101.57,101.71,100.22,100.62,58634.496,1651244399999,5917400.95074,22675,23969.171,2417709.55310,0
1651244400000,100.61,101.46,100.39,101.17,43974.124,1651247999999,4440757.67304,17571,25580.803,2583376.89839,0
1651248000000,101.17,101.51,99.76,100.03,74459.161,1651251599999,7493893.30835,26490,34606.781,3482744.58714,0
1651251600000,100.03,100.81,99.91,100.55,63907.665,1651255199999,6414534.86802,19451,31849.497,3196482.56895,0
1651255200000,100.55,100.73,98.51,99.45,124226.025,1651258799999,12361308.50801,33127,52271.245,5202682.47944,0
1651258800000,99.42,99.70,98.23,98.75,95987.328,1651262399999,9507261.42955,32771,44629.912,4421313.97419,0
1651262400000,98.76,99.75,98.67,99.71,52136.926,1651265999999,5170950.14529,18044,29788.053,2954370.98398,0
1651266000000,99.71,100.32,99.57,100.22,35449.906,1651269599999,3545052.68931,12347,17623.815,1762387.83103,0
1651269600000,100.22,100.53,99.44,100.37,51522.724,1651273199999,5154791.61356,16138,25054.002,2506814.14405,0
1651273200000,100.37,100.84,100.05,100.32,52663.616,1651276799999,5289329.65339,15600,28196.739,2832221.84441,0
1651276800000,100.33,101.13,100.09,100.81,39194.267,1651280399999,3943994.98069,14385,19030.617,1915512.87666,0
1651280400000,100.82,101.04,100.36,100.74,26699.095,1651283999999,2689895.04726,10595,13258.429,1336009.51495,0
1651284000000,100.73,101.11,100.57,100.90,20351.276,1651287599999,2052331.47791,8561,10035.234,1012075.04443,0
1651287600000,100.91,101.28,100.69,101.21,25028.962,1651291199999,2527264.35463,10068,11901.407,1201314.49286,0
1651291200000,101.22,101.47,100.80,101.03,34390.248,1651294799999,3477140.24346,10323,15721.061,1589539.41871,0
1651294800000,101.04,101.58,100.83,101.13,30634.194,1651298399999,3099660.79266,10407,15445.938,1563244.11921,0
1651298400000,101.14,101.45,100.85,101.14,27369.803,1651301999999,2768300.14381,9224,15862.511,1604725.93932,0
1651302000000,101.14,101.29,100.68,100.98,29491.279,1651305599999,2976145.74538,9920,12902.785,1302114.52520,0
1651305600000,100.98,101.07,100.45,100.54,44529.771,1651309199999,4486497.74681,15475,21305.014,2146731.50680,0
1651309200000,100.53,100.78,100.33,100.63,36073.877,1651312799999,3628211.77524,12602,18923.393,1903397.22618,0
1651312800000,100.63,100.84,100.15,100.15,27228.440,1651316399999,2737084.81405,9933,13335.870,1340709.77930,0
1651316400000,100.15,100.73,100.14,100.63,28105.790,1651319999999,2824782.56492,11296,16842.225,1692750.44639,0
1651320000000,100.63,101.33,100.62,101.00,51616.138,1651323599999,5216163.69307,15929,28776.124,2907618.10195,0
1651323600000,101.00,101.52,100.80,101.00,49858.905,1651327199999,5042163.02694,16782,24413.256,2469061.43080,0
1651327200000,100.99,101.42,99.55,99.67,112788.968,1651330799999,11330598.79310,31059,51447.416,5170533.53915,0
1651330800000,99.68,100.58,99.13,100.39,84099.012,1651334399999,8403814.56438,26057,43924.605,4389643.54996,0
1651334400000,100.38,100.84,100.02,100.15,55163.801,1651337999999,5539657.74549,17960,25785.124,2590040.80695,0
1651338000000,100.16,100.18,98.80,98.95,73335.144,1651341599999,7299441.27285,23617,28904.559,2878608.69808,0
1651341600000,98.95,99.30,98.65,99.18,46674.611,1651345199999,4621392.48220,17540,22819.910,2259593.30824,0
1651345200000,99.17,99.71,98.97,99.54,38391.345,1651348799999,3811183.71398,12727,18527.029,1839571.97273,0
1651348800000,99.53,99.59,98.99,99.23,31538.145,1651352399999,3130470.55991,10204,13529.512,1343060.62070,0
1651352400000,99.23,99.77,99.12,99.67,23799.610,1651355999999,2366226.36508,8936,12162.471,1209349.44382,0
1651356000000,99.66,99.66,98.40,98.55,84130.976,1651359599999,8333660.00260,28753,38647.258,3829170.94353,0
1651359600000,98.55,98.78,93.70,95.72,525694.254,1651363199999,50316273.53929,118351,245405.902,23484230.58775,0
1651363200000,95.72,96.21,94.59,95.35,147918.441,1651366799999,14144211.41016,41310,69409.609,6638676.22122,0
1651366800000,95.34,96.53,94.30,96.19,110420.744,1651370399999,10544833.04322,34519,54378.444,5195316.67977,0
1651370400000,96.19,96.56,95.50,95.67,62467.247,1651373999999,5997138.22933,20552,26656.004,2559799.77145,0
1651374000000,95.67,96.37,95.65,96.02,45274.474,1651377599999,4348309.08648,15134,22560.593,2167147.65715,0
1651377600000,96.01,96.18,95.62,95.90,32357.050,1651381199999,3104557.07529,10601,16593.940,1592490.06692,0
1651381200000,95.91,97.06,95.81,96.68,64164.344,1651384799999,6203313.31123,21190,30809.701,2978501.55676,0
1651384800000,96.68,96.80,95.90,95.96,47453.246,1651388399999,4572231.68505,14436,20382.693,1963689.71146,0
1651388400000,95.96,96.59,95.83,96.25,45106.841,1651391999999,4340052.79344,13006,25341.297,2438813.51072,0
1651392000000,96.26,97.31,96.23,97.29,49879.103,1651395599999,4829710.23675,15912,25362.170,2456324.29530,0
1651395600000,97.30,97.41,96.40,96.75,46340.304,1651399199999,4490058.32190,15345,19309.684,1871179.04112,0
1651399200000,96.75,97.23,96.64,97.02,39223.937,1651402799999,3804038.70619,12551,19921.421,1932292.05861,0
1651402800000,97.03,97.17,96.30,96.41,38985.297,1651406399999,3771841.74062,12553,19000.336,1838212.12781,0
1651406400000,96.42,96.80,95.92,96.61,53666.162,1651409999999,5170298.14238,15879,28008.068,2698744.96252,0
1651410000000,96.61,96.85,96.27,96.38,29961.762,1651413599999,2895272.01358,10099,14222.883,1374442.28699,0
1651413600000,96.39,96.83,96.22,96.47,31793.217,1651417199999,3069346.33797,10847,17870.740,1725500.50902,0
1651417200000,96.46,99.57,96.40,98.63,199651.582,1651420799999,19601498.89933,43426,116848.012,11469451.53039,0
1651420800000,98.63,99.56,98.20,99.18,104459.304,1651424399999,10340784.77383,27730,49962.333,4950001.16511,0
1651424400000,99.19,100.00,99.07,99.68,74520.266,1651427999999,7424400.92638,19506,42648.222,4249713.73003,0
1651428000000,99.68,99.90,98.32,98.32,86970.879,1651431599999,8623510.24572,21146,43773.700,4341005.79185,0
1651431600000,98.32,98.40,97.27,97.55,102196.730,1651435199999,9997176.78541,25556,48116.561,4707321.40274,0
1651435200000,97.55,99.01,97.36,98.91,66435.477,1651438799999,6501477.57566,17467,33030.313,3235022.05839,0
1651438800000,98.91,99.22,98.15,98.63,40117.223,1651442399999,3956399.64248,13213,19261.842,1899436.43601,0
1651442400000,98.62,99.40,98.33,98.40,34109.541,1651445999999,3369829.78117,10409,16289.204,1609266.18668,0
1651446000000,98.42,99.77,98.21,99.18,62432.179,1651449599999,6185469.34256,15277,30974.190,3069841.82178,0
1651449600000,99.18,99.98,99.06,99.90,71033.316,1651453199999,7075735.97080,17910,37332.213,3719122.05559,0
1651453200000,99.89,100.35,99.52,99.55,61725.730,1651456799999,6169992.58181,15530,27886.007,2787280.70644,0
1651456800000,99.54,99.80,99.27,99.67,39881.303,1651460399999,3969977.86714,10243,20719.970,2062857.45292,0
1651460400000,99.68,100.13,99.41,100.08,53621.555,1651463999999,5348284.11427,12246,31778.787,3169869.25410,0
1651464000000,100.09,101.26,99.48,100.73,84429.172,1651467599999,8464109.97748,20047,43607.234,4376171.30212,0
1651467600000,100.73,101.05,100.53,101.02,44341.687,1651471199999,4469622.49294,12503,21454.970,2162907.46833,0
1651471200000,101.02,101.30,100.74,100.75,79950.575,1651474799999,8071640.01481,12446,42969.091,4338997.97602,0
1651474800000,100.75,101.01,100.07,100.27,43432.897,1651478399999,4374975.75649,11831,19525.099,1967273.61593,0
1651478400000,100.28,100.63,99.80,100.19,57850.470,1651481999999,5795725.10080,14314,33572.371,3363564.63030,0
1651482000000,100.20,100.43,99.40,99.42,39238.095,1651485599999,3922640.44973,13392,17522.459,1752397.94656,0
1651485600000,99.43,99.71,98.82,98.96,68520.801,1651489199999,6807228.25818,18306,32434.623,3224512.18286,0
1651489200000,98.97,99.14,98.34,98.46,63579.638,1651492799999,6275330.14742,18172,33052.228,3263482.63725,0
1651492800000,98.47,99.14,98.22,98.72,66687.882,1651496399999,6584391.91220,17374,34083.332,3366249.24606,0
1651496400000,98.71,100.81,98.52,100.37,167209.171,1651499999999,16663352.88216,43521,87180.688,8690897.80588,0
1651500000000,100.36,100.90,99.49,100.38,91506.344,1651503599999,9174279.69962,29028,44330.480,4445537.51701,0
1651503600000,100.39,100.70,99.81,100.14,45288.926,1651507199999,4538778.10792,16830,22120.337,2217263.28562,0
1651507200000,100.16,100.29,99.10,99.22,64900.772,1651510799999,6476647.86023,20303,30089.182,3003505.49217,0
1651510800000,99.22,99.73,98.66,99.09,76120.935,1651514399999,7548549.56760,23075,39563.776,3925250.17063,0
1651514400000,99.08,99.40,98.30,99.10,90261.932,1651517999999,8921482.30604,21412,43095.017,4261100.30424,0
1651518000000,99.09,100.69,98.93,100.58,79660.920,1651521599999,7974356.22293,21726,43865.649,4390768.91087,0
1651521600000,100.59,100.64,100.01,100.14,33273.451,1651525199999,3337081.71569,9993,13969.714,1401178.54606,0
1651525200000,100.13,101.28,100.01,101.18,56275.891,1651528799999,5671669.38011,14185,31651.460,3190017.49396,0
1651528800000,101.17,101.88,100.72,100.82,58962.465,1651532399999,5971888.72122,16145,27241.353,2760157.72366,0
1651532400000,100.82,101.27,100.32,100.62,49330.694,1651535999999,4976948.47814,11489,21346.448,2154125.89031,0
1651536000000,100.61,100.98,100.20,100.25,50877.476,1651539599999,5117894.14376,13093,29572.718,2975486.55597,0
1651539600000,100.25,100.98,100.15,100.98,34827.774,1651543199999,3500128.76954,9335,20291.537,2039229.35168,0
1651543200000,100.97,101.28,100.33,100.93,44034.144,1651546799999,4441827.76472,10921,19167.824,1934146.41088,0
1651546800000,100.93,101.33,100.77,101.09,45596.243,1651550399999,4609407.63655,9944,25345.174,2562514.88795,0
1651550400000,101.09,101.23,100.83,101.03,31367.562,1651553999999,3168765.36271,8275,15860.534,1602548.29897,0
1651554000000,101.03,101.10,100.15,100.77,53658.716,1651557599999,5396928.68461,13133,24645.856,2478874.09840,0
1651557600000,100.77,100.86,100.38,100.64,27978.762,1651561199999,2815401.50868,8064,14595.699,1468802.66548,0
1651561200000,100.64,100.97,100.47,100.92,31888.565,1651564799999,3212713.61625,9515,18725.010,1886887.72706,0
1651564800000,100.92,101.38,100.81,101.08,40379.947,1651568399999,4083118.06310,10051,19059.451,1927622.28228,0
1651568400000,101.08,101.13,100.42,100.46,28223.466,1651571999999,2844325.70925,9234,13134.604,1324144.01203,0
1651572000000,100.47,100.73,100.21,100.43,37326.765,1651575599999,3751010.77486,11354,19343.650,1944250.94835,0
1651575600000,100.42,101.15,99.89,101.08,58565.423,1651579199999,5883553.52934,14827,28447.603,2857957.13670,0
1651579200000,101.08,101.20,100.60,100.67,40518.452,1651582799999,4090201.71674,11909,19048.506,1922962.90736,0
1651582800000,100.67,100.75,99.27,99.83,87052.386,1651586399999,8701649.01091,24820,39107.990,3909776.08948,0
1651586400000,99.84,100.25,99.37,100.03,92358.088,1651589999999,9221930.70631,21548,50363.419,5029976.36429,0
1651590000000,100.03,101.15,99.86,100.96,65404.128,1651593599999,6586564.63692,18855,34136.001,3438151.39762,0
1651593600000,100.97,101.29,100.01,100.31,126105.881,1651597199999,12681397.65296,25931,61147.128,6148411.41784,0
1651597200000,100.31,100.99,100.08,100.12,56725.767,1651600799999,5703609.51612,13853,27245.366,2739533.82316,0
1651600800000,100.12,100.12,98.26,98.80,159650.907,1651604399999,15821105.70053,36639,69380.250,6875213.65772,0
1651604400000,98.80,98.84,97.59,97.90,83100.611,1651607999999,8160101.74503,21143,37651.442,3697955.04300,0
1651608000000,97.91,98.60,97.34,98.36,81149.880,1651611599999,7930557.70956,17339,39602.335,3872153.09347,0
1651611600000,98.35,98.94,97.71,98.86,51431.542,1651615199999,5060528.57751,13751,28743.582,2828234.59055,0
1651615200000,98.86,99.58,98.72,99.10,45554.085,1651618799999,4519185.43465,11561,24123.456,2393688.41534,0
1651618800000,99.11,99.46,98.76,99.30,44375.174,1651622399999,4398006.15887,11404,23955.574,2374314.95463,0
1651622400000,99.29,100.29,98.94,100.29,53954.952,1651625999999,5376030.02405,13881,27001.009,2692215.25860,0
1651626000000,100.30,100.50,99.84,99.85,33824.321,1651629599999,3390646.69342,10574,15967.971,1601068.32327,0
1651629600000,99.85,100.50,99.72,99.96,59654.012,1651633199999,5970822.21619,13535,32197.949,3222240.05434,0
1651633200000,99.97,100.34,99.93,100.01,27963.982,1651636799999,2800011.00867,7262,13091.809,1311258.47537,0
1651636800000,100.01,100.39,99.71,99.99,25764.550,1651640399999,2575526.90494,6910,13379.366,1337816.80564,0
1651640400000,99.99,100.00,99.60,99.81,20227.108,1651643999999,2019960.27513,5943,10090.551,1007708.57308,0
1651644000000,99.81,100.65,99.80,100.52,35585.697,1651647599999,3569390.28544,10507,19921.437,1997989.07398,0
1651647600000,100.52,101.74,100.24,101.47,81326.992,1651651199999,8211880.82007,18656,44336.574,4479651.90821,0
1651651200000,101.47,102.77,101.44,102.65,136821.111,1651654799999,13971320.83931,34639,76355.265,7796441.31125,0
1651654800000,102.65,102.76,101.90,101.98,66087.415,1651658399999,6764008.51046,17038,31718.864,3246799.96994,0
1651658400000,101.98,102.90,101.90,102.56,65136.864,1651661999999,6678870.57652,16315,36648.207,3757752.43170,0
1651662000000,102.57,102.99,102.23,102.63,55585.130,1651665599999,5703893.85953,13302,24241.099,2487973.22694,0
1651665600000,102.63,103.37,101.69,101.95,129455.152,1651669199999,13270608.84591,23636,60492.055,6203969.91126,0
1651669200000,101.96,102.28,100.85,100.91,64341.755,1651672799999,6538892.07557,18545,30959.069,3147838.21639,0
1651672800000,100.92,101.67,100.82,101.10,55273.549,1651676399999,5597680.13526,18647,29287.165,2966457.57645,0
1651676400000,101.09,102.37,100.59,102.18,126251.393,1651679999999,12831145.64583,30014,70295.198,7143852.27665,0
1651680000000,102.19,103.85,101.80,103.23,127168.808,1651683599999,13091836.34671,30970,67122.512,6911536.88069,0
1651683600000,103.23,103.41,102.12,102.55,80829.267,1651687199999,8298301.87948,23104,41322.820,4242931.53809,0
1651687200000,102.55,105.69,102.04,105.10,316439.279,1651690799999,32771318.71661,74184,171889.458,17808748.86679,0
1651690800000,105.08,106.81,104.93,106.48,154177.972,1651694399999,16374698.19141,42174,80333.477,8532388.91959,0
1651694400000,106.48,107.16,105.89,106.45,110145.974,1651697999999,11729867.18482,23350,46518.869,4957143.42401,0
1651698000000,106.44,106.86,105.99,106.06,44515.338,1651701599999,4738820.28934,11093,23780.158,2532523.39693,0
1651701600000,106.05,106.11,105.44,105.58,51036.352,1651705199999,5396971.64257,13909,24024.548,2540559.58734,0
1651705200000,105.58,106.41,105.51,106.22,38526.799,1651708799999,4084247.00769,11222,22654.688,2401495.27050,0
1651708800000,106.22,106.72,106.04,106.59,50793.115,1651712399999,5404346.09318,16911,25154.013,2677223.77235,0
1651712400000,106.58,106.83,106.01,106.04,42605.529,1651715999999,4537260.17913,11106,19551.167,2082438.09809,0
1651716000000,106.04,106.37,105.96,106.27,25976.137,1651719599999,2757345.78271,8169,13143.664,1395278.31120,0
1651719600000,106.27,106.34,105.98,106.11,35814.135,1651723199999,3802774.46930,9142,14753.129,1566510.75652,0
1651723200000,106.11,106.35,105.75,105.93,38163.514,1651726799999,4049394.11840,10030,17404.994,1847717.93543,0
1651726800000,105.93,106.34,105.29,105.33,41316.203,1651730399999,4370604.27929,14568,17648.697,1867468.15957,0
1651730400000,105.33,105.80,105.09,105.30,38622.473,1651733999999,4071454.47658,12246,18938.389,1996913.55437,0
1651734000000,105.30,105.35,104.78,105.22,30107.093,1651737599999,3164879.07007,10080,13257.432,1393778.12837,0
1651737600000,105.21,105.45,104.50,104.63,44653.325,1651741199999,4691025.95351,12748,18831.176,1979420.24288,0
1651741200000,104.64,105.15,104.52,104.85,50557.876,1651744799999,5302761.10586,12556,29223.184,3065862.92202,0
1651744800000,104.85,105.59,104.74,105.16,44007.778,1651748399999,4626898.80362,11597,20283.213,2132908.54542,0
1651748400000,105.16,105.44,104.62,104.76,45575.009,1651751999999,4791829.96732,11547,18762.672,1973281.83254,0
1651752000000,104.78,105.14,104.60,105.04,29972.701,1651755599999,3145720.87801,11485,14312.298,1502295.53910,0
1651755600000,105.05,105.15,103.35,103.64,69595.948,1651759199999,7259161.20061,22001,32163.475,3355807.21375,0
1651759200000,103.63,103.89,100.30,100.89,235929.321,1651762799999,24056837.72899,64271,107721.902,10988153.21083,0
1651762800000,100.88,101.03,97.10,98.16,478732.558,1651766399999,47310173.22222,109947,230093.019,22736870.44499,0
1651766400000,98.17,98.45,96.92,97.75,221736.123,1651769999999,21665859.23362,54241,119176.025,11646594.37131,0
1651770000000,97.75,98.32,97.12,97.26,174217.646,1651773599999,17005699.54705,26266,85391.223,8336047.48652,0
1651773600000,97.25,97.52,94.96,96.20,213819.366,1651777199999,20632349.85860,44766,100786.456,9726698.89184,0
1651777200000,96.19,96.24,94.66,96.12,241735.060,1651780799999,23063734.05800,57124,119056.875,11362365.15500,0
1651780800000,96.13,97.01,95.62,96.97,77449.725,1651784399999,7459071.15387,21207,37429.973,3605652.77267,0
1651784400000,96.98,97.39,96.74,96.83,46130.015,1651787999999,4477398.03562,12889,22798.737,2213629.07472,0
1651788000000,96.84,96.93,95.83,96.13,45541.124,1651791599999,4392048.12581,13417,20540.226,1981117.98617,0
1651791600000,96.13,97.07,96.06,96.81,45712.550,1651795199999,4419162.90097,12796,27356.832,2644020.28005,0
1651795200000,96.80,97.60,96.13,96.71,85134.924,1651798799999,8240305.82877,20624,43516.666,4214253.16868,0
1651798800000,96.70,96.87,95.75,96.28,48397.587,1651802399999,4661555.56296,12728,21346.887,2056724.13032,0
1651802400000,96.28,97.19,96.24,96.88,34179.783,1651805999999,3307810.73160,11089,17650.192,1708151.84031,0
1651806000000,96.88,97.18,96.33,96.94,40948.675,1651809599999,3961658.64356,11526,18437.736,1783739.96686,0
1651809600000,96.93,97.13,96.51,97.13,38821.467,1651813199999,3757882.98852,10796,19397.273,1877866.34503,0
1651813200000,97.13,98.06,97.07,97.93,49663.118,1651816799999,4847286.80366,14229,27724.529,2705223.21716,0
1651816800000,97.95,98.37,97.72,97.79,58630.065,1651820399999,5744645.54106,14575,24446.928,2395866.10173,0
1651820400000,97.79,97.82,95.05,96.84,179152.401,1651823999999,17302714.10772,42069,71922.660,6947185.12888,0
1651824000000,96.84,97.43,96.25,96.62,83292.389,1651827599999,8072222.87909,23810,38747.509,3756035.45204,0
1651827600000,96.61,97.35,96.34,97.29,37287.791,1651831199999,3612708.23802,12696,19072.228,1847634.86053,0
1651831200000,97.29,97.36,95.52,96.18,79082.521,1651834799999,7628419.60476,18226,30674.758,2961196.46123,0
1651834800000,96.18,96.58,94.14,94.99,166028.908,1651838399999,15799191.07072,40487,80206.286,7635899.82036,0
1651838400000,94.99,96.89,94.81,95.37,135022.955,1651841999999,12927484.57273,37045,75568.538,7236052.20111,0
1651842000000,95.36,95.93,92.43,94.49,279230.389,1651845599999,26263578.01894,65216,125844.009,11840171.72564,0
1651845600000,94.49,96.05,94.17,95.76,229119.333,1651849199999,21801615.73259,56708,112858.358,10742328.74929,0
1651849200000,95.76,96.96,95.28,95.65,135310.112,1651852799999,13004684.38311,36560,62651.042,6024684.18434,0
1651852800000,95.65,96.47,95.43,96.35,91191.853,1651856399999,8753827.15634,24804,44329.738,4255924.11318,0
1651856400000,96.36,96.49,95.11,95.20,60012.082,1651859999999,5746006.48178,18368,30300.464,2901094.02028,0
1651860000000,95.21,95.66,94.72,95.35,56829.198,1651863599999,5405838.59148,18197,28455.142,2707115.72354,0
1651863600000,95.34,96.09,94.93,95.61,48911.598,1651867199999,4670587.11031,16676,24055.566,2297038.74906,0
1651867200000,95.62,96.17,95.24,96.09,28237.523,1651870799999,2700274.57786,10009,16194.338,1548681.79553,0
1651870800000,96.09,96.27,95.48,95.86,20961.373,1651874399999,2011082.98343,8403,9441.528,905737.76295,0
1651874400000,95.86,96.92,95.50,96.75,46086.058,1651877999999,4435483.67522,14525,24317.134,2340704.00921,0
1651878000000,96.76,97.37,96.57,96.65,45274.277,1651881599999,4390288.31795,14548,23100.176,2240082.98282,0
1651881600000,96.65,96.96,96.34,96.35,45504.447,1651885199999,4395558.93334,12984,17308.217,1671921.75515,0
1651885200000,96.34,96.79,96.16,96.60,26007.814,1651888799999,2509196.41517,8824,12535.835,1209545.51456,0
1651888800000,96.61,96.65,95.77,96.12,41520.491,1651892399999,3991665.46068,11920,20514.804,1971826.82167,0
1651892400000,96.12,96.26,95.45,95.68,37251.064,1651895999999,3572715.21578,11993,19258.219,1847108.90267,0
1651896000000,95.68,95.98,95.08,95.16,42507.903,1651899599999,4061979.34088,12757,21239.317,2030438.06415,0
1651899600000,95.17,96.08,95.03,95.97,36606.301,1651903199999,3499320.48254,11480,21089.749,2016161.60058,0
1651903200000,95.97,96.18,95.46,95.59,32951.259,1651906799999,3155283.00935,10220,16710.425,1600495.73438,0
1651906800000,95.59,96.18,95.31,95.95,41737.026,1651910399999,3999291.29125,11432,20827.370,1995817.28212,0
1651910400000,95.94,96.62,95.82,96.19,55182.668,1651913999999,5307147.27928,16555,27556.902,2650403.57714,0
1651914000000,96.20,96.59,95.90,96.20,37322.418,1651917599999,3590247.06449,12250,17428.815,1676645.70668,0
1651917600000,96.20,96.75,96.02,96.59,57277.576,1651921199999,5523199.31328,14992,33868.043,3266638.17602,0
1651921200000,96.59,97.40,96.07,96.39,74780.613,1651924799999,7225676.18478,17312,35831.372,3465034.81983,0
1651924800000,96.39,96.57,96.02,96.51,35150.662,1651928399999,3386883.43583,10635,16064.130,1547824.35508,0
1651928400000,96.51,96.58,95.64,95.83,54006.526,1651931999999,5187948.49371,17454,22816.409,2192355.86943,0
1651932000000,95.84,96.31,95.75,96.18,26310.930,1651935599999,2525789.40092,10096,14054.863,1349297.20312,0
1651935600000,96.18,96.50,96.01,96.32,32653.532,1651939199999,3143033.35589,10272,14158.437,1362760.54300,0
1651939200000,96.32,96.55,95.98,96.54,40321.125,1651942799999,3884982.98107,11892,20613.653,1986656.86538,0
1651942800000,96.53,96.58,95.97,96.18,151356.030,1651946399999,14557289.45628,13022,74116.327,7128767.88735,0
1651946400000,96.18,96.68,95.92,96.16,35640.558,1651949999999,3431417.29035,8836,17498.523,1685074.94970,0
1651950000000,96.15,96.30,96.00,96.10,27197.587,1651953599999,2614609.67343,7121,14859.652,1428713.79767,0
1651953600000,96.09,96.28,95.61,96.13,45072.385,1651957199999,4324550.24933,11659,22463.667,2155610.49158,0
1651957200000,96.15,96.39,93.65,93.73,134440.966,1651960799999,12812445.33844,32192,61366.271,5856271.43087,0
1651960800000,93.75,94.53,92.50,93.41,175173.138,1651964399999,16379578.98779,45264,86234.956,8067924.00424,0
1651964400000,93.41,95.43,93.23,94.23,121501.767,1651967999999,11469177.00970,31509,66708.403,6297540.85527,0
1651968000000,94.22,94.65,93.50,93.61,54809.492,1651971599999,5160711.10043,16466,24940.426,2348853.15821,0
1651971600000,93.62,94.13,93.09,93.18,100642.358,1651975199999,9424968.49194,22380,54326.554,5090482.88573,0
1651975200000,93.18,93.47,91.34,92.57,240938.650,1651978799999,22234177.93250,57304,111504.836,10293196.51533,0
1651978800000,92.56,93.37,91.65,93.09,91677.352,1651982399999,8484440.45558,23618,48545.851,4496384.43652,0
1651982400000,93.09,93.93,92.94,93.05,72237.369,1651985999999,6753538.47748,18777,32895.963,3075506.06883,0
1651986000000,93.06,93.55,92.96,93.26,38771.099,1651989599999,3615155.59650,11113,19306.628,1800376.55326,0
1651989600000,93.26,94.62,93.25,94.21,62994.346,1651993199999,5914929.01068,16506,34949.214,3281122.01791,0
1651993200000,94.21,94.63,93.82,93.86,41296.154,1651996799999,3889050.39299,12130,19700.383,1855157.25970,0
1651996800000,93.86,94.05,93.46,93.86,39104.130,1652000399999,3667885.58854,11276,20640.951,1936391.30760,0
1652000400000,93.85,94.01,93.48,93.87,27532.544,1652003999999,2580716.76517,9393,12333.681,1156180.87625,0
1652004000000,93.88,94.54,93.64,94.20,47823.405,1652007599999,4501701.48307,12029,26083.816,2455886.53196,0
1652007600000,94.21,94.60,93.96,94.22,45606.925,1652011199999,4302094.31395,12143,20267.544,1912223.91579,0
1652011200000,94.21,94.25,93.57,93.77,48198.054,1652014799999,4527975.44772,13264,24962.161,2345208.31896,0
1652014800000,93.77,94.00,92.79,92.90,78085.018,1652018399999,7297353.89699,19328,37206.632,3477833.48848,0
1652018400000,92.91,93.96,92.74,93.64,68316.630,1652021999999,6373940.89111,20147,33528.558,3129616.74352,0
1652022000000,93.64,94.31,92.91,93.36,87399.503,1652025599999,8182602.36264,17303,35144.004,3293456.40398,0
1652025600000,93.35,94.09,93.33,93.48,47572.298,1652029199999,4457191.04966,12425,24224.936,2269641.19824,0
1652029200000,93.48,93.53,91.40,93.24,265960.586,1652032799999,24540333.06457,56507,129359.072,11942194.01716,0
1652032800000,93.25,95.12,92.67,94.49,153602.455,1652036399999,14418113.00947,33115,74839.732,7030254.56456,0
1652036400000,94.48,95.63,94.22,95.46,69395.062,1652039999999,6599149.59424,19502,35810.940,3405572.28652,0
1652040000000,95.46,95.74,94.63,94.93,92661.761,1652043599999,8819868.53470,20228,37051.155,3526117.95713,0
1652043600000,94.93,95.50,94.91,95.41,32312.607,1652047199999,3076946.76414,9259,17691.358,1684957.55948,0
1652047200000,95.41,95.47,94.18,94.65,61663.670,1652050799999,5834101.00249,17137,29521.782,2792643.99951,0
1652050800000,94.64,94.72,93.50,93.84,55011.364,1652054399999,5172817.78354,14167,22744.714,2138933.53200,0
1652054400000,93.85,94.90,93.69,94.40,54415.873,1652057999999,5136433.33292,14526,30736.784,2901065.91187,0
1652058000000,94.41,94.77,93.88,93.99,45201.754,1652061599999,4263051.26976,11221,23003.281,2169968.64056,0
1652061600000,94.00,94.07,90.59,91.16,228482.060,1652065199999,20990701.72649,54129,100147.382,9197874.05847,0
1652065200000,91.16,92.32,91.00,91.63,78791.107,1652068799999,7230040.94962,25087,42904.282,3936519.81108,0
1652068800000,91.63,92.50,91.57,91.84,37858.202,1652072399999,3484740.98095,12068,19348.197,1781307.82080,0
1652072400000,91.84,92.08,90.90,91.10,46726.402,1652075999999,4274410.83329,13714,22053.711,2017804.94450,0
1652076000000,91.10,91.56,90.32,91.27,71686.790,1652079599999,6521891.12306,21192,34909.497,3177836.55573,0
1652079600000,91.27,91.74,90.68,90.89,56616.825,1652083199999,5163301.57979,15072,25743.641,2348743.08434,0
1652083200000,90.89,91.28,89.86,91.07,126215.407,1652086799999,11413984.87940,33256,57997.860,5247618.08823,0
1652086800000,91.07,91.75,90.49,90.63,69165.281,1652090399999,6292739.38398,17616,34402.204,3129167.57756,0
1652090400000,90.63,90.67,86.18,86.85,303013.606,1652093999999,26683964.73924,77984,126201.806,11112294.48563,0
1652094000000,86.87,88.18,86.40,88.00,206957.519,1652097599999,18073546.55954,45497,110021.283,9611239.38382,0
1652097600000,88.00,88.66,87.15,87.32,105002.879,1652101199999,9222925.63081,22848,45287.928,3979284.03942,0
1652101200000,87.32,88.97,86.90,88.01,226000.355,1652104799999,19852328.35613,46546,114696.765,10075944.73360,0
1652104800000,88.01,88.27,85.56,85.90,176106.031,1652108399999,15248045.01753,45144,89518.651,7753570.81815,0
1652108400000,85.89,86.25,83.55,84.47,317083.462,1652111999999,26887917.78760,74204,151382.884,12840726.57727,0
1652112000000,84.47,85.22,80.62,81.87,378214.027,1652115599999,31383805.98613,85924,183420.396,15239700.44548,0
1652115600000,81.86,83.58,79.71,81.95,453920.464,1652119199999,37279096.97066,86162,218858.289,17990734.58394,0
1652119200000,81.96,82.52,76.94,79.19,539691.822,1652122799999,43139528.08422,104245,248367.401,19888843.83738,0
1652122800000,79.20,80.46,77.67,79.91,355965.869,1652126399999,28191031.47855,72082,179354.692,14208037.55407,0
1652126400000,79.90,82.47,79.66,80.44,319020.869,1652129999999,25814295.28407,61633,164392.043,13304949.50309,0
1652130000000,80.45,81.30,79.22,79.42,145508.389,1652133599999,11719363.85551,28815,71261.297,5741032.98329,0
1652133600000,79.42,80.64,78.91,79.67,167207.874,1652137199999,13372292.95316,39642,84609.219,6768795.53701,0
1652137200000,79.66,80.31,74.97,76.05,338483.564,1652140799999,26426491.48244,76898,155561.405,12159454.06598,0
1652140800000,76.07,77.98,73.06,77.31,771246.380,1652144399999,58439282.32662,157647,383360.486,29081132.84102,0
1652144400000,77.29,79.07,77.03,78.15,331067.809,1652147999999,25847708.88963,79411,174585.262,13630014.61218,0
1652148000000,78.15,79.07,77.23,77.67,264656.934,1652151599999,20693507.63168,64763,127608.227,9979065.66742,0
1652151600000,77.69,78.78,77.22,78.06,374033.249,1652155199999,29175322.32088,76306,192707.768,15036293.73195,0
1652155200000,78.07,80.83,77.56,80.43,301190.709,1652158799999,23967221.97202,73882,166566.745,13255817.94140,0
1652158800000,80.44,83.08,80.36,82.27,212714.230,1652162399999,17359893.60946,57414,110713.678,9041779.55712,0
1652162400000,82.26,84.05,81.84,82.47,248084.939,1652165999999,20563122.12804,63779,124668.325,10333847.20643,0
1652166000000,82.47,82.95,81.52,81.52,165530.091,1652169599999,13610235.30942,41039,80958.660,6658029.50535,0
1652169600000,81.53,83.02,81.40,82.00,161812.442,1652173199999,13314191.15046,35100,81056.579,6668500.09470,0
1652173200000,81.99,82.41,80.55,80.70,161264.201,1652176799999,13114553.37589,36017,76687.267,6237154.11132,0
1652176800000,80.71,81.75,80.59,80.78,122584.780,1652180399999,9950696.33523,27762,63242.888,5133425.03670,0
1652180400000,80.78,82.75,80.53,81.78,153884.000,1652183999999,12592274.79515,32230,78611.700,6435766.05097,0
1652184000000,81.78,84.50,81.50,84.25,187727.726,1652187599999,15613553.65421,41264,93820.498,7803919.49651,0
1652187600000,84.24,84.95,81.69,82.57,277877.530,1652191199999,23160738.06270,60370,130453.607,10876292.46797,0
1652191200000,82.58,83.56,79.61,80.45,280285.541,1652194799999,22817976.48728,61399,141361.077,11503784.72459,0
1652194800000,80.47,82.18,79.33,81.20,284504.124,1652198399999,23008439.98572,62406,145453.674,11764881.89007,0
1652198400000,81.21,81.64,80.15,81.02,162461.753,1652201999999,13146087.72141,37613,79779.250,6456262.68769,0
1652202000000,81.01,82.35,80.71,81.88,132540.235,1652205599999,10812414.84633,29245,70626.474,5761533.75947,0
1652205600000,81.90,81.95,80.52,80.91,106391.973,1652209199999,8632724.56462,25228,50153.637,4068172.73097,0
1652209200000,80.91,81.22,79.90,79.98,98601.206,1652212799999,7928743.52249,24236,46960.678,3776232.39984,0
1652212800000,79.96,80.01,79.00,79.18,99847.319,1652216399999,7939078.17125,23056,48149.600,3829429.59518,0
1652216400000,79.17,79.65,77.36,78.04,143536.659,1652219999999,11260957.15685,33621,70913.324,5565552.08656,0
1652220000000,78.04,79.98,77.93,79.25,178394.930,1652223599999,14114206.77302,41518,88688.026,7015060.41186,0
1652223600000,79.26,80.79,78.98,80.13,161143.039,1652227199999,12906807.84135,39158,83078.390,6654270.34024,0
1652227200000,80.12,81.04,79.13,80.12,140605.918,1652230799999,11284571.14415,34608,66402.090,5330071.38760,0
1652230800000,80.13,80.28,78.80,78.95,130390.508,1652234399999,10372263.88570,29000,62666.416,4984197.19531,0
1652234400000,78.95,80.92,78.54,80.39,121796.569,1652237999999,9731528.52128,29099,60723.832,4851023.02202,0
1652238000000,80.39,80.85,79.30,79.38,68104.752,1652241599999,5445768.83789,18553,36719.288,2935831.04030,0
1652241600000,79.38,79.60,78.13,78.40,137246.633,1652245199999,10829716.37268,27548,65223.574,5146960.40823,0
1652245200000,78.40,80.40,77.94,79.12,151384.050,1652248799999,12025761.22378,34579,77517.242,6156010.19539,0
1652248800000,79.13,79.24,75.91,76.42,171779.270,1652252399999,13334811.68898,42498,83774.190,6506327.99225,0
1652252400000,76.42,77.49,75.15,76.79,376880.486,1652255999999,28720405.03349,81182,196354.473,14965136.32267,0
1652256000000,76.79,80.00,76.01,79.88,247559.253,1652259599999,19319037.31680,58107,128408.525,10024401.34466,0
1652259600000,79.89,82.60,79.28,82.38,245705.274,1652263199999,19876236.07527,56637,119488.975,9672550.85556,0
1652263200000,82.40,82.77,80.94,81.01,183124.834,1652266799999,14962909.37172,40594,92142.505,7526466.34117,0
1652266800000,81.03,81.20,78.81,79.18,159637.740,1652270399999,12793310.47929,35438,85633.198,6864877.16659,0
1652270400000,79.17,80.50,67.63,68.84,778517.318,1652273999999,57552244.48239,144487,366050.053,27107630.08420,0
1652274000000,68.83,79.24,68.50,76.65,827773.576,1652277599999,61440701.46954,143874,420644.604,31178413.85611,0
1652277600000,76.68,79.38,76.11,77.39,388175.494,1652281199999,30083470.36657,79070,200798.950,15564186.69302,0
1652281200000,77.40,77.49,73.51,74.34,297097.516,1652284799999,22361074.80232,65004,154040.944,11598940.69474,0
1652284800000,74.33,75.19,71.26,71.90,279332.744,1652288399999,20402049.92583,75145,138260.372,10095897.73176,0
1652288400000,71.89,72.27,69.10,70.78,338308.218,1652291999999,23973443.63105,79713,164696.238,11672207.45395,0
1652292000000,70.77,71.37,69.07,69.67,235793.577,1652295599999,16560435.73534,58275,119668.452,8406439.97659,0
1652295600000,69.65,69.80,67.45,68.03,253812.983,1652299199999,17416546.00053,62233,122614.527,8417772.00661,0
1652299200000,68.03,69.11,65.61,65.96,466595.987,1652302799999,31343409.46349,82887,224605.018,15100895.54613,0
1652302800000,65.96,67.78,64.00,67.23,288781.961,1652306399999,19097977.39421,68024,144770.638,9579378.41757,0
1652306400000,67.23,67.83,65.33,66.82,244559.503,1652309999999,16317812.90030,51539,116240.693,7757757.85344,0
1652310000000,66.83,67.98,65.52,66.57,211310.158,1652313599999,14059680.79702,43801,102788.020,6840659.81682,0
1652313600000,66.56,69.87,65.54,68.25,368330.664,1652317199999,24997468.04559,76469,185488.491,12592377.28623,0
1652317200000,68.25,68.98,66.01,66.29,194763.740,1652320799999,13169591.85266,47334,96256.195,6508084.00924,0
1652320800000,66.29,66.79,62.96,63.64,371434.237,1652324399999,24058295.75998,83673,181684.845,11769777.82146,0
1652324400000,63.64,64.98,61.76,61.91,383901.102,1652327999999,24455640.99686,85612,187856.849,11974425.01221,0
1652328000000,61.91,62.55,58.00,59.24,612962.447,1652331599999,36924677.75755,126804,295992.459,17844209.08376,0
1652331600000,59.23,59.30,54.28,57.03,749319.115,1652335199999,42428177.76063,151296,367409.710,20805985.67027,0
1652335200000,57.02,59.82,55.85,57.54,562049.670,1652338799999,32519428.99407,98338,278471.767,16114988.46974,0
1652338800000,57.52,64.21,54.32,61.58,662762.382,1652342399999,39514446.56684,128323,327491.873,19556851.43229,0
1652342400000,61.57,61.72,59.05,60.25,419692.764,1652345999999,25302853.72478,89325,207209.647,12498073.32058,0
1652346000000,60.26,61.47,59.16,60.31,314309.302,1652349599999,18961199.15109,69049,161008.328,9713972.56621,0
1652349600000,60.33,63.29,59.22,62.73,289393.104,1652353199999,17718107.27423,64447,144376.121,8843084.29838,0
1652353200000,62.74,64.67,62.02,62.62,271357.368,1652356799999,17098568.87679,64966,132736.282,8366414.51818,0
1652356800000,62.59,64.48,60.18,63.73,317705.898,1652360399999,19729286.94595,72582,164259.049,10200984.41458,0
1652360400000,63.73,63.87,60.38,61.77,292178.441,1652363999999,18177498.83218,60661,149601.473,9314300.55703,0
1652364000000,61.76,65.62,60.94,65.59,256424.101,1652367599999,16125085.16203,56162,138299.637,8695008.62960,0
1652367600000,65.61,67.20,64.73,64.73,249545.175,1652371199999,16463290.84791,62093,121844.646,8043189.01440,0
1652371200000,64.74,67.88,64.50,66.73,205537.493,1652374799999,13644131.18200,48562,106531.031,7074901.57239,0
1652374800000,66.74,66.94,64.01,64.23,138443.015,1652378399999,9064261.79657,35691,63743.152,4178657.43846,0
1652378400000,64.24,64.76,62.16,62.41,141365.364,1652381999999,8950114.83343,31319,67526.747,4276400.41052,0
1652382000000,62.41,65.50,62.35,64.49,178439.245,1652385599999,11435465.90007,36303,96393.252,6174071.82262,0
1652385600000,64.49,64.64,63.08,63.32,97509.438,1652389199999,6214214.65960,22483,45966.299,2929264.78528,0
1652389200000,63.31,63.54,61.50,62.50,85261.603,1652392799999,5331254.95551,21162,43714.566,2733558.78466,0
1652392800000,62.50,63.44,61.89,62.78,123155.851,1652396399999,7711040.93211,21710,67126.292,4207443.91953,0
1652396400000,62.80,65.03,62.80,64.38,130918.110,1652399999999,8372749.94273,26654,70741.748,4527136.93888,0
1652400000000,64.38,66.39,63.12,66.31,243526.499,1652403599999,15825560.34721,40724,133907.777,8709238.13167,0
1652403600000,66.30,67.08,64.66,65.34,162284.399,1652407199999,10704894.36592,29912,82460.305,5442053.60989,0
1652407200000,65.33,67.71,64.88,66.77,208237.228,1652410799999,13812725.96828,43208,107044.753,7102210.21908,0
1652410800000,66.77,70.37,66.57,69.55,221005.288,1652414399999,15134543.33399,45246,117804.311,8071804.08175,0
1652414400000,69.52,69.90,68.28,69.48,148458.513,1652417999999,10254642.42045,27706,63992.650,4425438.36243,0
1652418000000,69.48,71.54,69.02,69.47,161120.481,1652421599999,11335045.49255,41598,80601.502,5673952.97459,0
1652421600000,69.50,69.94,68.67,69.25,117686.834,1652425199999,8162597.56041,27373,54506.654,3782280.29916,0
1652425200000,69.24,69.33,67.67,67.93,110348.206,1652428799999,7561830.67181,25517,51663.620,3541070.96804,0
1652428800000,67.92,69.16,67.90,68.79,92235.027,1652432399999,6319099.64271,18460,47979.029,3286994.14970,0
1652432400000,68.77,70.35,68.76,69.31,156340.185,1652435999999,10878902.99997,29885,84147.754,5855235.69035,0
1652436000000,69.31,70.50,68.61,70.15,87798.668,1652439599999,6089641.49073,19272,38842.265,2695305.14879,0
1652439600000,70.15,72.87,69.37,72.28,227451.779,1652443199999,16138717.71064,40854,120925.636,8586215.65063,0
1652443200000,72.29,72.34,70.73,71.39,149438.370,1652446799999,10691756.94720,27426,74747.249,5348603.99817,0
1652446800000,71.40,72.15,69.95,71.61,220067.597,1652450399999,15605779.89693,40176,103227.791,7323487.85989,0
1652450400000,71.62,73.20,71.57,71.98,153913.840,1652453999999,11134749.85889,32923,79556.133,5756840.93919,0
1652454000000,71.96,72.31,69.80,70.74,203540.719,1652457599999,14470752.05418,34419,101117.917,7195928.95360,0
1652457600000,70.73,71.45,69.31,70.48,205464.445,1652461199999,14488041.35629,43848,102075.316,7198749.29604,0
1652461200000,70.49,71.41,68.53,68.69,143150.457,1652464799999,10038164.62947,26777,75014.788,5260705.13361,0
1652464800000,68.69,70.29,68.37,70.15,141179.957,1652468399999,9782386.31644,27128,75940.146,5260026.75733,0
1652468400000,70.14,70.21,68.98,69.41,76276.417,1652471999999,5316243.75304,16251,38139.935,2658466.26724,0
1652472000000,69.42,69.84,68.36,68.42,77410.051,1652475599999,5347102.43942,16224,37882.926,2617315.79758,0
1652475600000,68.43,69.88,68.26,69.83,43846.169,1652479199999,3028113.61931,10187,23382.128,1614399.42959,0
1652479200000,69.83,70.45,68.51,68.62,75826.728,1652482799999,5274774.88362,15140,33936.525,2358891.79558,0
1652482800000,68.62,68.99,67.41,67.84,119892.060,1652486399999,8164603.35242,23324,56197.907,3829225.94489,0
1652486400000,67.83,69.27,67.16,68.82,123588.175,1652489999999,8462968.48435,25181,63101.185,4324156.24898,0
1652490000000,68.82,70.26,68.34,69.64,61141.049,1652493599999,4245270.04335,15469,30592.487,2124606.77611,0
1652493600000,69.65,69.74,68.80,69.00,55298.082,1652497199999,3836314.07585,12328,26982.513,1871975.00015,0
1652497200000,69.01,69.65,68.51,68.82,58912.443,1652500799999,4072180.77934,13366,30017.093,2074345.15380,0
1652500800000,68.82,68.83,67.01,67.46,77648.337,1652504399999,5268647.14512,16075,39073.796,2650670.72816,0
1652504400000,67.46,68.06,67.05,67.86,66991.548,1652507999999,4525296.74444,14078,33738.159,2279330.83965,0
1652508000000,67.86,68.38,67.39,67.92,44925.413,1652511599999,3051506.44866,11108,23011.146,1563311.59106,0
1652511600000,67.92,68.15,67.40,67.57,37024.206,1652515199999,2509489.82256,8281,18427.367,1249127.08275,0
1652515200000,67.57,68.61,67.40,68.41,54813.641,1652518799999,3728165.86397,11093,27818.237,1892278.10549,0
1652518800000,68.40,68.90,67.46,68.04,64710.964,1652522399999,4404463.73395,13797,30435.872,2071992.01285,0
1652522400000,68.04,68.10,65.34,65.77,126600.750,1652525999999,8442218.51437,23562,54566.992,3635014.47219,0
1652526000000,65.77,66.05,64.88,65.64,148174.715,1652529599999,9680550.91775,28850,78173.063,5108499.73191,0
1652529600000,65.64,66.06,64.89,65.64,88131.329,1652533199999,5778557.04103,16298,42839.813,2809238.77788,0
1652533200000,65.66,65.96,64.35,64.66,94801.851,1652536799999,6156040.24435,21054,42268.660,2745365.57578,0
1652536800000,64.65,65.17,64.10,64.83,119631.402,1652540399999,7718893.31150,22134,48098.128,3105431.64404,0
1652540400000,64.82,65.44,64.24,64.66,78668.058,1652543999999,5098165.66732,16062,41970.488,2720016.06398,0
1652544000000,64.66,67.50,64.26,66.61,161144.487,1652547599999,10637814.79901,32921,82285.613,5429962.02791,0
1652547600000,66.62,67.87,66.19,67.54,128061.079,1652551199999,8603665.56242,23412,63840.684,4287351.67630,0
1652551200000,67.54,68.00,67.17,67.43,92639.065,1652554799999,6259101.18566,18718,45795.157,3095135.08876,0
1652554800000,67.43,67.83,66.71,66.91,61101.712,1652558399999,4108445.07936,12198,28908.090,1944959.22584,0
1652558400000,66.91,67.70,66.26,66.39,76231.625,1652561999999,5105166.77875,14271,34814.482,2331514.41071,0
1652562000000,66.42,68.42,66.40,68.04,63598.356,1652565599999,4287849.54360,13718,31464.987,2121904.63790,0
1652565600000,68.04,69.45,67.60,69.08,122361.048,1652569199999,8366570.38760,20714,62436.292,4271430.68261,0
1652569200000,69.09,69.28,68.33,68.83,63289.430,1652572799999,4355000.27459,14777,32282.397,2221576.80603,0
1652572800000,68.83,69.27,67.64,67.96,147422.486,1652576399999,10096960.54259,25145,69548.694,4767662.88061,0
1652576400000,67.95,68.26,67.44,68.00,55865.525,1652579999999,3785215.38996,11698,26003.391,1761990.34712,0
1652580000000,67.99,68.36,66.43,66.91,85604.691,1652583599999,5743118.01415,16533,40514.866,2717770.80481,0
1652583600000,66.91,67.05,65.90,66.85,79169.378,1652587199999,5267030.56612,14185,41116.010,2736258.32400,0
1652587200000,66.84,67.42,65.91,67.21,102734.039,1652590799999,6859769.16202,17006,50708.543,3384434.53501,0
1652590800000,67.20,68.92,66.68,68.66,104641.713,1652594399999,7089110.43527,16516,50744.269,3439130.17095,0
1652594400000,68.67,68.90,67.73,68.43,78259.620,1652597999999,5341068.64123,14297,39259.092,2679730.88684,0
1652598000000,68.42,68.92,67.68,67.81,56775.649,1652601599999,3876279.50757,12653,27651.083,1887861.12268,0
1652601600000,67.80,68.04,67.17,67.34,59607.529,1652605199999,4029419.49521,13686,31540.784,2132550.90582,0
1652605200000,67.35,68.27,67.26,68.18,47435.706,1652608799999,3218365.70181,10909,24019.424,1629613.03474,0
1652608800000,68.18,68.88,67.92,68.78,54508.036,1652612399999,3723548.04813,11112,29714.653,2031054.68381,0
1652612400000,68.78,69.35,68.03,69.00,72942.256,1652615999999,5019017.86992,16281,36632.906,2521667.46184,0
1652616000000,69.00,69.85,68.54,69.18,82996.627,1652619599999,5747862.24255,17923,42370.110,2934966.81268,0
1652619600000,69.17,69.23,67.78,67.83,75899.314,1652623199999,5192456.61488,17150,36070.897,2467326.23671,0
1652623200000,67.84,67.99,66.70,67.55,96862.268,1652626799999,6527483.38300,19921,41891.911,2822713.56391,0
1652626800000,67.53,68.23,67.44,67.96,84294.937,1652630399999,5714252.20454,16362,43518.727,2949374.82278,0
1652630400000,67.96,68.66,67.70,68.41,63167.815,1652633999999,4304882.62410,15470,31863.477,2172125.22142,0
1652634000000,68.42,68.76,68.00,68.15,53156.946,1652637599999,3633681.03067,11749,25239.618,1725520.51451,0
1652637600000,68.14,69.52,67.93,69.20,65857.354,1652641199999,4524072.67756,14627,35831.697,2462274.59320,0
1652641200000,69.19,69.86,68.87,69.76,50511.040,1652644799999,3497925.92112,12353,27159.727,1881659.53288,0
1652644800000,69.76,71.05,69.49,70.56,89302.304,1652648399999,6287956.64407,21190,50358.882,3545494.67698,0
1652648400000,70.58,70.74,69.81,70.12,40466.477,1652651999999,2840836.61686,9931,18041.518,1266362.01062,0
1652652000000,70.12,71.55,70.09,70.42,98744.557,1652655599999,7005023.44267,17532,48222.326,3422239.37855,0
1652655600000,70.44,71.72,70.40,71.49,60439.185,1652659199999,4292664.35455,11596,33141.349,2354412.00131,0
1652659200000,71.49,71.58,69.88,70.10,75217.319,1652662799999,5296351.81684,15920,37760.250,2659845.14090,0
1652662800000,70.10,70.28,69.06,69.43,50682.133,1652666399999,3524740.88228,12770,23751.927,1651227.12645,0
1652666400000,69.43,69.44,68.65,69.12,58716.193,1652669999999,4051412.65338,11560,29700.576,2048922.43589,0
1652670000000,69.12,69.14,67.92,68.27,78164.640,1652673599999,5348019.58914,14335,31455.370,2152979.14822,0
1652673600000,68.27,68.28,67.36,67.77,112454.571,1652677199999,7624589.79333,19694,40186.565,2725435.03018,0
1652677200000,67.76,68.38,67.66,67.83,52765.123,1652680799999,3590725.91992,11077,24651.499,1677697.50155,0
1652680800000,67.84,67.84,65.48,65.87,208784.855,1652684399999,13823239.62416,38542,104112.496,6894109.77782,0
1652684400000,65.86,66.39,64.87,66.10,105948.645,1652687999999,6945515.60318,21411,49665.181,3256253.79429,0
1652688000000,66.12,67.09,66.04,66.80,86744.654,1652691599999,5778193.21567,14988,47665.748,3176389.03801,0
1652691600000,66.79,66.80,65.77,65.93,79384.183,1652695199999,5257518.84361,15735,40284.890,2667454.75153,0
1652695200000,65.94,67.75,64.96,67.66,154876.949,1652698799999,10302800.91612,27035,78924.323,5254005.58302,0
1652698800000,67.67,67.77,66.92,66.99,75376.827,1652702399999,5073112.99083,15851,38392.624,2584559.83480,0
1652702400000,67.00,68.06,66.28,67.23,119193.115,1652705999999,7999447.45808,23463,60401.312,4052522.32169,0
1652706000000,67.23,67.80,66.12,66.27,120727.953,1652709599999,8087474.57754,26440,60761.130,4071357.39957,0
1652709600000,66.27,67.18,65.93,66.00,87629.483,1652713199999,5838735.95518,18703,45201.929,3011740.58963,0
1652713200000,66.01,66.84,65.59,66.47,83215.918,1652716799999,5515282.21180,17714,44798.238,2970792.15676,0
1652716800000,66.47,66.75,65.87,66.10,88404.615,1652720399999,5856959.72972,19213,46871.125,3104849.40451,0
1652720400000,66.09,67.40,65.93,67.28,57199.833,1652723999999,3824094.88983,12735,26366.199,1763466.06547,0
1652724000000,67.27,68.04,67.09,67.64,76036.685,1652727599999,5140264.86942,14035,36115.383,2440918.36185,0
1652727600000,67.65,68.03,67.08,67.30,110299.167,1652731199999,7462362.48670,16015,55682.157,3767216.76033,0
1652731200000,67.31,68.09,67.23,67.97,58585.909,1652734799999,3968267.35693,10994,33460.429,2265929.59308,0
1652734800000,67.97,68.71,67.89,68.35,62766.241,1652738399999,4286108.66606,12841,31911.528,2180018.21101,0
1652738400000,68.35,68.67,67.42,67.61,100757.559,1652741999999,6864574.46503,16326,46910.495,3196714.43977,0
1652742000000,67.62,67.71,66.79,67.16,72155.576,1652745599999,4852791.84425,13916,33525.911,2254779.24609,0
1652745600000,67.17,68.35,66.91,68.28,101625.640,1652749199999,6889276.48718,19659,52396.772,3552123.89629,0
1652749200000,68.26,69.28,67.93,68.96,94001.006,1652752799999,6445151.44130,16862,47879.707,3284190.30915,0
1652752800000,68.97,69.68,68.85,69.62,77037.786,1652756399999,5342438.98038,14490,41943.517,2908807.67722,0
1652756400000,69.63,71.00,69.61,70.55,114583.166,1652759999999,8063773.59335,20873,56780.919,3992790.07280,0
1652760000000,70.56,70.83,70.16,70.53,100980.874,1652763599999,7117858.64865,16842,54759.261,3860564.91875,0
1652763600000,70.54,70.98,70.24,70.84,58645.542,1652767199999,4137719.55967,10867,32987.449,2329024.98920,0
1652767200000,70.84,70.95,70.41,70.93,48547.445,1652770799999,3431226.28222,9366,28009.425,1979544.92202,0
1652770800000,70.93,71.08,70.01,70.12,75600.588,1652774399999,5321575.10278,14061,35470.937,2497053.05288,0
1652774400000,70.13,70.87,70.06,70.49,87584.523,1652777999999,6173543.18702,15243,46586.951,3284423.98964,0
1652778000000,70.50,71.28,70.50,70.84,76721.243,1652781599999,5436646.45220,14360,41713.556,2957558.61300,0
1652781600000,70.85,70.99,70.41,70.66,61630.165,1652785199999,4358410.26369,11637,29793.381,2107459.52371,0
1652785200000,70.65,70.95,70.41,70.61,60967.862,1652788799999,4307480.93291,10812,34689.352,2450878.05012,0
1652788800000,70.61,71.49,70.24,71.39,115780.997,1652792399999,8215471.41825,18947,59494.765,4223689.34944,0
1652792400000,71.39,72.80,71.18,71.81,189850.938,1652795999999,13647519.68529,32693,97037.823,6977054.38166,0
1652796000000,71.81,72.00,70.41,70.57,159159.271,1652799599999,11309342.54291,27731,74282.835,5279415.65337,0
1652799600000,70.56,71.65,70.22,71.30,140534.402,1652803199999,9963983.59404,22950,73270.639,5196557.15835,0
1652803200000,71.32,73.55,70.77,72.73,294128.232,1652806799999,21220533.82844,47813,154024.553,11115001.90139,0
1652806800000,72.72,73.86,72.42,72.44,235486.799,1652810399999,17228254.00935,39942,115006.360,8416887.74990,0
1652810400000,72.43,73.35,69.62,70.37,393796.357,1652813999999,27921915.64724,63482,205921.586,14602860.16469,0
1652814000000,70.37,72.24,70.19,71.77,182017.684,1652817599999,13002476.99131,31650,86994.012,6215322.54580,0
1652817600000,71.77,72.32,71.34,71.35,83679.611,1652821199999,6021611.78561,14138,39048.269,2811370.94876,0
1652821200000,71.35,73.59,71.29,73.06,87872.839,1652824799999,6366465.53081,15084,48456.336,3508868.29886,0
1652824800000,73.06,73.26,72.09,72.48,136945.463,1652828399999,9940517.56984,20187,73600.938,5343825.54142,0
1652828400000,72.49,73.10,72.48,73.06,74589.513,1652831999999,5430837.69575,15037,38496.904,2803654.84777,0
1652832000000,73.05,74.31,72.82,73.47,117349.541,1652835599999,8652443.29852,22535,66310.429,4890065.68491,0
1652835600000,73.48,73.62,72.21,72.36,93026.774,1652839199999,6788448.29741,17661,50257.717,3668521.49106,0
1652839200000,72.37,72.92,72.30,72.65,55465.413,1652842799999,4029603.61726,10764,29215.192,2122722.28888,0
1652842800000,72.64,72.67,70.84,71.18,118950.911,1652846399999,8520470.08009,21521,55797.825,3995920.39382,0
1652846400000,71.18,72.12,71.12,71.70,78221.006,1652849999999,5609117.79717,14822,40050.490,2872106.42678,0
1652850000000,71.69,73.06,71.53,73.02,91422.584,1652853599999,6613321.07357,14783,51423.001,3721925.47678,0
1652853600000,73.01,73.34,71.16,71.23,104371.423,1652857199999,7545883.44384,20735,44095.615,3187689.37366,0
1652857200000,71.24,71.55,70.71,71.32,112883.413,1652860799999,8025415.16844,19209,57247.661,4071279.60868,0
1652860800000,71.32,71.73,71.20,71.66,84495.628,1652864399999,6037405.18494,14512,41287.259,2950603.58963,0
1652864400000,71.66,72.09,70.89,71.84,90098.860,1652867999999,6440621.69278,15177,43683.336,3124694.83901,0
1652868000000,71.85,72.83,71.82,72.59,98642.768,1652871599999,7136789.38890,17192,48274.478,3492439.37159,0
1652871600000,72.59,73.05,71.39,71.76,157946.129,1652875199999,11388215.49172,23911,81935.003,5910285.57223,0
1652875200000,71.78,72.07,70.19,70.54,160218.789,1652878799999,11417931.85925,27037,77876.299,5552336.49482,0
1652878800000,70.54,70.80,67.60,68.57,424129.148,1652882399999,29238970.23518,60272,201820.605,13912906.80979,0
1652882400000,68.58,69.30,67.85,68.64,193496.417,1652885999999,13284681.95760,32789,96721.591,6640352.24059,0
1652886000000,68.64,68.76,66.60,67.22,228234.239,1652889599999,15419505.21541,40538,115456.865,7802807.34913,0
1652889600000,67.23,68.40,66.62,68.01,199587.150,1652893199999,13466972.29073,33720,101639.681,6859993.18350,0
1652893200000,68.01,68.05,66.67,66.82,133545.952,1652896799999,8991711.89981,22418,60522.639,4077547.33123,0
1652896800000,66.81,67.65,66.23,67.42,140768.279,1652900399999,9428752.69637,25957,74517.284,4993295.46817,0
1652900400000,67.43,68.46,67.42,68.34,104057.614,1652903999999,7087798.73124,19042,51122.433,3481925.88488,0
1652904000000,68.34,68.37,67.07,67.77,108081.613,1652907599999,7305123.48616,16889,45106.217,3047304.32823,0
1652907600000,67.76,68.20,67.22,67.62,65064.807,1652911199999,4406110.34480,9415,27628.845,1871368.84217,0
1652911200000,67.64,68.34,67.30,67.52,61550.939,1652914799999,4173178.58427,13964,33105.789,2244194.81567,0
1652914800000,67.52,67.98,65.68,65.93,149090.418,1652918399999,9935548.86541,31018,67646.786,4512312.89126,0
1652918400000,65.92,67.29,65.63,66.54,108130.819,1652921999999,7192528.37986,23268,57586.074,3832340.71041,0
1652922000000,66.53,66.95,64.67,65.06,99248.146,1652925599999,6529213.73690,20604,47540.634,3127228.83175,0
1652925600000,65.07,66.95,64.56,66.91,133873.981,1652929199999,8809238.30140,29962,67995.669,4473580.64320,0
1652929200000,66.90,67.80,66.83,67.36,82273.626,1652932799999,5545402.22735,18211,41586.467,2802617.47981,0
1652932800000,67.37,67.85,66.90,66.91,59056.548,1652936399999,3976815.66734,12489,25101.289,1691178.37189,0
1652936400000,66.91,67.26,66.44,67.07,98183.092,1652939999999,6563392.49348,15774,49579.936,3315716.75264,0
1652940000000,67.07,68.84,67.06,68.56,208617.940,1652943599999,14178638.51844,28190,99013.050,6733658.01513,0
1652943600000,68.57,68.80,67.19,67.65,91897.189,1652947199999,6249229.86436,18190,43651.682,2969977.92041,0
1652947200000,67.65,67.78,66.65,66.73,83547.728,1652950799999,5616098.20928,18482,39373.069,2646503.49403,0
1652950800000,66.74,67.10,66.01,66.73,91510.715,1652954399999,6092375.59662,19169,47066.910,3134258.89102,0
1652954400000,66.73,67.34,66.21,67.12,87742.196,1652957999999,5866216.95270,17335,43234.030,2892289.60121,0
1652958000000,67.12,68.63,66.69,68.42,104644.456,1652961599999,7085983.13640,22496,53936.647,3652589.23768,0
1652961600000,68.42,68.59,67.76,68.39,123908.417,1652965199999,8451840.81177,21335,59557.070,4063876.79256,0
1652965200000,68.39,69.85,68.12,68.73,170698.097,1652968799999,11763757.12209,39052,84847.765,5847752.90089,0
1652968800000,68.73,70.28,68.72,69.91,184197.940,1652972399999,12836618.75255,34443,98583.057,6874786.51413,0
1652972400000,69.92,72.33,69.61,72.02,394435.671,1652975999999,28119437.50638,49601,189210.053,13471886.99899,0
1652976000000,72.01,72.66,70.93,71.19,196633.557,1652979599999,14130048.67518,32995,92872.357,6677690.45048,0
1652979600000,71.20,71.57,70.56,71.27,140295.992,1652983199999,9963174.25361,22676,71195.027,5058914.33613,0
1652983200000,71.26,71.53,70.87,71.37,92551.492,1652986799999,6589631.32105,16186,44211.821,3148939.62192,0
1652986800000,71.38,71.77,70.57,70.57,60987.073,1652990399999,4335911.77455,15034,30648.200,2179867.56621,0
1652990400000,70.58,71.15,70.58,71.13,37018.031,1652993999999,2625497.95827,8572,20962.275,1486930.81838,0
1652994000000,71.13,71.45,70.87,71.44,45612.404,1652997599999,3249107.25663,8732,22533.530,1605731.02682,0
1652997600000,71.44,71.45,70.65,71.18,42960.425,1653001199999,3050119.82163,9192,20334.438,1443867.11104,0
1653001200000,71.18,72.33,71.07,72.10,105953.342,1653004799999,7608332.07469,19194,56920.366,4089097.01666,0
1653004800000,72.10,72.12,71.29,71.95,91080.139,1653008399999,6532437.65807,18740,42899.411,3077260.83282,0
1653008400000,71.92,73.38,71.41,72.99,138696.906,1653011999999,10047897.46918,24017,76572.757,5551002.86217,0
1653012000000,72.98,73.03,71.92,72.28,78564.541,1653015599999,5681816.74596,13106,36247.770,2622026.64220,0
1653015600000,72.27,72.50,68.65,69.18,720895.113,1653019199999,50444653.43234,64345,351954.760,24588345.84817,0
1653019200000,69.18,70.38,69.09,69.79,230187.006,1653022799999,16038799.55934,34467,129223.262,8999981.02999,0
1653022800000,69.78,70.59,69.26,70.46,107045.214,1653026399999,7490967.15822,17034,63561.948,4449994.99050,0
1653026400000,70.46,70.54,68.84,69.65,125642.903,1653029999999,8731827.98320,21155,56244.632,3907517.47395,0
1653030000000,69.65,70.34,69.21,69.98,104164.807,1653033599999,7280276.96618,18757,49195.874,3439329.62682,0
1653033600000,69.97,70.46,69.62,69.94,102058.888,1653037199999,7148459.32166,17156,44196.261,3095397.58337,0
1653037200000,69.94,70.77,69.52,70.46,127097.038,1653040799999,8914729.24420,20313,57509.735,4033714.85666,0
1653040800000,70.46,70.94,70.22,70.90,84529.095,1653044399999,5961723.42099,16340,40997.922,2892519.63549,0
1653044400000,70.90,71.34,70.07,71.11,108531.939,1653047999999,7684510.05933,23870,48525.718,3436189.43258,0
1653048000000,71.14,71.17,69.39,69.98,113754.998,1653051599999,7994377.23231,21735,47211.136,3315454.20145,0
1653051600000,69.98,70.90,69.59,70.53,142051.112,1653055199999,9976529.59890,27306,71448.598,5018764.60968,0
1653055200000,70.52,70.54,68.08,68.28,187632.277,1653058799999,12957924.70335,33898,87034.261,6011141.07542,0
1653058800000,68.27,68.29,67.46,67.84,243787.350,1653062399999,16547861.39267,37057,114864.584,7797204.46210,0
1653062400000,67.85,67.85,66.71,67.27,169906.173,1653065999999,11418121.09793,34673,81115.446,5451806.24738,0
1653066000000,67.26,67.99,66.92,67.86,102299.143,1653069599999,6895735.94514,20586,54866.812,3699560.22990,0
1653069600000,67.85,68.03,67.21,67.79,77866.017,1653073199999,5264131.32732,14677,39498.832,2671050.23247,0
1653073200000,67.78,68.97,67.69,68.90,98582.190,1653076799999,6733109.43041,18827,52596.022,3593765.44481,0
1653076800000,68.90,69.19,68.22,68.48,82339.834,1653080399999,5661953.10520,13791,39835.656,2740747.90918,0
1653080400000,68.48,68.98,68.46,68.63,40264.177,1653083999999,2767403.50629,8227,17241.151,1184910.48386,0
1653084000000,68.62,69.29,68.44,68.62,48809.169,1653087599999,3362786.40606,9616,23991.502,1653097.80286,0
1653087600000,68.63,69.49,68.30,68.53,74851.249,1653091199999,5155763.20011,13241,33111.501,2281617.27639,0
1653091200000,68.52,68.86,67.84,68.57,115126.338,1653094799999,7875573.09020,18744,55045.044,3764753.58763,0
1653094800000,68.57,68.79,67.76,68.73,121794.731,1653098399999,8316080.83544,18990,62623.588,4275775.33023,0
1653098400000,68.73,69.50,68.48,69.35,60180.822,1653101999999,4159336.97740,11347,30050.342,2077004.92160,0
1653102000000,69.34,69.79,69.03,69.73,57438.927,1653105599999,3984389.09351,11271,26680.648,1851157.03649,0
1653105600000,69.74,69.75,69.26,69.36,45287.127,1653109199999,3145769.60858,9134,22009.056,1528913.32094,0
1653109200000,69.35,69.46,68.78,69.27,92767.498,1653112799999,6417683.05929,11731,47798.209,3307661.19456,0
1653112800000,69.28,69.64,69.05,69.26,69154.285,1653116399999,4794199.70563,10958,32324.857,2240988.63492,0
1653116400000,69.26,69.88,69.06,69.67,67460.868,1653119999999,4689026.70594,12078,32327.238,2246739.89191,0
1653120000000,69.66,69.94,69.49,69.90,50681.177,1653123599999,3534224.56902,10100,24226.454,1689668.73310,0
1653123600000,69.91,69.94,69.29,69.69,43824.428,1653127199999,3049563.78554,10300,20565.972,1430989.43043,0
1653127200000,69.69,69.94,69.34,69.53,47670.402,1653130799999,3318764.30202,10848,24604.459,1712981.71388,0
1653130800000,69.53,69.62,68.77,69.10,76329.127,1653134399999,5281788.28750,12913,37849.796,2620028.92687,0
1653134400000,69.10,69.42,68.86,69.32,54292.071,1653137999999,3755911.34419,11460,28287.487,1956943.12733,0
1653138000000,69.33,69.67,69.21,69.32,51811.319,1653141599999,3597264.62697,11692,24766.236,1719546.81003,0
1653141600000,69.31,70.13,69.05,70.02,105097.338,1653145199999,7314578.51905,15433,51309.032,3571366.31293,0
1653145200000,70.01,70.19,69.48,69.97,80451.828,1653148799999,5620899.50053,17790,43834.145,3063164.11718,0
1653148800000,69.96,70.66,69.90,70.19,82858.088,1653152399999,5826774.76585,16524,46348.174,3259969.68071,0
1653152400000,70.20,70.42,69.64,69.87,53435.690,1653155999999,3741709.04471,9961,22716.350,1590663.75310,0
1653156000000,69.88,70.31,69.83,70.22,32133.842,1653159599999,2251585.83842,6724,14211.686,996005.30458,0
1653159600000,70.22,70.40,69.37,69.86,59229.978,1653163199999,4133715.78817,10051,29688.492,2072447.03382,0
1653163200000,69.86,69.96,69.52,69.70,36937.286,1653166799999,2576264.31280,8005,15807.898,1102617.23820,0
1653166800000,69.69,69.77,69.34,69.37,24823.024,1653170399999,1727811.79120,5343,9916.442,690288.53601,0
1653170400000,69.38,69.66,69.20,69.63,33584.329,1653173999999,2333738.92488,7461,15645.740,1087330.48553,0
1653174000000,69.62,69.89,69.44,69.80,37976.829,1653177599999,2645113.99585,6829,22492.894,1566805.18264,0
1653177600000,69.80,70.17,69.71,70.02,53130.928,1653181199999,3717181.34385,10322,28137.316,1968748.42816,0
1653181200000,70.03,70.20,69.75,70.16,36391.448,1653184799999,2547579.69818,6254,18200.381,1274148.32490,0
1653184800000,70.17,70.17,69.73,69.91,27527.216,1653188399999,1924342.71393,5925,12474.591,871943.02079,0
1653188400000,69.91,70.20,69.62,69.84,35282.813,1653191999999,2465788.94770,7468,15328.340,1071485.69699,0
1653192000000,69.84,69.86,69.33,69.37,42177.597,1653195599999,2933912.16027,8598,21643.687,1505611.90456,0
1653195600000,69.38,69.77,69.35,69.69,42192.899,1653199199999,2937479.27809,7109,22798.719,1587339.75489,0
1653199200000,69.70,70.35,69.68,69.98,56365.223,1653202799999,3950576.77719,9533,26728.322,1873601.58392,0
1653202800000,69.99,70.37,69.74,70.29,67331.479,1653206399999,4715538.41612,9137,33240.929,2328151.18508,0
1653206400000,70.29,70.77,70.25,70.64,67700.741,1653209999999,4771907.28975,11863,43456.306,3063042.17462,0
1653210000000,70.65,72.07,70.65,71.84,135770.455,1653213599999,9695083.59371,22006,82195.495,5868053.83147,0
1653213600000,71.88,72.44,71.83,72.12,90397.257,1653217199999,6521448.93936,17010,44927.351,3241590.43686,0
1653217200000,72.13,72.32,71.31,71.65,87133.674,1653220799999,6254392.78771,17859,43648.264,3133021.39991,0
1653220800000,71.65,72.34,71.64,72.15,81259.243,1653224399999,5855006.38696,13463,45104.385,3250172.07533,0
1653224400000,72.16,72.50,71.67,71.87,74568.675,1653227999999,5379929.62976,13197,36117.603,2607028.95157,0
1653228000000,71.87,72.39,71.71,71.77,70393.590,1653231599999,5068445.89369,12188,35907.591,2585883.76613,0
1653231600000,71.77,71.84,70.54,70.85,122374.583,1653235199999,8685089.95497,19995,59838.646,4246054.46790,0
1653235200000,70.86,71.14,70.27,71.03,69719.597,1653238799999,4931173.83861,13118,33508.704,2370777.99955,0
1653238800000,71.03,71.59,70.90,71.25,58422.069,1653242399999,4163383.53784,11484,27597.542,1966280.29300,0
1653242400000,71.25,71.37,70.92,71.31,36072.898,1653245999999,2567750.36007,7172,18946.316,1348648.44482,0
1653246000000,71.30,71.36,70.59,70.78,45170.053,1653249599999,3202874.06035,7823,21034.267,1491072.39995,0
1653249600000,70.78,71.21,70.72,70.79,36469.743,1653253199999,2587905.21702,7065,17864.257,1267650.74885,0
1653253200000,70.79,71.19,70.65,70.96,23979.739,1653256799999,1701346.12137,4930,13149.500,933127.51128,0
1653256800000,70.95,72.20,70.94,71.72,71958.884,1653260399999,5162621.59200,14025,38783.928,2783611.23917,0
1653260400000,71.72,72.14,71.58,71.64,42855.209,1653263999999,3077110.18094,8235,21969.003,1577567.15429,0
1653264000000,71.63,71.99,71.25,71.70,69328.913,1653267599999,4964140.39773,12025,33707.728,2413869.29047,0
1653267600000,71.70,71.72,71.04,71.39,38213.240,1653271199999,2725714.22692,7459,16172.826,1153682.88793,0
1653271200000,71.41,71.47,70.51,70.86,58648.036,1653274799999,4155084.81258,10991,28715.899,2034893.88564,0
1653274800000,70.86,71.27,70.79,71.14,39867.968,1653278399999,2832939.74195,7120,21880.130,1554681.90454,0
1653278400000,71.14,71.75,71.13,71.19,41923.462,1653281999999,2996296.01140,8226,22357.461,1597827.13344,0
1653282000000,71.20,71.66,71.01,71.55,35602.022,1653285599999,2537939.12769,7987,17676.538,1260296.88967,0
1653285600000,71.55,72.70,71.53,72.40,84405.453,1653289199999,6087864.89929,15227,48894.602,3527700.65708,0
1653289200000,72.41,72.98,72.14,72.21,86535.524,1653292799999,6280770.81842,15738,39622.151,2876697.48754,0
1653292800000,72.21,72.38,71.63,71.90,68733.325,1653296399999,4947687.04839,13569,31902.726,2296723.89285,0
1653296400000,71.91,73.35,71.45,72.57,341278.731,1653299999999,24750107.11335,37572,174046.711,12621845.65162,0
1653300000000,72.58,73.88,72.52,73.37,246763.578,1653303599999,18049247.22282,32568,125955.436,9213557.84119,0
1653303600000,73.38,73.95,73.10,73.28,164507.308,1653307199999,12102145.61311,23439,82137.572,6042242.69281,0
1653307200000,73.29,73.79,72.67,72.78,147151.288,1653310799999,10766438.10326,21394,66748.997,4885816.31798,0
1653310800000,72.77,72.87,71.68,72.25,200714.679,1653314399999,14539069.59666,31691,101762.125,7374023.14740,0
1653314400000,72.24,72.71,71.48,72.66,172155.939,1653317999999,12416314.18113,28236,94036.094,6783744.24727,0
1653318000000,72.66,73.07,72.42,72.82,95849.852,1653321599999,6978030.98502,16596,47406.633,3451908.48320,0
1653321600000,72.81,73.31,72.42,72.55,101061.994,1653325199999,7367872.38721,15935,46378.559,3382964.49477,0
1653325200000,72.57,72.61,71.80,72.33,93026.075,1653328799999,6714931.40463,15098,40336.390,2911789.99408,0
1653328800000,72.35,72.62,71.51,71.65,106766.886,1653332399999,7708554.12498,14375,56256.426,4063556.07283,0
1653332400000,71.65,71.66,68.60,68.74,278945.427,1653335999999,19579856.83511,41712,116905.048,8207815.97223,0
1653336000000,68.74,70.24,68.49,69.61,209897.281,1653339599999,14595701.28509,28200,117901.423,8203039.52825,0
1653339600000,69.61,70.95,69.40,70.38,142509.849,1653343199999,10007365.46550,17623,78789.593,5530848.58023,0
1653343200000,70.37,70.37,69.01,69.58,141477.666,1653346799999,9853968.52888,19598,71233.686,4961833.59958,0
1653346800000,69.58,69.58,68.25,69.01,119069.928,1653350399999,8205411.65695,19251,57691.692,3975604.76911,0
1653350400000,69.02,69.57,68.72,69.15,102697.294,1653353999999,7109049.68411,16985,53672.601,3715988.47952,0
1653354000000,69.16,69.61,68.97,69.51,66520.140,1653357599999,4608431.38661,10165,32435.120,2247711.89627,0
1653357600000,69.51,70.08,69.41,69.99,66805.556,1653361199999,4654362.34346,9773,37997.529,2648612.14736,0
1653361200000,69.98,70.05,69.52,69.80,47175.405,1653364799999,3290584.11497,7418,18547.783,1293779.81581,0
1653364800000,69.79,69.86,69.37,69.56,56914.980,1653368399999,3962953.19527,8402,24205.633,1685883.08409,0
1653368400000,69.56,69.74,69.17,69.34,51171.046,1653371999999,3556256.44638,7591,22276.233,1548569.26608,0
1653372000000,69.33,69.64,68.73,69.04,53063.211,1653375599999,3671740.67740,8378,22074.959,1528408.22503,0
1653375600000,69.04,69.42,68.77,69.31,42686.205,1653379199999,2951791.26954,8300,23990.731,1659351.55484,0
1653379200000,69.30,69.63,68.16,68.64,103723.664,1653382799999,7155725.88224,16079,46428.227,3203797.55530,0
1653382800000,68.63,69.78,68.03,69.75,157376.229,1653386399999,10857478.89873,22742,78094.881,5388344.74360,0
1653386400000,69.75,69.97,69.52,69.74,80737.349,1653389999999,5630442.30319,13270,44282.923,3088838.04074,0
1653390000000,69.75,70.23,69.43,69.70,76718.462,1653393599999,5356573.76425,12761,42896.334,2995919.59353,0
1653393600000,69.68,69.92,68.99,69.43,73720.357,1653397199999,5122583.08902,12768,34281.304,2383162.05827,0
1653397200000,69.44,69.68,67.50,67.85,184158.619,1653400799999,12658132.01526,27544,92166.883,6339130.96486,0
1653400800000,67.85,68.22,67.02,67.92,307857.214,1653404399999,20810414.84713,37804,147427.567,9969369.56824,0
1653404400000,67.92,69.90,67.77,69.32,180705.069,1653407999999,12438212.65109,28122,94282.813,6485855.60718,0
1653408000000,69.32,69.84,68.96,69.58,130488.207,1653411599999,9057131.84326,20497,67460.530,4683226.67142,0
1653411600000,69.58,69.58,68.54,69.36,113763.898,1653415199999,7855030.45785,15851,58288.730,4024450.13273,0
1653415200000,69.36,69.99,69.13,69.36,101381.771,1653418799999,7055743.52024,15610,46679.260,3249180.26392,0
1653418800000,69.36,70.29,69.31,69.86,95918.098,1653422399999,6695728.55091,14071,51044.451,3563133.51265,0
1653422400000,69.86,70.44,69.67,70.26,64089.778,1653425999999,4488559.22772,10595,34102.379,2389182.40088,0
1653426000000,70.27,70.57,70.17,70.49,53094.862,1653429599999,3736002.46389,10031,26000.306,1829861.65541,0
1653429600000,70.48,70.61,70.15,70.42,53604.265,1653433199999,3771730.15414,8642,27786.940,1955486.67000,0
1653433200000,70.43,70.84,70.12,70.23,89254.488,1653436799999,6282706.13078,12090,42693.218,3006293.02402,0
1653436800000,70.23,70.41,69.74,69.96,102124.092,1653440399999,7155025.16724,13667,54394.796,3812177.61340,0
1653440400000,69.96,70.33,69.64,70.24,53677.756,1653443999999,3751141.44615,8718,23930.883,1673053.53588,0
1653444000000,70.23,71.67,69.93,71.44,149867.211,1653447599999,10633799.78564,21401,83829.667,5951004.92811,0
1653447600000,71.45,71.57,70.76,71.02,62745.984,1653451199999,4461822.89953,10957,29167.472,2074139.99620,0
1653451200000,71.03,71.09,70.42,70.71,57283.689,1653454799999,4052011.69743,9678,26167.772,1851412.26825,0
1653454800000,70.72,70.78,69.85,70.16,73431.205,1653458399999,5162574.98291,11027,36244.446,2547811.80074,0
1653458400000,70.14,70.18,69.39,69.97,92405.469,1653461999999,6453317.99746,13421,44186.981,3087594.12533,0
1653462000000,69.96,69.97,69.50,69.55,49108.490,1653465599999,3424191.28548,7954,20698.928,1443457.09644,0
1653465600000,69.56,69.71,68.99,69.57,108168.564,1653469199999,7504377.95473,15948,54014.908,3747810.58645,0
1653469200000,69.56,69.74,69.18,69.48,62260.182,1653472799999,4323075.97032,10615,32910.962,2285585.12924,0
1653472800000,69.49,69.54,68.87,69.04,61571.390,1653476399999,4260262.27280,10050,26201.413,1813332.45682,0
1653476400000,69.05,69.35,68.06,68.21,129296.687,1653479999999,8863729.98082,20679,59381.639,4073213.42695,0
1653480000000,68.22,68.63,67.86,68.48,122469.465,1653483599999,8364458.79808,18632,62299.012,4256348.76640,0
1653483600000,68.47,69.44,68.43,68.92,136027.081,1653487199999,9376968.66604,21942,70080.553,4831492.19323,0
1653487200000,68.93,69.41,68.51,68.86,106734.006,1653490799999,7363761.62398,17050,53335.961,3679688.84795,0
1653490800000,68.87,69.17,68.40,68.72,78402.292,1653494399999,5394984.83000,12850,33727.797,2320850.35046,0
1653494400000,68.71,68.84,68.11,68.26,88566.592,1653497999999,6059014.26134,14720,39896.320,2729187.62181,0
1653498000000,68.25,68.80,68.11,68.52,60034.005,1653501599999,4109469.99738,10248,33399.898,2286312.27679,0
1653501600000,68.52,69.16,67.78,68.81,169623.379,1653505199999,11648259.07270,27286,79573.985,5464562.67192,0
1653505200000,68.83,69.06,68.13,68.20,57825.371,1653508799999,3966146.31137,10260,27053.335,1855125.70521,0
1653508800000,68.20,68.72,68.11,68.62,49016.922,1653512399999,3355464.66510,8735,25977.217,1778035.18866,0
1653512400000,68.64,68.89,68.47,68.75,27226.885,1653515999999,1868557.36237,5220,14697.117,1009062.60556,0
1653516000000,68.75,68.77,68.34,68.59,38025.121,1653519599999,2606174.01152,6476,15487.477,1061629.66257,0
1653519600000,68.59,68.68,68.06,68.18,69941.099,1653523199999,4781959.22911,10448,32089.306,2194788.11355,0
1653523200000,68.18,68.78,67.88,68.62,101095.868,1653526799999,6917344.90578,16029,43516.067,2978852.48643,0
1653526800000,68.62,68.67,67.94,68.13,59995.957,1653530399999,4099261.39759,8779,27666.167,1890856.74094,0
1653530400000,68.12,68.37,68.04,68.20,44428.050,1653533999999,3030329.20961,7310,20918.792,1426827.42935,0
1653534000000,68.21,68.26,67.55,68.07,78386.378,1653537599999,5320739.33837,12028,39254.154,2664641.58494,0
1653537600000,68.08,68.24,67.64,67.75,102892.635,1653541199999,6988078.26633,9640,53433.373,3630903.57339,0
1653541200000,67.75,68.34,66.50,66.55,211530.835,1653544799999,14250794.78421,25316,95740.104,6458198.47362,0
1653544800000,66.56,66.59,65.55,66.10,207660.734,1653548399999,13697219.67802,28554,99874.273,6587915.32546,0
1653548400000,66.09,66.43,65.52,66.34,117740.727,1653551999999,7780623.57982,16007,58976.260,3897344.13596,0
1653552000000,66.34,66.36,63.05,63.70,254445.621,1653555599999,16359129.41560,40703,112456.843,7229026.15898,0
1653555600000,63.71,63.87,63.14,63.60,102083.187,1653559199999,6476058.87390,19564,51735.654,3282776.48986,0
1653559200000,63.60,63.77,63.20,63.32,46669.412,1653562799999,2963315.24591,10204,25923.833,1646247.25499,0
1653562800000,63.31,63.47,62.10,62.56,134525.373,1653566399999,8433806.45397,26540,56125.680,3519395.75628,0
1653566400000,62.55,63.40,62.30,62.84,172525.352,1653569999999,10835644.97634,26806,90691.127,5697035.06311,0
1653570000000,62.83,63.49,60.31,62.72,618003.483,1653573599999,38174214.13951,79754,294432.564,18203183.31078,0
1653573600000,62.70,64.54,62.68,64.30,307696.290,1653577199999,19656436.95730,40125,147712.642,9437976.64001,0
1653577200000,64.28,64.74,63.79,64.24,161620.074,1653580799999,10378440.61357,22878,77647.317,4987282.31127,0
1653580800000,64.22,66.03,64.18,64.94,231123.302,1653584399999,15047896.27362,31164,105098.665,6843534.87745,0
1653584400000,64.95,65.32,64.63,64.87,101768.543,1653587999999,6607464.95109,13606,53377.787,3467460.58508,0
1653588000000,64.87,65.03,64.53,64.76,86849.066,1653591599999,5629511.45344,13477,42807.499,2775052.69657,0
1653591600000,64.75,64.83,63.55,63.57,142327.676,1653595199999,9125324.20301,17873,61954.310,3974832.34822,0
1653595200000,63.55,64.20,63.39,64.05,111644.462,1653598799999,7123893.76373,15715,62643.792,3998584.47179,0
1653598800000,64.05,64.72,64.05,64.36,64305.841,1653602399999,4141148.28256,10580,32565.602,2096941.43938,0
1653602400000,64.36,64.83,64.14,64.33,54923.041,1653605999999,3544609.85534,9901,26065.764,1682467.15614,0
1653606000000,64.33,64.66,63.23,63.35,116604.501,1653609599999,7460762.76466,17959,50612.617,3239026.38132,0
1653609600000,63.34,64.02,62.99,63.13,128067.361,1653613199999,8126666.76642,22262,63172.525,4009960.79819,0
1653613200000,63.13,63.46,61.34,61.54,165372.740,1653616799999,10314467.74644,27927,83521.926,5212149.86971,0
1653616800000,61.54,62.30,61.02,62.00,193611.127,1653620399999,11952255.34534,30564,106204.041,6556906.69334,0
1653620400000,61.99,63.54,61.93,62.85,142004.265,1653623999999,8924825.05678,20968,80581.253,5062603.96402,0
1653624000000,62.86,63.37,62.07,62.19,104805.335,1653627599999,6575762.47253,17679,52406.892,3289208.19454,0
1653627600000,62.19,62.70,61.02,61.69,185864.839,1653631199999,11502195.26879,30153,89778.154,5552181.15691,0
1653631200000,61.70,63.01,61.07,62.82,187732.280,1653634799999,11667175.75718,29379,99659.036,6197490.04781,0
1653634800000,62.82,63.73,62.59,62.63,133729.089,1653638399999,8434853.67055,21462,65059.525,4105200.10673,0
1653638400000,62.61,63.21,61.93,62.45,147698.433,1653641999999,9257804.18572,24790,74322.109,4659723.86417,0
1653642000000,62.44,63.15,62.24,63.12,92306.637,1653645599999,5781853.27862,15409,48388.578,3031303.62794,0
1653645600000,63.13,63.33,62.28,62.49,126983.709,1653649199999,7985821.38284,17897,61268.346,3854094.07835,0
1653649200000,62.48,63.57,62.37,62.91,148084.821,1653652799999,9338956.76799,20209,79912.050,5039895.49355,0
1653652800000,62.91,64.07,62.68,63.83,152089.242,1653656399999,9650362.24640,23472,75691.526,4801829.63168,0
1653656400000,63.82,64.04,63.20,63.79,187508.090,1653659999999,11940967.95989,21701,90173.068,5743375.86480,0
1653660000000,63.79,63.86,62.03,62.26,183174.506,1653663599999,11518874.42308,23797,88932.836,5592202.58702,0
1653663600000,62.26,63.04,61.75,62.43,188709.431,1653667199999,11790430.82330,25098,100068.292,6251931.06412,0
1653667200000,62.43,62.82,61.57,61.97,157822.648,1653670799999,9812814.55254,22872,75162.273,4674838.91500,0
1653670800000,61.96,62.42,61.05,61.57,189638.536,1653674399999,11691892.87851,29475,91033.206,5613813.25738,0
1653674400000,61.57,61.77,60.88,61.49,129191.065,1653677999999,7928382.28873,23763,61336.286,3764758.36378,0
1653678000000,61.49,62.64,60.90,62.14,164610.338,1653681599999,10149277.73940,24131,86031.154,5307370.68992,0
1653681600000,62.14,62.63,61.77,61.93,106423.686,1653685199999,6626721.49282,16346,54126.430,3371658.40701,0
1653685200000,61.94,62.22,61.51,61.58,31830.792,1653688799999,1973178.91340,7067,16089.065,997418.13712,0
1653688800000,61.57,62.30,61.36,62.01,33439.533,1653692399999,2073049.58726,7775,15562.959,964326.15704,0
1653692400000,62.00,62.10,60.90,61.55,87016.240,1653695999999,5347949.06529,15221,40170.767,2469513.82179,0
1653696000000,61.55,62.84,61.26,62.65,104947.844,1653699599999,6530526.19356,18611,56688.520,3528747.74839,0
1653699600000,62.65,62.71,61.29,61.56,110428.299,1653703199999,6836350.52878,17617,52541.916,3251542.82272,0
1653703200000,61.56,61.99,61.22,61.72,80833.591,1653706799999,4978876.76009,14844,36292.915,2235439.97013,0
1653706800000,61.73,62.48,61.37,62.35,85186.959,1653710399999,5278113.87382,14350,43931.043,2722193.34710,0
1653710400000,62.36,62.87,62.12,62.60,54529.570,1653713999999,3404441.10170,9909,30496.648,1905328.23058,0
1653714000000,62.60,63.12,62.35,62.67,81188.550,1653717599999,5093166.84639,11965,39777.296,2495987.83626,0
1653717600000,62.67,62.74,62.46,62.53,48918.246,1653721199999,3061011.99573,7845,24091.886,1507710.99183,0
1653721200000,62.53,62.62,62.09,62.31,50797.376,1653724799999,3168587.46875,8716,23353.267,1456955.00076,0
1653724800000,62.32,62.57,62.00,62.32,62349.679,1653728399999,3884344.34986,10077,31820.952,1982598.45597,0
1653728400000,62.33,62.61,62.16,62.47,50774.657,1653731999999,3166826.56243,8051,27795.580,1733879.17160,0
1653732000000,62.47,62.71,62.20,62.64,92114.206,1653735599999,5757425.65476,11161,47214.711,2951689.59977,0
1653735600000,62.64,63.75,62.46,63.10,132362.609,1653739199999,8370617.62924,19557,68870.750,4354524.71720,0
1653739200000,63.10,63.77,62.87,63.56,99033.719,1653742799999,6265831.97646,16698,48655.636,3080126.53047,0
1653742800000,63.56,63.99,63.23,63.70,101992.072,1653746399999,6490643.96259,17309,52321.635,3331558.09009,0
1653746400000,63.69,63.83,63.05,63.16,68874.331,1653749999999,4362989.65716,11056,28704.939,1818462.42486,0
1653750000000,63.17,63.70,63.03,63.34,84409.582,1653753599999,5347395.89262,13064,41550.559,2632832.58745,0
1653753600000,63.34,63.54,63.05,63.41,43995.516,1653757199999,2785486.08442,8424,19046.868,1206296.29966,0
1653757200000,63.40,63.43,62.66,62.85,87304.353,1653760799999,5498759.82290,12731,37452.887,2358872.98492,0
1653760800000,62.85,63.43,62.85,63.36,47196.992,1653764399999,2980297.74484,7324,25333.934,1599860.25036,0
1653764400000,63.37,63.42,62.90,63.21,44936.094,1653767999999,2837597.52150,7196,22400.059,1414345.28159,0
1653768000000,63.20,63.25,62.81,63.19,48375.878,1653771599999,3048281.40514,7071,24405.455,1538259.90796,0
1653771600000,63.19,63.36,62.83,62.95,33265.371,1653775199999,2098796.16703,5651,14654.303,924894.83124,0
1653775200000,62.95,62.95,62.50,62.51,57480.097,1653778799999,3600916.69753,8123,23361.724,1463445.54019,0
1653778800000,62.51,63.45,62.50,63.00,58084.356,1653782399999,3659936.15230,8801,30393.808,1915150.65514,0
1653782400000,63.01,63.19,62.77,63.09,62796.547,1653785999999,3954110.66956,9508,35116.357,2211301.57099,0
1653786000000,63.08,63.14,62.24,62.49,87294.755,1653789599999,5472624.28960,11589,39835.602,2496868.73348,0
1653789600000,62.50,62.50,61.83,62.01,106214.708,1653793199999,6593682.61869,14008,49256.410,3057613.12652,0
1653793200000,62.00,62.30,61.81,62.20,53578.785,1653796799999,3323445.72877,8002,26934.786,1670983.09021,0
1653796800000,62.19,62.35,61.97,62.13,45044.986,1653800399999,2799530.39043,6179,23025.461,1431179.93472,0
1653800400000,62.12,62.67,62.04,62.49,57526.734,1653803999999,3589881.38955,7267,35415.606,2210236.26791,0
1653804000000,62.49,62.69,62.33,62.51,42493.744,1653807599999,2655827.13134,6414,19273.793,1204768.52691,0
1653807600000,62.52,62.63,62.29,62.57,32419.608,1653811199999,2025329.91088,5180,15216.587,950732.50488,0
1653811200000,62.57,63.04,62.43,62.67,58351.357,1653814799999,3663249.88863,9157,28428.112,1784697.74896,0
1653814800000,62.67,62.90,62.42,62.63,63008.004,1653818399999,3948480.05705,9012,33072.958,2072717.53696,0
1653818400000,62.63,63.55,62.61,63.14,126599.933,1653821999999,7988595.91807,14802,65616.666,4141871.34262,0
1653822000000,63.14,63.49,63.10,63.40,81144.947,1653825599999,5136767.22057,10631,42270.669,2676175.50664,0
1653825600000,63.40,64.27,63.40,64.02,133215.746,1653829199999,8510208.99436,17968,72941.339,4659397.97011,0
1653829200000,64.01,64.38,63.66,64.14,87105.827,1653832799999,5577444.25494,13736,44994.992,2882683.70696,0
1653832800000,64.14,64.22,63.70,63.78,52145.792,1653836399999,3336527.21975,9126,24961.205,1597385.54373,0
1653836400000,63.79,63.81,63.24,63.41,75320.385,1653839999999,4781707.42064,11142,35293.620,2240980.44838,0
1653840000000,63.40,63.83,63.29,63.73,68684.917,1653843599999,4367397.40746,11722,32492.284,2066094.78915,0
1653843600000,63.74,64.07,63.45,63.62,50846.095,1653847199999,3240974.12087,7761,27451.332,1749871.41200,0
1653847200000,63.62,63.62,62.70,62.79,72315.759,1653850799999,4563000.51155,11347,30696.388,1936369.32935,0
1653850800000,62.78,63.09,62.49,63.03,72572.939,1653854399999,4556792.87317,10760,38293.129,2405068.83007,0
1653854400000,63.04,63.31,62.93,63.02,58695.147,1653857999999,3704606.65321,8875,28233.875,1782135.04203,0
1653858000000,63.02,63.09,62.88,63.08,25254.025,1653861599999,1591477.91303,5044,12627.658,795854.86244,0
1653861600000,63.08,64.09,62.82,63.61,119782.806,1653865199999,7606578.43458,16424,59009.961,3746223.33838,0
1653865200000,63.61,63.99,63.59,63.61,69852.837,1653868799999,4456303.53911,9799,31510.604,2010740.66936,0
1653868800000,63.61,63.73,63.22,63.33,66184.729,1653872399999,4200491.77684,9843,32435.704,2059054.63336,0
1653872400000,63.34,65.21,63.29,65.13,133937.153,1653875999999,8624451.20400,18028,79176.408,5099242.44074,0
1653876000000,65.11,66.33,64.97,66.11,222109.317,1653879599999,14613917.46380,28605,121302.969,7979814.54948,0
1653879600000,66.11,66.35,65.45,65.62,112991.796,1653883199999,7429694.82711,14130,54085.660,3556819.48986,0
1653883200000,65.63,65.90,65.34,65.56,65674.592,1653886799999,4309639.16232,9351,28550.167,1873810.94987,0
1653886800000,65.56,66.34,65.54,66.29,70984.618,1653890399999,4677199.12266,11205,38286.226,2523006.03542,0
1653890400000,66.29,66.99,66.08,66.72,126229.570,1653893999999,8411343.98382,18863,64627.456,4306366.55313,0
1653894000000,66.73,66.92,66.46,66.81,67602.498,1653897599999,4510231.68931,9915,34258.369,2286278.03920,0
1653897600000,66.81,67.09,66.45,66.63,87897.980,1653901199999,5870733.28946,11930,41608.727,2780277.20704,0
1653901200000,66.64,66.69,66.02,66.32,87933.755,1653904799999,5836401.86192,13665,45191.147,2999469.34360,0
1653904800000,66.31,66.53,65.76,65.84,73459.894,1653908399999,4848116.91254,12802,33786.014,2229343.35670,0
1653908400000,65.85,66.15,65.80,65.97,53043.146,1653911999999,3498396.89789,7905,29200.642,1925993.00999,0
1653912000000,65.97,66.55,65.04,66.23,169728.571,1653915599999,11165594.31460,23733,88464.696,5820016.42931,0
1653915600000,66.22,66.37,65.76,66.31,72847.902,1653919199999,4811033.55934,12069,34534.065,2281318.55705,0
1653919200000,66.31,67.12,66.21,66.24,94582.726,1653922799999,6300852.96359,15681,46243.006,3082078.46128,0
1653922800000,66.22,66.63,66.14,66.32,50672.637,1653926399999,3363402.73892,9032,24680.587,1638345.13990,0
1653926400000,66.31,66.97,66.12,66.73,80735.151,1653929999999,5372171.57943,11481,40813.297,2716939.00288,0
1653930000000,66.72,67.32,66.58,66.94,69314.831,1653933599999,4646963.23572,10829,39050.748,2618373.06681,0
1653933600000,66.93,67.09,66.69,66.89,40254.271,1653937199999,2691212.27793,7205,18516.264,1237991.31703,0
1653937200000,66.90,67.38,66.63,66.88,54278.141,1653940799999,3636654.25139,8163,26522.235,1777223.26267,0
1653940800000,66.89,68.24,66.61,68.07,147236.985,1653944399999,9963372.35592,21719,77190.353,5224262.83599,0
1653944400000,68.07,69.81,67.78,68.99,191692.266,1653947999999,13205682.61793,27867,102175.991,7042059.47076,0
1653948000000,68.99,69.20,68.61,69.10,89831.630,1653951599999,6191007.45088,15475,40882.195,2817837.06293,0
1653951600000,69.09,69.47,68.83,69.09,86685.178,1653955199999,5995523.45118,14233,43569.318,3013714.05724,0
1653955200000,69.05,69.75,68.74,69.12,124507.827,1653958799999,8613778.70686,16718,52415.845,3625375.67251,0
1653958800000,69.12,69.13,68.51,68.85,53300.993,1653962399999,3670779.39397,9355,24063.475,1657484.90349,0
1653962400000,68.85,69.54,68.81,69.47,64770.029,1653965999999,4484263.91796,10165,33945.781,2350321.72080,0
1653966000000,69.47,69.74,69.03,69.32,71339.086,1653969599999,4948870.34392,10556,33571.331,2329359.63350,0
1653969600000,69.31,69.42,68.97,69.23,51235.387,1653973199999,3545599.12696,8689,24559.319,1699726.59042,0
1653973200000,69.24,69.50,68.81,69.21,76850.368,1653976799999,5321151.78046,11889,36876.794,2553844.31124,0
1653976800000,69.20,69.28,68.44,68.71,86594.181,1653980399999,5958247.95315,13806,45052.113,3100433.18536,0
1653980400000,68.72,68.80,68.30,68.75,67536.896,1653983999999,4632124.74711,11309,34155.565,2343408.36212,0
1653984000000,68.74,69.11,68.63,68.78,66235.145,1653987599999,4560753.12914,11536,35283.372,2430044.86333,0
1653987600000,68.78,68.83,67.92,68.11,67609.309,1653991199999,4617318.33851,11950,26956.612,1841581.85731,0
1653991200000,68.12,68.69,67.95,68.50,50105.110,1653994799999,3425760.14247,10327,29055.066,1986844.19844,0
1653994800000,68.51,68.90,68.35,68.64,79350.694,1653998399999,5446982.90386,14548,39469.208,2709758.15589,0
1653998400000,68.64,68.74,67.80,68.01,82385.116,1654001999999,5617125.56429,15150,41406.896,2822637.53402,0
1654002000000,68.01,68.61,66.67,67.33,187204.551,1654005599999,12629484.48135,29814,97578.249,6582218.10739,0
1654005600000,67.32,68.17,66.78,67.97,117198.862,1654009199999,7913473.74249,20255,58747.042,3970052.11290,0
1654009200000,67.96,69.06,67.43,68.82,105309.791,1654012799999,7185304.14321,16478,52073.617,3553986.93024,0
1654012800000,68.83,69.20,67.83,68.67,131238.303,1654016399999,8985618.62947,20850,63481.238,4347911.77494,0
1654016400000,68.67,68.91,68.14,68.70,79134.513,1654019999999,5417264.89634,14383,42487.257,2908708.52884,0
1654020000000,68.70,68.79,67.17,67.51,99358.882,1654023599999,6754481.17742,16678,43851.355,2980544.55203,0
1654023600000,67.49,68.01,67.34,67.80,77153.070,1654027199999,5225521.21007,13733,36841.025,2495568.97892,0
1654027200000,67.81,68.49,67.81,68.49,60192.523,1654030799999,4104969.00772,10387,36716.028,2503877.57512,0
1654030800000,68.50,68.52,68.10,68.33,24500.760,1654034399999,1673852.66940,5656,13035.491,890547.63634,0
1654034400000,68.33,69.28,68.20,69.00,65424.713,1654037999999,4497945.98299,12031,34826.644,2395107.88172,0
1654038000000,69.02,69.11,68.03,68.36,65639.290,1654041599999,4506995.01983,10819,27080.040,1859334.47334,0
1654041600000,68.38,70.62,67.82,69.75,235458.286,1654045199999,16323374.64483,36325,132958.681,9220992.95656,0
1654045200000,69.74,70.06,69.24,69.62,98264.800,1654048799999,6843486.56961,16545,47988.225,3343620.44800,0
1654048800000,69.62,69.62,68.36,68.91,79951.383,1654052399999,5512357.21156,14653,35571.866,2452907.77025,0
1654052400000,68.92,69.03,68.26,68.82,67752.902,1654055999999,4653949.36712,13877,33844.064,2324964.64590,0
1654056000000,68.82,69.07,68.03,68.76,89587.932,1654059599999,6141043.26808,17429,37481.829,2569861.67828,0
1654059600000,68.77,69.09,67.63,68.29,83060.695,1654063199999,5667615.87622,14977,39475.308,2694540.86500,0
1654063200000,68.27,68.70,68.17,68.47,58661.168,1654066799999,4018247.70775,10620,28925.776,1981381.40793,0
1654066800000,68.47,68.67,67.60,67.73,65629.440,1654070399999,4474171.98625,13528,28408.434,1937415.93872,0
1654070400000,67.73,68.15,67.46,68.03,57062.855,1654073999999,3872107.22611,11354,23540.815,1597667.60865,0
1654074000000,68.03,68.46,67.86,68.33,34812.769,1654077599999,2373775.30770,8538,18702.986,1275612.49889,0
1654077600000,68.33,68.39,67.87,68.02,48063.696,1654081199999,3271776.34530,9706,22239.274,1514033.86374,0
1654081200000,68.03,68.39,67.44,68.04,84902.431,1654084799999,5766860.38090,14151,39754.112,2701629.53810,0
1654084800000,68.05,68.87,67.81,68.56,82763.687,1654088399999,5656917.84244,15241,43245.221,2955727.03588,0
1654088400000,68.57,69.19,68.01,68.35,167566.591,1654091999999,11497355.60509,25520,82493.430,5661897.72834,0
1654092000000,68.35,68.56,66.16,66.92,228607.758,1654095599999,15372687.17992,35738,115049.997,7738218.78765,0
1654095600000,66.90,66.97,65.64,65.73,219912.419,1654099199999,14583783.27746,35021,101562.093,6738691.00803,0
1654099200000,65.72,65.99,64.64,64.78,257663.839,1654102799999,16790751.18044,37254,137020.489,8931996.45470,0
1654102800000,64.78,64.86,63.96,64.38,168498.657,1654106399999,10853561.72669,23155,77581.330,4998827.92050,0
1654106400000,64.39,64.90,63.95,64.20,135874.547,1654109999999,8751028.22422,20719,66902.135,4310466.23754,0
1654110000000,64.17,64.33,63.62,63.95,106732.370,1654113599999,6831475.69351,18249,53211.498,3407267.10161,0
1654113600000,63.94,64.03,61.62,62.78,257832.900,1654117199999,16176703.07166,39119,114969.096,7214722.66752,0
1654117200000,62.77,62.88,62.29,62.33,63407.460,1654120799999,3971093.89859,12922,31015.599,1943229.91349,0
1654120800000,62.32,62.81,62.10,62.55,71462.326,1654124399999,4462345.20475,12638,33748.280,2107267.99874,0
1654124400000,62.54,63.39,62.46,62.66,111472.928,1654127999999,7020369.37651,16405,55250.204,3479676.97137,0
1654128000000,62.67,63.24,62.30,62.89,120324.605,1654131599999,7545577.67450,18943,65047.564,4079929.09608,0
1654131600000,62.89,63.36,62.73,62.88,74222.205,1654135199999,4685562.89420,12837,35477.125,2240346.91378,0
1654135200000,62.89,63.22,62.74,62.99,52324.213,1654138799999,3295654.47740,9212,28075.309,1768454.47200,0
1654138800000,63.01,63.09,62.21,62.34,63680.066,1654142399999,3992893.58914,11701,30295.567,1899665.86346,0
1654142400000,62.35,62.60,62.01,62.53,67902.835,1654145999999,4229666.41398,10643,32854.062,2047385.34228,0
1654146000000,62.52,62.82,62.17,62.72,47925.821,1654149599999,2996222.90571,9344,26561.185,1660602.14368,0
1654149600000,62.71,63.03,62.56,62.95,31374.094,1654153199999,1969213.31315,7069,14815.145,930237.46461,0
1654153200000,62.96,63.50,62.94,63.30,82371.521,1654156799999,5211016.66135,14572,43062.123,2724070.20715,0
1654156800000,63.29,63.57,63.01,63.19,62175.144,1654160399999,3934833.62544,12002,27904.360,1766184.81529,0
1654160400000,63.19,63.46,62.96,63.09,50314.159,1654163999999,3179543.28131,12598,22167.895,1401432.01782,0
1654164000000,63.10,63.70,62.85,63.42,55269.631,1654167599999,3494412.46316,14169,25759.071,1628785.24627,0
1654167600000,63.43,63.92,63.25,63.88,53546.453,1654171199999,3403068.77370,12644,26590.882,1690330.10915,0
1654171200000,63.88,63.93,63.32,63.40,54216.255,1654174799999,3448135.56365,11863,26246.811,1669324.21243,0
1654174800000,63.39,63.77,62.33,62.91,226657.539,1654178399999,14258053.88444,36274,114156.154,7178346.36280,0
1654178400000,62.91,63.45,62.59,63.10,86638.445,1654181999999,5458259.58296,18617,45418.622,2862210.27408,0
1654182000000,63.11,64.00,63.08,63.60,82952.657,1654185599999,5276160.89516,15996,37920.191,2413030.19464,0
1654185600000,63.61,64.00,63.50,63.74,68020.661,1654189199999,4337008.68219,12832,32051.176,2043800.54718,0
1654189200000,63.76,63.97,63.54,63.81,55096.231,1654192799999,3513509.56218,10342,29595.972,1887219.83473,0
1654192800000,63.80,64.05,63.26,63.63,54469.372,1654196399999,3470377.43851,10591,24759.600,1578448.64628,0
1654196400000,63.63,63.98,63.40,63.92,52555.686,1654199999999,3345760.97449,10246,26789.843,1705912.60610,0
1654200000000,63.93,64.21,63.74,63.78,46075.761,1654203599999,2949322.25280,9753,20292.609,1299443.69044,0
1654203600000,63.79,64.18,63.75,64.11,22888.479,1654207199999,1465643.04860,5359,12239.373,783777.06930,0
1654207200000,64.10,64.73,64.00,64.25,84875.818,1654210799999,5464487.11188,16176,43586.650,2806725.43044,0
1654210800000,64.25,64.54,64.00,64.39,58969.537,1654214399999,3792339.63177,9733,28110.769,1808369.75742,0
1654214400000,64.38,64.56,64.00,64.09,61585.048,1654217999999,3960947.48031,11721,30168.062,1940904.06447,0
1654218000000,64.10,64.86,64.02,64.66,66196.713,1654221599999,4265569.43919,10663,34471.137,2221839.17415,0
1654221600000,64.67,64.84,64.45,64.53,35111.039,1654225199999,2270147.86958,7908,17305.090,1119211.62636,0
1654225200000,64.53,64.58,64.31,64.44,36939.131,1654228799999,2380727.42598,7229,18890.495,1217568.42532,0
1654228800000,64.44,64.59,64.05,64.15,41055.527,1654232399999,2641785.32497,8398,20685.513,1331345.36706,0
1654232400000,64.17,64.35,64.05,64.22,34588.511,1654235999999,2220234.90161,7859,15211.533,976544.16716,0
1654236000000,64.21,64.33,63.74,63.85,48591.809,1654239599999,3111659.76364,8911,20157.027,1290910.45250,0
1654239600000,63.87,64.17,63.63,63.98,51497.464,1654243199999,3291934.08075,10965,28507.924,1822786.23677,0
1654243200000,63.98,64.18,63.56,63.78,55157.796,1654246799999,3525691.15703,10721,29651.494,1895735.08431,0
1654246800000,63.78,63.94,62.82,63.11,81297.142,1654250399999,5141610.68845,16494,36872.421,2331760.29382,0
1654250400000,63.12,63.25,62.09,62.20,129980.741,1654253999999,8136212.65090,23758,65710.684,4113825.76117,0
1654254000000,62.20,62.50,61.57,62.18,146719.025,1654257599999,9105082.91949,22913,65344.720,4058952.02782,0
1654257600000,62.17,62.75,61.58,61.91,163702.244,1654261199999,10192336.75010,27207,80524.364,5014347.31698,0
1654261200000,61.91,62.36,61.73,62.19,128343.092,1654264799999,7962881.54481,20378,66224.750,4109287.51218,0
1654264800000,62.19,62.32,61.32,61.94,107826.156,1654268399999,6668398.12326,20478,48912.100,3025693.42200,0
1654268400000,61.94,62.15,61.64,61.80,75114.556,1654271999999,4648587.88227,12722,37135.069,2298470.90288,0
1654272000000,61.80,62.09,61.55,61.98,52352.199,1654275599999,3235419.92795,11473,25751.090,1591682.96036,0
1654275600000,61.98,62.25,61.66,61.81,56910.619,1654279199999,3523537.22488,10569,27512.473,1703921.48051,0
1654279200000,61.82,61.98,61.61,61.91,34717.053,1654282799999,2145915.04570,7643,17244.935,1065963.96695,0
1654282800000,61.93,62.13,61.80,61.92,37797.559,1654286399999,2341785.90770,7614,19142.053,1186102.78599,0
1654286400000,61.92,62.30,61.86,62.18,40524.356,1654289999999,2517403.35431,7343,22188.884,1378703.37687,0
1654290000000,62.18,62.85,62.09,62.65,43971.194,1654293599999,2743540.49843,8872,24543.614,1531858.30463,0
1654293600000,62.66,62.99,62.58,62.85,55437.716,1654297199999,3481460.80346,11012,26859.426,1687037.62332,0
1654297200000,62.86,62.89,62.48,62.58,40714.826,1654300799999,2551050.24248,7984,19568.705,1226119.89371,0
1654300800000,62.57,62.77,62.31,62.59,54365.903,1654304399999,3402330.94689,9903,25738.018,1611084.11608,0
1654304400000,62.59,62.67,61.96,62.07,49878.796,1654307999999,3101820.32797,9838,22606.922,1405659.33276,0
1654308000000,62.08,62.23,61.18,61.60,83290.692,1654311599999,5133650.30939,13164,39544.938,2438401.95810,0
1654311600000,61.60,61.79,61.51,61.72,35813.876,1654315199999,2209171.49579,6639,17122.665,1056275.99273,0
1654315200000,61.73,62.51,61.64,62.37,52219.540,1654318799999,3248617.79041,9524,29268.148,1820402.70533,0
1654318800000,62.38,62.45,62.16,62.34,31350.770,1654322399999,1953231.95994,6816,15655.016,975491.37477,0
1654322400000,62.36,62.92,62.33,62.88,39030.446,1654325999999,2445413.06041,7617,23092.269,1447364.00562,0
1654326000000,62.87,62.93,62.44,62.60,33703.053,1654329599999,2109767.06821,6668,16158.998,1011497.19642,0
1654329600000,62.59,62.90,62.28,62.72,47443.126,1654333199999,2970101.66448,8384,18996.685,1189974.08047,0
1654333200000,62.72,62.88,62.51,62.86,27600.647,1654336799999,1730433.92550,7241,16050.168,1006548.46047,0
1654336800000,62.85,62.95,62.73,62.79,29155.991,1654340399999,1832177.58596,5887,14080.364,884879.82782,0
1654340400000,62.79,62.86,62.30,62.46,42807.036,1654343999999,2679978.18359,9088,22099.983,1383733.83447,0
1654344000000,62.46,62.49,62.06,62.29,63573.501,1654347599999,3956887.75118,11941,33953.361,2113595.27683,0
1654347600000,62.28,62.68,62.22,62.50,41471.428,1654351199999,2591433.99685,7802,19784.744,1236482.87368,0
1654351200000,62.50,63.30,62.16,63.15,88682.927,1654354799999,5574621.21434,16170,50566.374,3180349.95949,0
1654354800000,63.14,63.32,63.05,63.30,44358.022,1654358399999,2802696.98061,9922,25412.242,1605953.00055,0
1654358400000,63.30,63.32,62.98,63.02,39327.827,1654361999999,2483197.80154,9056,20397.438,1288062.35261,0
1654362000000,63.02,63.18,62.91,63.05,32341.916,1654365599999,2039375.02828,6621,18890.254,1191183.74928,0
1654365600000,63.06,63.36,63.04,63.18,27295.286,1654369199999,1725913.26711,6312,15648.758,989637.10361,0
1654369200000,63.17,63.45,63.14,63.28,33078.341,1654372799999,2093711.84719,6645,18123.303,1147266.69062,0
1654372800000,63.28,63.38,63.13,63.36,28174.643,1654376399999,1782216.43421,6796,11006.860,696361.85396,0
1654376400000,63.36,63.86,63.29,63.86,30468.453,1654379999999,1935698.81164,7423,17066.758,1084648.38983,0
1654380000000,63.85,64.34,63.69,63.74,71060.858,1654383599999,4548382.21793,14056,37585.372,2406693.13460,0
1654383600000,63.74,63.80,63.49,63.71,32042.727,1654387199999,2039663.78438,7498,16004.834,1018928.81752,0
1654387200000,63.70,63.86,63.05,63.14,53746.164,1654390799999,3412968.48164,10235,23203.400,1474213.60542,0
1654390800000,63.13,63.16,62.37,62.46,56999.837,1654394399999,3577399.51602,11060,24535.732,1540253.82663,0
1654394400000,62.46,62.76,62.36,62.69,56401.770,1654397999999,3529694.01192,9850,28819.742,1803874.85185,0
1654398000000,62.70,63.03,62.62,62.91,31019.861,1654401599999,1948921.25507,7198,16678.804,1048061.84551,0
1654401600000,62.91,62.99,62.61,62.75,37817.201,1654405199999,2374687.95959,7119,17743.437,1113901.89436,0
1654405200000,62.75,63.07,62.75,62.94,26390.212,1654408799999,1661550.60040,5909,14062.543,885401.93854,0
1654408800000,62.94,63.06,62.79,62.89,21423.364,1654412399999,1347658.67204,4771,9925.038,624411.77293,0
1654412400000,62.88,63.05,62.69,62.70,41981.804,1654415999999,2639624.39554,7068,17337.962,1090228.54484,0
1654416000000,62.71,63.00,62.71,62.82,35314.092,1654419599999,2219782.39577,6508,19438.066,1222078.39184,0
1654419600000,62.82,62.83,62.33,62.55,44729.602,1654423199999,2798652.63629,9653,20998.733,1313905.14127,0
1654423200000,62.54,62.84,62.46,62.62,32166.804,1654426799999,2015654.55117,5599,16547.101,1036985.54833,0
1654426800000,62.62,62.99,62.51,62.86,33939.977,1654430399999,2129331.06625,6686,22568.768,1415676.61681,0
1654430400000,62.86,62.96,62.66,62.77,30758.583,1654433999999,1931100.50959,6534,17249.720,1083066.35250,0
1654434000000,62.77,62.88,62.00,62.05,57248.526,1654437599999,3575561.67095,9257,21774.482,1360467.44059,0
1654437600000,62.04,62.21,61.63,62.18,83734.203,1654441199999,5184667.30027,16006,40776.891,2524841.10644,0
1654441200000,62.18,63.14,62.18,63.10,89089.058,1654444799999,5581110.85551,15553,41654.505,2608467.73396,0
1654444800000,63.09,63.70,62.37,62.46,146255.412,1654448399999,9219872.14733,23319,62975.260,3971705.66642,0
1654448400000,62.45,63.06,62.31,63.01,61247.870,1654451999999,3839319.18323,12196,31515.649,1975687.36249,0
1654452000000,63.01,63.34,63.01,63.23,56332.151,1654455599999,3560169.93362,9673,27875.428,1761799.92999,0
1654455600000,63.23,63.54,63.14,63.37,36522.072,1654459199999,2311979.85270,6490,17856.856,1130576.12605,0
1654459200000,63.38,63.88,63.35,63.44,54485.483,1654462799999,3464476.33028,8945,29793.498,1894935.80723,0
1654462800000,63.44,63.53,63.16,63.44,38123.703,1654466399999,2414492.38308,6773,18695.100,1184035.14206,0
1654466400000,63.45,63.75,63.16,63.44,42185.806,1654469999999,2677303.75473,9261,21283.067,1350610.82623,0
1654470000000,63.44,63.67,63.06,63.10,45686.935,1654473599999,2893942.50242,9045,19787.449,1253842.42651,0
1654473600000,63.10,64.40,62.86,64.20,91139.959,1654477199999,5808374.84140,16520,46171.305,2944961.15411,0
1654477200000,64.20,65.38,64.13,65.20,144322.539,1654480799999,9348823.94130,22830,79750.419,5165830.70529,0
1654480800000,65.22,65.48,64.96,64.98,66859.047,1654484399999,4360578.54264,12436,32784.422,2138553.32253,0
1654484400000,64.99,65.84,64.95,65.45,92504.304,1654487999999,6045412.00874,13316,50956.567,3331859.06277,0
1654488000000,65.46,65.99,65.43,65.60,86832.501,1654491599999,5707339.76523,12590,49956.189,3284405.95239,0
1654491600000,65.59,65.68,65.15,65.24,47882.683,1654495199999,3131139.45862,9045,19789.065,1294335.46786,0
1654495200000,65.26,65.75,65.09,65.49,63471.043,1654498799999,4150544.14982,11262,33883.634,2215627.52583,0
1654498800000,65.49,65.80,65.40,65.74,47243.110,1654502399999,3098494.84429,9072,23114.598,1516318.16821,0
1654502400000,65.74,66.15,65.70,66.05,76199.354,1654505999999,5025422.17906,11807,40940.305,2700185.40534,0
1654506000000,66.06,66.23,65.87,66.21,54827.597,1654509599999,3622936.97601,9797,23519.330,1554441.84517,0
1654509600000,66.20,66.52,66.03,66.11,59979.242,1654513199999,3971304.41648,10669,31099.824,2060445.13587,0
1654513200000,66.10,66.36,65.63,65.89,66446.935,1654516799999,4380216.91277,12333,32831.487,2164534.35761,0
1654516800000,65.89,65.96,65.46,65.79,55233.658,1654520399999,3631023.37299,11056,25547.013,1680186.36428,0
1654520400000,65.79,65.95,65.17,65.41,90685.022,1654523999999,5941683.85377,15986,44555.789,2919078.21041,0
1654524000000,65.40,66.12,65.34,65.49,102605.979,1654527599999,6746576.38884,17366,49930.093,3284152.08255,0
1654527600000,65.48,65.56,64.41,64.99,136646.491,1654531199999,8867893.58603,22494,60291.931,3913714.26309,0
1654531200000,64.99,65.01,63.94,64.23,123239.184,1654534799999,7951558.76814,19133,69165.013,4466270.02549,0
1654534800000,64.24,64.35,63.60,64.06,110308.150,1654538399999,7054864.68611,17252,49119.205,3142467.07316,0
1654538400000,64.07,64.26,63.78,64.07,52952.581,1654541999999,3390818.79481,10788,26455.204,1694133.30523,0
1654542000000,64.06,64.28,63.80,64.19,45275.401,1654545599999,2899550.94541,9201,25543.599,1636004.84484,0
1654545600000,64.20,64.27,63.65,64.01,52517.640,1654549199999,3358774.48876,11234,26422.890,1689957.92645,0
1654549200000,64.02,64.50,63.98,64.41,34752.670,1654552799999,2232469.00928,8283,18594.329,1194673.31093,0
1654552800000,64.42,64.68,63.82,64.12,71817.203,1654556399999,4616432.48230,10104,28068.252,1805777.96601,0
1654556400000,64.11,64.55,63.94,64.40,56954.264,1654559999999,3658732.54866,10068,27872.315,1790821.14478,0
1654560000000,64.40,64.43,61.00,61.17,323373.556,1654563599999,20165727.24117,52512,150218.390,9369783.87028,0
1654563600000,61.16,61.36,60.06,60.67,226497.700,1654567199999,13773705.43343,34009,103826.320,6321815.05459,0
1654567200000,60.68,60.77,60.17,60.57,114931.687,1654570799999,6950445.53491,19668,57573.144,3482899.09858,0
1654570800000,60.58,61.56,60.42,61.37,101977.201,1654574399999,6224413.01353,15157,60533.561,3696558.22218,0
1654574400000,61.37,61.73,61.03,61.19,83144.274,1654577999999,5093849.61378,11625,42424.074,2600661.29629,0
1654578000000,61.18,61.33,60.94,61.03,42881.696,1654581599999,2620641.79560,8254,22765.710,1391767.97656,0
1654581600000,61.04,61.44,61.03,61.32,43282.228,1654585199999,2650499.74757,8094,22752.501,1393202.69854,0
1654585200000,61.32,61.53,61.15,61.48,37586.328,1654588799999,2306802.41112,7880,18990.407,1165883.63082,0
1654588800000,61.47,61.91,61.31,61.76,49741.907,1654592399999,3067193.68189,10590,23862.953,1471184.74798,0
1654592400000,61.75,61.82,61.55,61.61,30333.316,1654595999999,1870232.95120,8193,13567.342,836639.44611,0
1654596000000,61.61,61.73,61.44,61.57,31879.933,1654599599999,1964560.64473,7437,14329.391,883178.33533,0
1654599600000,61.54,61.66,60.91,61.20,84814.272,1654603199999,5187687.89449,17171,40683.988,2488765.45804,0
1654603200000,61.20,61.48,60.97,61.27,59739.938,1654606799999,3657261.18650,11054,29291.596,1793618.53517,0
1654606800000,61.26,62.07,61.08,61.72,83442.206,1654610399999,5140468.16523,14435,39387.995,2427201.57519,0
1654610400000,61.72,62.68,61.48,62.45,93170.723,1654613999999,5797311.64183,16661,50715.085,3156636.07588,0
1654614000000,62.45,62.57,62.04,62.23,60616.198,1654617599999,3775752.93955,11941,31813.411,1981552.18028,0
1654617600000,62.24,62.37,61.90,62.24,58704.784,1654621199999,3648473.94941,10258,24902.983,1548372.67193,0
1654621200000,62.24,62.49,62.12,62.26,36317.687,1654624799999,2262642.01241,6952,19697.644,1227441.96830,0
1654624800000,62.26,63.16,62.18,63.08,76701.777,1654628399999,4816329.99520,13973,43174.741,2710951.12630,0
1654628400000,63.08,64.88,63.04,64.42,171344.700,1654631999999,10960354.73221,26658,88680.284,5668288.22660,0
1654632000000,64.40,65.46,64.34,65.03,203847.784,1654635599999,13253301.50267,29638,98354.389,6394996.95248,0
1654635600000,65.02,65.31,64.40,64.86,115146.789,1654639199999,7470601.18955,15943,56801.165,3686906.15740,0
1654639200000,64.87,64.98,62.09,63.49,179702.991,1654642799999,11456065.06609,29518,90225.699,5743765.23700,0
1654642800000,63.48,64.16,62.83,63.78,104313.884,1654646399999,6625783.88798,23257,54472.779,3460825.69556,0
1654646400000,63.79,64.24,63.69,63.86,63738.456,1654649999999,4078575.08560,14224,31333.715,2005130.91294,0
1654650000000,63.87,64.07,63.17,63.94,69418.597,1654653599999,4422113.59348,13397,33170.553,2113467.43396,0
1654653600000,63.94,64.46,63.84,63.90,47917.073,1654657199999,3072307.96771,8453,23676.646,1518505.40920,0
1654657200000,63.89,64.05,62.00,62.41,167874.841,1654660799999,10524480.59455,27695,87598.407,5489605.81534,0
1654660800000,62.40,62.88,62.16,62.66,63575.154,1654664399999,3977125.38861,13201,32405.790,2026907.18412,0
1654664400000,62.67,63.47,62.61,63.22,43309.195,1654667999999,2730936.62888,9142,22881.453,1442539.56884,0
1654668000000,63.21,63.36,62.69,63.03,44921.666,1654671599999,2830398.16784,8644,21455.049,1351829.77251,0
1654671600000,63.02,63.19,62.18,62.63,205404.484,1654675199999,12867104.46267,22115,97260.467,6091483.87806,0
1654675200000,62.63,62.67,61.65,62.03,269010.791,1654678799999,16716654.66738,26242,118995.473,7394834.78037,0
1654678800000,62.04,62.23,61.45,62.22,187291.230,1654682399999,11574277.66438,23087,97550.621,6029953.90495,0
1654682400000,62.23,62.33,61.94,62.11,81414.102,1654685999999,5056703.58273,11861,37553.596,2332969.91437,0
1654686000000,62.10,62.35,61.96,62.01,72313.043,1654689599999,4495543.66731,11067,34335.880,2135109.55761,0
1654689600000,62.02,62.06,61.22,61.54,133042.971,1654693199999,8204286.58058,18756,61578.469,3798728.39149,0
1654693200000,61.53,63.33,61.43,62.98,234402.412,1654696799999,14632861.19001,29948,132847.972,8286670.65678,0
1654696800000,62.97,63.17,62.07,62.19,117805.565,1654700399999,7367229.81843,17754,57540.728,3599435.70934,0
1654700400000,62.20,62.51,62.12,62.40,59255.361,1654703999999,3693335.21076,11311,31008.871,1932929.55322,0
1654704000000,62.38,62.86,61.71,62.03,124382.990,1654707599999,7738807.32718,17602,59699.598,3717689.01013,0
1654707600000,62.02,62.25,61.88,62.16,64489.037,1654711199999,4003536.70863,9425,35179.082,2184776.04315,0
1654711200000,62.15,62.27,61.00,61.72,124557.693,1654714799999,7674714.62356,17970,60359.400,3723047.93392,0
1654714800000,61.71,61.98,61.37,61.86,109552.777,1654718399999,6764228.84915,13199,53665.652,3311852.75628,0
1654718400000,61.85,62.24,61.77,61.94,60754.115,1654721999999,3768441.75995,9967,33329.869,2067968.69801,0
1654722000000,61.92,62.24,61.87,62.20,35854.820,1654725599999,2223705.64603,7366,18528.882,1149324.08909,0
1654725600000,62.21,62.23,61.78,61.97,45135.382,1654729199999,2798231.03139,7728,19839.059,1229981.16551,0
1654729200000,61.96,62.01,61.29,61.34,72478.771,1654732799999,4465394.88608,10697,31779.889,1957963.19210,0
1654732800000,61.34,61.47,60.84,61.31,133935.672,1654736399999,8184420.42581,20265,62264.540,3805513.99367,0
1654736400000,61.31,61.77,61.02,61.02,67096.885,1654739999999,4126121.32213,12555,32715.675,2011811.51876,0
1654740000000,61.02,61.36,60.86,61.29,51734.076,1654743599999,3162655.87316,9022,26200.081,1601383.94839,0
1654743600000,61.30,61.47,61.23,61.29,36619.280,1654747199999,2246693.89204,6545,16093.675,987492.62805,0
1654747200000,61.30,61.59,61.17,61.41,52708.358,1654750799999,3234478.11947,8767,29625.184,1818345.90202,0
1654750800000,61.42,61.63,61.27,61.40,53723.351,1654754399999,3302003.57410,8623,24485.446,1505243.70562,0
1654754400000,61.41,61.54,61.33,61.43,38450.829,1654757999999,2362012.70909,6625,16811.434,1032870.83447,0
1654758000000,61.43,61.95,61.33,61.84,85952.560,1654761599999,5296445.30041,11624,49853.346,3072741.08568,0
1654761600000,61.84,62.33,61.65,62.26,95269.903,1654765199999,5900347.77450,15060,49454.396,3064743.98286,0
1654765200000,62.25,62.37,61.92,62.01,95247.387,1654768799999,5923871.73407,15454,41417.316,2576768.84361,0
1654768800000,62.01,62.16,61.61,61.63,58498.014,1654772399999,3621444.86883,9669,25359.613,1570854.42476,0
1654772400000,61.64,61.78,61.33,61.43,79731.909,1654775999999,4912730.39867,11698,35912.735,2213318.45397,0
1654776000000,61.44,61.64,60.89,60.93,145849.824,1654779599999,8927284.14702,19540,71566.034,4381575.20430,0
1654779600000,60.93,61.39,60.55,61.23,138281.226,1654783199999,8434805.61516,20524,69205.035,4223530.46215,0
1654783200000,61.22,61.28,60.79,61.07,79236.458,1654786799999,4840737.36712,14458,38936.828,2379005.90666,0
1654786800000,61.07,61.37,60.84,61.27,68724.265,1654790399999,4199975.92211,11880,31881.306,1948401.22065,0
1654790400000,61.29,61.61,60.94,61.57,85915.023,1654793999999,5263813.81205,13438,40667.991,2492645.44122,0
1654794000000,61.57,61.85,61.29,61.53,71468.609,1654797599999,4398376.49738,11549,36753.443,2261953.84506,0
1654797600000,61.52,61.60,61.12,61.18,43776.866,1654801199999,2686040.94977,8731,19599.350,1202676.00159,0
1654801200000,61.18,61.20,60.10,60.18,128921.306,1654804799999,7823132.19478,17097,53399.708,3239703.45146,0
1654804800000,60.17,60.18,59.11,60.07,240471.646,1654808399999,14336693.80425,30072,116914.247,6969412.64006,0
1654808400000,60.09,60.35,60.03,60.04,54363.920,1654811999999,3272991.27137,8602,28897.824,1739978.56110,0
1654812000000,60.04,60.26,59.93,60.12,54231.136,1654815599999,3259501.54175,9889,28876.699,1736136.70568,0
1654815600000,60.14,60.24,59.75,60.17,46406.207,1654819199999,2783888.94619,8174,24139.224,1448402.56105,0
1654819200000,60.18,60.34,58.35,59.50,217695.609,1654822799999,12912820.12061,33144,97574.017,5788323.71559,0
1654822800000,59.51,59.76,59.25,59.46,65634.797,1654826399999,3909818.28306,11802,32632.978,1944601.83640,0
1654826400000,59.47,59.93,59.46,59.85,57395.956,1654829999999,3428768.74389,8072,33995.876,2030601.37189,0
1654830000000,59.84,60.38,59.81,59.87,78368.161,1654833599999,4709378.31465,11993,37751.797,2268992.01600,0
1654833600000,59.86,59.92,59.61,59.72,46010.442,1654837199999,2750662.24272,7071,20925.094,1251148.35698,0
1654837200000,59.73,60.20,59.73,59.90,73808.176,1654840799999,4426418.31039,8953,48768.118,2924258.81551,0
1654840800000,59.89,60.35,59.89,60.00,74021.338,1654844399999,4449216.54351,9630,44846.506,2696328.84669,0
1654844400000,60.01,60.14,59.77,59.90,49851.669,1654847999999,2988563.11167,7923,22838.475,1369376.52621,0
1654848000000,59.89,60.23,59.56,59.65,81563.706,1654851599999,4885223.85296,12278,34741.471,2082212.32364,0
1654851600000,59.64,59.80,58.78,58.94,165414.061,1654855199999,9811794.92661,22183,78556.945,4663794.40217,0
1654855200000,58.95,59.38,58.80,59.34,72803.116,1654858799999,4300039.34773,12707,40974.958,2420213.47022,0
1654858800000,59.34,59.45,59.11,59.24,48496.732,1654862399999,2874130.55515,8477,20423.680,1210537.70632,0
1654862400000,59.23,59.53,56.26,57.66,364884.524,1654865999999,21115946.12266,56995,168316.192,9740773.62676,0
1654866000000,57.66,57.80,56.85,57.35,199431.119,1654869599999,11435998.87729,34344,100409.391,5760367.87664,0
1654869600000,57.34,58.33,57.06,57.98,150917.483,1654873199999,8727076.96443,21299,82185.544,4752847.40554,0
1654873200000,57.97,58.19,57.41,57.44,92994.630,1654876799999,5370983.66059,16479,50942.637,2944442.27393,0
1654876800000,57.44,57.48,55.50,56.88,302899.679,1654880399999,17100000.97113,42682,139358.819,7873691.35400,0
1654880400000,56.87,58.12,56.84,57.18,295376.484,1654883999999,16993291.86525,34816,138549.041,7969278.12553,0
1654884000000,57.17,57.18,56.52,56.81,96905.908,1654887599999,5509117.93585,14416,46297.939,2632556.32782,0
1654887600000,56.80,57.24,56.59,56.63,90547.656,1654891199999,5147794.76338,15241,49038.159,2787826.52973,0
1654891200000,56.63,57.06,56.61,56.87,46665.059,1654894799999,2655752.34346,9615,26495.528,1507995.49985,0
1654894800000,56.87,57.14,56.78,57.07,42121.048,1654898399999,2399142.39978,6862,22017.398,1254074.16856,0
1654898400000,57.07,57.23,56.72,56.95,38165.070,1654901999999,2174769.95825,7112,19419.600,1106776.78400,0
1654902000000,56.95,56.96,55.99,56.63,110922.539,1654905599999,6269865.83639,14779,44423.082,2510349.40064,0
1654905600000,56.62,57.43,56.54,57.28,98830.792,1654909199999,5632351.46694,13588,51387.357,2930164.65667,0
1654909200000,57.28,57.34,56.60,57.04,55382.404,1654912799999,3155464.14652,9810,26325.061,1499542.82836,0
1654912800000,57.04,57.34,56.90,57.24,49347.566,1654916399999,2818841.59963,8601,23651.475,1350959.25023,0
1654916400000,57.25,57.71,57.18,57.52,70846.490,1654919999999,4071159.16656,10848,38424.980,2207934.75554,0
1654920000000,57.52,57.65,57.39,57.55,55804.603,1654923599999,3210114.18731,9617,22704.115,1306145.28402,0
1654923600000,57.55,57.75,56.95,57.17,79404.453,1654927199999,4554561.32030,12177,39928.280,2290332.62972,0
1654927200000,57.19,57.56,57.07,57.41,49639.536,1654930799999,2846039.50753,8662,25263.557,1448609.02574,0
1654930800000,57.41,57.57,57.28,57.46,31651.124,1654934399999,1817540.35641,7050,16354.351,939143.97564,0
1654934400000,57.46,57.57,56.10,56.10,115868.079,1654937999999,6600456.59492,17110,53171.741,3031066.89766,0
1654938000000,56.10,56.83,55.53,56.57,172412.736,1654941599999,9676586.62638,29521,83978.998,4714402.85914,0
1654941600000,56.57,56.92,56.21,56.28,93223.587,1654945199999,5279303.88367,14599,45239.422,2562563.46535,0
1654945200000,56.28,56.29,54.66,55.27,240459.895,1654948799999,13304526.60141,36082,117382.488,6494412.09021,0
1654948800000,55.26,55.78,54.29,54.32,168853.018,1654952399999,9318514.95969,27597,75386.256,4163408.96059,0
1654952400000,54.31,55.08,53.36,54.76,294894.318,1654955999999,16002747.34052,39054,151226.553,8210209.38998,0
1654956000000,54.75,54.75,52.59,52.80,281757.920,1654959599999,15074483.12655,37405,129251.218,6915143.83950,0
1654959600000,52.78,53.42,51.60,52.61,417639.162,1654963199999,21928488.69962,60920,202106.041,10619114.52021,0
1654963200000,52.60,53.49,51.88,53.02,308067.495,1654966799999,16229065.27646,45519,159996.168,8429658.79953,0
1654966800000,53.04,53.25,52.42,52.81,125812.236,1654970399999,6647422.51809,21772,58207.115,3075640.69617,0
1654970400000,52.80,53.93,52.65,53.10,144938.170,1654973999999,7707371.76362,22302,71747.811,3814490.08186,0
1654974000000,53.12,53.50,52.78,52.80,116643.271,1654977599999,6194042.67756,16521,56199.311,2984032.81200,0
1654977600000,52.80,52.83,51.88,52.07,172441.318,1654981199999,9039596.79521,22722,80227.752,4205518.26138,0
1654981200000,52.08,53.20,52.02,52.87,93474.557,1654984799999,4924353.02443,14223,50006.555,2633373.54316,0
1654984800000,52.87,53.33,52.75,52.91,130795.047,1654988399999,6934690.80103,15152,59497.964,3154994.95780,0
1654988400000,52.91,53.02,51.71,52.14,135176.758,1654991999999,7066720.04432,20071,65387.241,3419325.83549,0
1654992000000,52.14,52.60,51.90,52.12,111974.086,1654995599999,5851732.09400,17423,57685.282,3014609.50219,0
1654995600000,52.12,52.18,50.76,50.89,165888.359,1654999199999,8533247.64256,25110,76701.390,3950144.39251,0
1654999200000,50.88,51.25,48.72,49.20,376984.668,1655002799999,18776629.60098,54271,165628.374,8255090.26574,0
1655002800000,49.21,50.02,48.98,49.69,162629.606,1655006399999,8047682.76997,27906,80533.913,3986642.57723,0
1655006400000,49.68,50.17,48.93,49.09,149536.766,1655009999999,7399509.09279,19175,74282.625,3676322.60958,0
1655010000000,49.10,49.37,48.39,48.89,213498.651,1655013599999,10441611.31353,26829,103255.719,5053966.65554,0
1655013600000,48.89,50.19,48.83,49.70,276408.417,1655017199999,13730265.65164,25325,148693.468,7386449.56339,0
1655017200000,49.71,50.06,49.34,50.01,104836.107,1655020799999,5195795.29776,14045,53722.664,2663325.64547,0
1655020800000,50.01,50.66,49.75,49.97,114296.433,1655024399999,5733483.06819,17838,57414.132,2879790.47621,0
1655024400000,49.96,50.29,49.62,49.68,103948.234,1655027999999,5193266.01943,15085,53841.158,2690426.06120,0
1655028000000,49.68,50.19,49.43,49.57,102537.547,1655031599999,5102128.20986,16069,50855.079,2529558.30629,0
1655031600000,49.56,50.14,49.13,49.86,102319.935,1655035199999,5071405.67823,14916,44612.950,2211561.41808,0
1655035200000,49.88,50.21,49.55,49.62,84987.513,1655038799999,4240114.63464,12091,43795.293,2185015.17737,0
1655038800000,49.61,49.77,49.02,49.40,109631.180,1655042399999,5420179.13737,16036,59439.723,2939218.27801,0
1655042400000,49.40,51.96,48.70,51.53,339268.246,1655045999999,17063872.61910,47157,171835.611,8649978.21819,0
1655046000000,51.54,52.59,51.25,51.30,243256.800,1655049599999,12616485.04355,37195,115963.855,6017180.30020,0
1655049600000,51.31,51.48,50.64,50.92,156071.595,1655053199999,7980580.53911,22345,80290.364,4106514.50202,0
1655053200000,50.92,51.65,50.90,51.21,131621.712,1655056799999,6762244.06624,16466,69529.152,3572034.55885,0
1655056800000,51.20,51.32,50.82,51.05,85260.233,1655060399999,4354733.30347,11503,47913.856,2447430.44103,0
1655060400000,51.05,51.15,50.15,50.28,104806.712,1655063999999,5292015.21453,15838,48420.667,2444521.72038,0
1655064000000,50.29,50.51,49.90,50.02,72717.550,1655067599999,3653597.33747,10706,35822.634,1800176.42218,0
1655067600000,50.02,50.34,49.75,49.79,40682.585,1655071199999,2036922.38218,7191,19895.205,996266.37650,0
1655071200000,49.79,49.80,48.85,48.95,104132.721,1655074799999,5132539.03878,17961,50446.556,2486373.54044,0
1655074800000,48.93,49.33,47.23,47.88,330984.091,1655078399999,15958118.26179,39847,167228.904,8064541.62160,0
1655078400000,47.89,48.27,45.75,45.91,410752.971,1655081999999,19362717.91127,59281,187060.858,8830025.78749,0
1655082000000,45.91,46.70,45.00,45.98,479740.835,1655085599999,21915519.58881,60440,234938.945,10741229.51308,0
1655085600000,45.98,46.04,44.74,44.85,288649.022,1655089199999,13110597.93709,39342,149177.369,6781474.51228,0
1655089200000,44.85,45.77,44.01,45.38,427818.419,1655092799999,19197830.40492,48926,215257.148,9665515.42779,0
1655092800000,45.37,46.60,45.11,45.17,291345.124,1655096399999,13370738.00567,37921,143138.626,6570526.82215,0
1655096400000,45.17,45.58,43.75,43.81,243445.482,1655099999999,10883045.42289,29843,110444.919,4941903.77681,0
1655100000000,43.81,44.82,43.33,44.09,332446.224,1655103599999,14628792.61977,49666,167891.838,7391828.42599,0
1655103600000,44.08,44.62,42.53,44.40,565685.529,1655107199999,24689881.52368,70711,288825.714,12619711.23166,0
1655107200000,44.39,44.52,41.88,42.18,706935.408,1655110799999,30566156.13089,79905,356283.991,15414848.05291,0
1655110800000,42.17,43.43,41.40,42.80,633915.526,1655114399999,26900874.57649,78935,332113.681,14095267.60665,0
1655114400000,42.80,43.24,42.10,42.30,321337.498,1655117999999,13704623.67842,40436,163152.825,6959582.60264,0
1655118000000,42.29,42.74,41.41,42.11,355158.721,1655121599999,14879837.46823,46248,182278.047,7639454.42826,0
1655121600000,42.11,43.83,41.97,42.03,399321.657,1655125199999,17101405.55596,47581,197840.605,8482311.38696,0
1655125200000,42.03,43.40,41.76,42.82,356652.846,1655128799999,15178179.94302,46451,182788.845,7780337.53953,0
1655128800000,42.82,43.12,40.95,41.79,374920.607,1655132399999,15761435.03898,49929,181166.624,7623292.68034,0
1655132400000,41.80,43.59,41.52,43.17,557345.995,1655135999999,23732934.29555,60727,305480.424,13010019.69678,0
1655136000000,43.17,44.94,42.79,43.81,529475.922,1655139599999,23335428.40202,59773,264182.408,11644286.49377,0
1655139600000,43.82,44.41,43.22,44.31,277028.338,1655143199999,12120894.88585,30632,144185.418,6310642.15805,0
1655143200000,44.30,44.73,43.91,43.94,176904.293,1655146799999,7837482.76990,22414,87567.603,3880598.55312,0
1655146800000,43.94,44.29,43.43,43.88,177956.470,1655150399999,7806569.86137,23103,89281.969,3917348.48438,0
1655150400000,43.88,45.36,43.88,43.99,168329.816,1655153999999,7511857.91954,23909,84618.741,3777827.78153,0
1655154000000,43.98,44.32,43.49,43.58,78620.031,1655157599999,3454184.42023,12970,38469.836,1690913.60508,0
1655157600000,43.58,43.74,42.23,42.32,175777.072,1655161199999,7548589.81310,25841,84963.272,3651012.22519,0
1655161200000,42.31,43.64,42.05,43.44,246754.634,1655164799999,10523031.98047,38297,123076.850,5249463.55580,0
1655164800000,43.43,43.87,42.53,42.57,224598.584,1655168399999,9706480.74183,36451,110190.226,4764135.84952,0
1655168400000,42.56,42.73,40.49,40.56,368028.009,1655171999999,15322999.46807,64788,177408.742,7389720.83117,0
1655172000000,40.54,43.51,40.29,43.29,418736.007,1655175599999,17387476.48400,67203,232127.084,9667398.93347,0
1655175600000,43.28,44.70,43.00,44.46,401212.514,1655179199999,17611528.25742,63955,219465.544,9626337.66552,0
1655179200000,44.46,45.13,42.98,43.27,270738.062,1655182799999,11872165.87256,42153,141686.114,6214388.00485,0
1655182800000,43.26,45.78,43.13,45.16,327224.691,1655186399999,14643828.90420,52794,174769.837,7824207.98753,0
1655186400000,45.15,45.68,44.68,45.36,210950.979,1655189999999,9525887.40272,33547,104927.494,4739111.86008,0
1655190000000,45.36,45.66,44.50,45.49,204940.009,1655193599999,9241114.91036,31090,99880.146,4504848.16592,0
1655193600000,45.49,45.59,44.24,44.35,187852.218,1655197199999,8402110.77982,28518,91361.127,4087874.18292,0
1655197200000,44.34,44.43,43.78,43.82,134143.609,1655200799999,5919989.22417,23706,68429.809,3021294.82829,0
1655200800000,43.83,45.18,43.83,44.21,252789.757,1655204399999,11271279.62868,34636,121204.274,5403368.78365,0
1655204400000,44.22,44.35,43.37,44.01,191236.241,1655207999999,8379551.57842,29095,101949.975,4466998.19603,0
1655208000000,44.01,44.95,43.40,44.39,224159.974,1655211599999,9904077.80631,34745,116184.127,5131246.00167,0
1655211600000,44.39,45.18,43.81,44.59,185835.411,1655215199999,8275143.25423,28990,97507.794,4342875.67442,0
1655215200000,44.60,45.09,43.85,45.03,218320.759,1655218799999,9695359.00478,32131,115492.854,5128689.95366,0
1655218800000,45.03,46.39,44.67,45.53,421966.775,1655222399999,19188142.13749,48614,227862.779,10365396.37773,0
1655222400000,45.52,45.86,44.65,44.81,152018.421,1655225999999,6875520.33344,25792,78614.084,3556203.02831,0
1655226000000,44.82,45.39,44.38,44.68,182092.316,1655229599999,8170371.27119,24321,84567.832,3797533.53577,0
1655229600000,44.68,45.74,44.63,45.12,170287.931,1655233199999,7706450.11433,23058,85379.882,3863642.14620,0
1655233200000,45.12,45.56,44.92,45.28,88834.553,1655236799999,4019091.79894,14465,49587.791,2243308.56598,0
1655236800000,45.29,45.50,44.68,45.00,180041.104,1655240399999,8111877.24817,24550,90926.790,4096165.17621,0
1655240400000,45.02,45.16,44.02,44.23,131096.504,1655243999999,5844609.99838,16017,53954.574,2405703.96914,0
1655244000000,44.23,45.46,44.22,45.08,142317.302,1655247599999,6364163.83978,20256,76799.039,3435741.11490,0
1655247600000,45.07,46.49,45.02,46.13,208956.274,1655251199999,9551832.87203,28721,112294.575,5133157.13484,0
1655251200000,46.13,46.17,45.38,45.52,177948.254,1655254799999,8140626.38386,24294,91090.314,4167892.76071,0
1655254800000,45.51,46.68,45.46,46.54,134548.182,1655258399999,6198014.91093,19808,68762.566,3168423.19689,0
1655258400000,46.54,46.57,45.10,45.74,135703.971,1655261999999,6201429.42866,19520,68615.340,3133057.38795,0
1655262000000,45.74,45.87,44.58,44.69,141599.468,1655265599999,6372934.39768,20472,65788.459,2960975.46031,0
1655265600000,44.70,44.76,43.35,43.93,246943.973,1655269199999,10850668.90576,37070,123960.199,5446972.88436,0
1655269200000,43.93,44.15,42.55,43.26,244013.900,1655272799999,10585836.37027,34506,123690.585,5367566.11447,0
1655272800000,43.25,44.11,42.81,43.92,174021.503,1655276399999,7550247.89552,24558,88902.629,3857611.86984,0
1655276400000,43.91,44.10,42.71,43.20,172755.246,1655279999999,7497726.07682,24886,86404.680,3750251.97901,0
1655280000000,43.21,43.21,41.73,41.89,384671.479,1655283599999,16286752.73508,54290,184153.547,7799089.39203,0
1655283600000,41.90,42.42,41.59,42.00,285250.172,1655287199999,11970362.26720,40448,149297.153,6266267.41016,0
1655287200000,42.01,43.12,41.78,42.83,317090.606,1655290799999,13473387.07324,40228,160567.659,6824294.94864,0
1655290800000,42.83,44.77,42.48,44.30,264047.424,1655294399999,11587291.45715,36582,134408.545,5895230.46986,0
1655294400000,44.30,45.39,43.99,44.37,244653.681,1655297999999,10889549.33804,37271,125370.492,5584214.84910,0
1655298000000,44.36,45.34,44.12,44.94,207867.210,1655301599999,9292354.75421,33780,105934.799,4737732.61074,0
1655301600000,44.93,45.33,44.10,44.45,211324.343,1655305199999,9440025.13176,30165,102357.307,4572592.73052,0
1655305200000,44.45,45.10,44.33,44.91,148318.061,1655308799999,6630993.73920,20895,80100.962,3581858.43401,0
1655308800000,44.90,45.28,43.92,44.23,190152.298,1655312399999,8481369.30693,26267,95711.796,4269353.94152,0
1655312400000,44.24,45.80,43.69,45.56,286258.752,1655315999999,12773969.04001,40523,153395.114,6847879.80765,0
1655316000000,45.56,48.39,43.38,46.88,789588.500,1655319599999,35946267.52251,113508,418735.393,19099843.53993,0
1655319600000,46.88,49.48,46.71,48.29,437361.198,1655323199999,21044865.28953,71315,226323.224,10894076.78754,0
1655323200000,48.28,49.10,47.96,48.60,185873.391,1655326799999,9009873.00320,31653,92375.437,4479250.00174,0
1655326800000,48.61,50.11,48.58,49.88,144699.377,1655330399999,7151040.68049,20491,79520.075,3931075.34845,0
1655330400000,49.85,50.97,49.79,50.26,203277.980,1655333999999,10238767.86030,33624,96671.453,4870271.14177,0
1655334000000,50.27,50.70,49.92,50.63,162408.754,1655337599999,8175106.01533,23239,89742.498,4518953.92679,0
1655337600000,50.64,51.20,49.85,50.21,208051.823,1655341199999,10493444.01639,30948,102071.375,5151684.23944,0
1655341200000,50.21,51.02,50.19,50.31,154833.599,1655344799999,7840646.82555,22659,75425.054,3819477.70208,0
1655344800000,50.30,50.53,49.76,50.37,121433.020,1655348399999,6097472.24498,16717,55841.709,2805168.93844,0
1655348400000,50.38,50.62,49.63,49.66,96131.204,1655351999999,4813074.63091,14655,47102.602,2358948.80860,0
1655352000000,49.67,49.94,48.89,48.93,98461.086,1655355599999,4870614.65988,15834,49145.113,2432141.28610,0
1655355600000,48.92,49.30,48.60,49.00,110320.528,1655359199999,5400351.68405,15727,56103.833,2746656.53497,0
1655359200000,49.00,49.14,47.94,48.07,125803.041,1655362799999,6098937.37383,17629,56665.593,2748397.98486,0
1655362800000,48.06,48.50,47.09,47.29,165045.686,1655366399999,7868354.18444,21641,84790.974,4043007.72133,0
1655366400000,47.29,47.98,47.01,47.73,165975.407,1655369999999,7888787.85683,19859,91588.318,4354116.14829,0
1655370000000,47.72,47.85,45.25,45.81,315271.016,1655373599999,14600359.80161,41908,155794.098,7221961.94949,0
1655373600000,45.81,46.12,44.90,45.84,232531.335,1655377199999,10577389.07475,32288,117518.630,5348643.29992,0
1655377200000,45.83,46.06,44.49,45.00,183287.456,1655380799999,8310065.23042,27116,88143.006,3999017.67274,0
1655380800000,44.99,46.34,44.74,45.35,245773.722,1655384399999,11203038.50478,32617,124896.231,5691587.89211,0
1655384400000,45.35,46.22,44.51,45.00,246050.723,1655387999999,11169659.34297,36809,122606.319,5566162.92775,0
1655388000000,44.98,45.49,44.34,44.81,223237.733,1655391599999,10041322.23416,36908,113173.644,5090688.06779,0
1655391600000,44.80,46.12,44.78,45.57,250990.855,1655395199999,11454388.41910,30195,125857.484,5745396.04480,0
1655395200000,45.56,46.30,45.01,46.02,176492.439,1655398799999,8081197.96597,23626,93920.641,4304187.74672,0
1655398800000,46.01,46.32,45.53,45.62,98419.760,1655402399999,4521938.61689,14482,46992.876,2159467.96591,0
1655402400000,45.62,46.54,45.34,46.45,134548.063,1655405999999,6181723.27967,17836,73354.641,3371014.47211,0
1655406000000,46.44,46.73,45.04,45.47,153056.958,1655409599999,7020700.30325,22723,77342.095,3546889.54614,0
1655409600000,45.45,45.87,45.02,45.76,122400.152,1655413199999,5579189.26609,17906,56815.894,2589242.74540,0
1655413200000,45.77,46.07,45.26,45.37,52794.935,1655416799999,2417649.11998,8458,28199.308,1291934.56104,0
1655416800000,45.36,45.46,44.42,44.56,177999.321,1655420399999,8000684.34395,21169,75283.204,3384185.54411,0
1655420400000,44.55,44.76,43.92,44.76,211041.462,1655423999999,9369502.60273,23154,94368.323,4191550.56902,0
1655424000000,44.76,45.72,44.38,45.37,228780.196,1655427599999,10308231.96425,25674,120229.234,5420017.24007,0
1655427600000,45.37,47.00,45.30,46.69,297680.188,1655431199999,13743444.36139,28753,197067.321,9105375.83060,0
1655431200000,46.71,47.05,46.26,46.54,214535.396,1655434799999,10008507.25360,24158,105291.038,4912110.86711,0
1655434800000,46.55,46.64,45.59,45.68,147052.546,1655438399999,6796690.15446,17377,59276.005,2738516.58185,0
1655438400000,45.67,46.28,45.56,46.07,94212.594,1655441999999,4333390.48473,14258,52280.746,2404744.00093,0
1655442000000,46.08,46.84,45.96,46.67,80018.793,1655445599999,3719061.97262,13156,41448.268,1926261.71019,0
1655445600000,46.66,47.00,46.26,46.94,121104.832,1655449199999,5647631.93712,16927,57835.246,2698275.55825,0
1655449200000,46.95,47.76,46.87,47.39,251564.388,1655452799999,11924640.63477,23865,158787.397,7528481.40745,0
1655452800000,47.40,47.59,46.84,46.84,126764.718,1655456399999,5988038.63563,17968,55182.053,2608462.63631,0
1655456400000,46.85,47.05,46.15,46.43,152198.455,1655459999999,7097475.53544,19767,67642.492,3155338.13290,0
1655460000000,46.43,47.00,46.30,46.88,134308.940,1655463599999,6265471.95398,17640,62987.051,2938792.33437,0
1655463600000,46.88,47.11,46.65,46.73,114103.549,1655467199999,5348283.63311,15968,61800.189,2897436.24348,0
1655467200000,46.74,46.90,45.83,45.96,188134.961,1655470799999,8732201.03808,20329,80064.027,3715358.45226,0
1655470800000,45.96,46.92,45.83,46.67,194320.592,1655474399999,9003476.99046,27472,97801.647,4531964.67097,0
1655474400000,46.67,46.70,45.53,45.87,213611.670,1655477999999,9823704.86172,26073,97588.394,4489362.51555,0
1655478000000,45.86,46.33,45.80,46.10,96812.841,1655481599999,4456655.69665,18335,47703.791,2195960.81049,0
1655481600000,46.10,46.54,45.81,45.93,96863.663,1655485199999,4474749.85702,14765,54002.247,2495776.94098,0
1655485200000,45.92,46.33,45.77,46.24,72990.371,1655488799999,3364331.04168,11594,37740.080,1739990.89827,0
1655488800000,46.24,46.49,46.08,46.35,66444.868,1655492399999,3075034.77021,9233,33343.351,1543177.56897,0
1655492400000,46.35,46.51,46.01,46.17,58741.164,1655495999999,2717297.81022,10033,26574.534,1229865.31050,0
1655496000000,46.17,47.17,46.15,47.11,75265.284,1655499599999,3519785.82578,11149,37107.144,1735308.96609,0
1655499600000,47.11,47.82,47.03,47.81,100788.141,1655503199999,4776571.13521,14911,50285.477,2383662.08641,0
1655503200000,47.79,48.37,47.43,47.52,283933.583,1655506799999,13619818.88619,29740,157001.263,7532362.18166,0
1655506800000,47.53,48.17,47.44,47.56,168987.070,1655510399999,8077147.45467,16925,102663.426,4908371.83889,0
1655510400000,47.56,48.20,47.49,47.84,219602.420,1655513999999,10505069.29435,18297,143163.724,6845730.90822,0
1655514000000,47.85,48.19,46.90,47.07,157460.664,1655517599999,7493947.45308,19389,74417.676,3542815.69213,0
1655517600000,47.07,47.20,46.72,47.14,134026.939,1655521199999,6296913.19583,16654,63269.760,2973434.05338,0
1655521200000,47.12,47.54,47.04,47.45,117819.435,1655524799999,5576312.92866,13710,66144.928,3130860.17556,0
1655524800000,47.45,47.73,47.32,47.47,85282.541,1655528399999,4054201.70757,10783,44522.629,2116949.26692,0
1655528400000,47.46,48.13,47.38,48.02,126624.719,1655531999999,6048949.81831,13534,77542.231,3704073.95506,0
1655532000000,48.01,48.32,45.88,46.22,377905.426,1655535599999,17865487.65926,41660,188861.049,8926273.57785,0
1655535600000,46.22,46.35,44.05,44.53,489955.310,1655539199999,22007630.50722,67487,247337.932,11111194.10962,0
1655539200000,44.54,45.11,43.60,44.18,336975.193,1655542799999,14923095.80681,45925,147108.648,6517099.63844,0
1655542800000,44.17,44.99,44.07,44.58,173267.914,1655546399999,7713092.44698,27443,85811.226,3821142.36487,0
1655546400000,44.58,45.80,44.51,45.64,211056.327,1655549999999,9551750.63625,25179,113493.417,5137392.35283,0
1655550000000,45.64,45.76,45.05,45.13,131114.093,1655553599999,5953411.55918,18104,57495.093,2611731.05613,0
1655553600000,45.14,45.41,44.78,45.14,130669.415,1655557199999,5887586.74967,17413,66066.550,2977659.83837,0
1655557200000,45.14,45.68,44.97,45.50,164956.136,1655560799999,7492284.77857,17580,75428.504,3426720.21804,0
1655560800000,45.49,46.17,45.07,45.26,199217.250,1655564399999,9087738.08696,22200,95039.978,4336448.04595,0
1655564400000,45.26,45.58,44.75,44.86,208049.320,1655567999999,9394243.10068,20308,100046.330,4519915.33669,0
1655568000000,44.87,45.35,44.32,44.72,202400.829,1655571599999,9093854.29835,23455,89134.282,4004306.83425,0
1655571600000,44.73,45.07,43.92,44.34,171230.825,1655575199999,7624672.45919,23715,80485.056,3584320.18230,0
1655575200000,44.34,44.93,43.70,44.20,253728.487,1655578799999,11245342.47658,30688,132987.162,5895128.42247,0
1655578800000,44.22,44.53,42.55,42.66,262467.206,1655582399999,11448383.41631,33044,124693.174,5439589.01412,0
1655582400000,42.68,43.26,41.45,42.43,529542.483,1655585999999,22423395.68631,72366,267304.192,11321139.94365,0
1655586000000,42.43,44.90,42.36,44.77,297249.934,1655589599999,12967765.35031,40380,161832.660,7068279.16590,0
1655589600000,44.77,46.86,44.49,46.09,306368.027,1655593199999,13984932.60461,44732,166153.299,7589784.81529,0
1655593200000,46.08,47.50,45.88,47.11,264482.739,1655596799999,12366803.62453,30056,159515.649,7463346.88419,0
1655596800000,47.13,47.26,46.09,46.14,211295.176,1655600399999,9867265.50257,28614,104185.462,4868933.04458,0
1655600400000,46.15,46.88,45.87,46.00,198115.198,1655603999999,9177674.51171,24415,97092.454,4499185.12097,0
1655604000000,46.00,46.17,45.37,45.65,198265.320,1655607599999,9077191.93108,24142,100573.046,4604130.69653,0
1655607600000,45.64,46.77,45.22,45.28,206648.095,1655611199999,9491696.40310,22704,103515.376,4753119.65790,0
1655611200000,45.26,46.29,45.02,46.00,167813.518,1655614799999,7668282.70108,18459,103338.633,4720349.52753,0
1655614800000,46.01,46.60,44.86,45.78,354981.301,1655618399999,16175314.59576,36033,167536.276,7635494.11763,0
1655618400000,45.78,46.56,45.42,46.26,210897.648,1655621999999,9717393.33054,27115,109482.547,5046634.65290,0
1655622000000,46.25,47.43,46.00,46.35,336827.551,1655625599999,15738890.33045,36171,174520.578,8153777.47724,0
1655625600000,46.34,47.09,46.03,46.97,207023.163,1655629199999,9622791.36100,24487,109648.207,5096993.41474,0
1655629200000,46.98,49.39,46.84,47.99,581738.480,1655632799999,28070475.55474,66863,298852.013,14422102.96786,0
1655632800000,47.99,50.38,47.91,49.78,509573.467,1655636399999,25151483.82273,63630,284141.032,14019186.66944,0
1655636400000,49.79,51.94,49.48,50.18,507755.966,1655639999999,25629327.03529,65554,256064.862,12932724.53906,0
1655640000000,50.18,50.88,49.28,50.09,396521.863,1655643599999,19810401.41740,46989,191558.299,9574125.31750,0
1655643600000,50.10,51.69,49.85,50.34,492691.457,1655647199999,24976057.06332,57353,252008.849,12778552.29238,0
1655647200000,50.35,51.25,49.96,50.98,376970.646,1655650799999,19071214.70573,41235,199864.542,10113228.99383,0
1655650800000,50.98,52.34,50.60,51.56,564383.912,1655654399999,28936808.92840,58113,320047.840,16420638.69048,0
1655654400000,51.57,52.98,51.01,52.62,596820.788,1655657999999,30963797.48184,66344,307809.195,15975871.40817,0
1655658000000,52.62,54.61,52.60,53.50,1146870.729,1655661599999,61559405.94643,125632,602040.600,32320470.24206,0
1655661600000,53.50,55.48,53.26,55.03,599350.185,1655665199999,32387592.63164,68416,328149.326,17750434.18986,0
1655665200000,55.07,55.90,53.88,55.13,613511.861,1655668799999,33628816.05805,77158,309461.561,16972085.55409,0
1655668800000,55.12,56.41,54.91,55.10,534856.180,1655672399999,29676897.51911,67415,270743.597,15031019.16267,0
1655672400000,55.09,55.17,54.14,54.47,285233.622,1655675999999,15594774.64827,37619,133745.843,7315224.49994,0
1655676000000,54.49,55.47,53.76,54.15,362332.799,1655679599999,19734716.10978,48007,180488.916,9835407.33203,0
1655679600000,54.16,54.80,53.54,54.26,274908.174,1655683199999,14875424.48954,33830,134598.096,7284646.56815,0
1655683200000,54.27,54.78,52.12,52.24,517033.895,1655686799999,27460569.49755,56623,259152.578,13772484.57018,0
1655686800000,52.24,52.50,51.45,52.11,362051.968,1655690399999,18810181.26504,40777,191282.400,9941527.33134,0
1655690400000,52.12,53.24,51.55,52.52,331318.508,1655693999999,17373172.53946,37330,169775.073,8904272.53029,0
1655694000000,52.53,53.32,51.95,52.87,220468.306,1655697599999,11594509.06197,28515,114858.407,6043231.76488,0
1655697600000,52.87,52.97,51.58,51.84,320800.307,1655701199999,16838667.14987,35317,159594.202,8380955.26692,0
1655701200000,51.84,52.43,51.27,52.13,215071.634,1655704799999,11143593.87920,29788,116094.187,6017411.47568,0
1655704800000,52.14,52.81,51.73,52.46,185732.243,1655708399999,9703931.16478,23811,99263.623,5187811.71547,0
1655708400000,52.45,52.66,51.60,52.19,185698.620,1655711999999,9678159.53810,21181,103093.631,5373978.40166,0
1655712000000,52.18,53.61,52.05,53.08,301523.664,1655715599999,15962762.32378,36373,160241.820,8483936.45882,0
1655715600000,53.08,53.90,52.19,52.24,270679.908,1655719199999,14367724.99052,32280,136941.429,7271350.87566,0
1655719200000,52.24,54.00,52.16,53.60,273527.064,1655722799999,14486395.35633,33665,148811.299,7879817.92001,0
1655722800000,53.60,54.00,53.02,53.45,199110.112,1655726399999,10657882.54477,26430,96609.661,5172601.61467,0
1655726400000,53.45,53.50,52.21,52.42,233983.173,1655729999999,12329445.26130,29334,112895.708,5950666.13498,0
1655730000000,52.42,52.90,51.39,51.88,262447.682,1655733599999,13704612.56133,33161,131293.438,6859566.73253,0
1655733600000,51.88,53.27,51.75,53.16,235589.391,1655737199999,12370117.95991,31948,116891.346,6138940.41879,0
1655737200000,53.15,53.42,51.97,52.77,235789.656,1655740799999,12409835.12027,31650,119238.617,6275126.33629,0
1655740800000,52.77,52.97,51.89,52.26,247389.750,1655744399999,12933945.61647,33665,115625.263,6046139.67659,0
1655744400000,52.26,53.41,51.80,52.19,229846.814,1655747999999,12107717.80775,32676,117876.708,6213364.86335,0
1655748000000,52.19,52.33,51.55,52.23,227185.528,1655751599999,11794753.80838,31351,114447.613,5942770.89777,0
1655751600000,52.23,52.44,51.50,52.23,133102.446,1655755199999,6917030.33479,21515,65624.361,3411478.21208,0
1655755200000,52.23,53.09,52.01,52.78,159953.305,1655758799999,8419807.41896,27029,81060.025,4267125.54707,0
1655758800000,52.78,52.96,51.72,52.03,115260.406,1655762399999,6033278.64372,16977,54362.060,2847075.96748,0
1655762400000,52.03,52.68,51.43,52.51,179139.007,1655765999999,9320897.99530,26788,90157.787,4692667.00816,0
1655766000000,52.52,53.41,52.16,52.73,160814.972,1655769599999,8491468.63162,24194,80492.240,4252351.55932,0
1655769600000,52.72,52.95,51.81,52.89,185434.906,1655773199999,9719039.29183,28260,93826.522,4918589.87048,0
1655773200000,52.91,53.71,52.02,52.67,187104.998,1655776799999,9892677.98521,26633,96596.914,5108435.50770,0
1655776800000,52.67,53.06,51.90,52.94,197020.098,1655780399999,10331347.32628,26841,96728.382,5074515.24540,0
1655780400000,52.94,53.25,52.40,52.92,178593.625,1655783999999,9439965.43336,25418,84757.985,4480006.10863,0
1655784000000,52.94,53.43,52.41,53.01,128423.827,1655787599999,6790128.37221,19187,67142.540,3550716.09122,0
1655787600000,53.03,54.33,52.98,53.90,226988.538,1655791199999,12169557.27719,30371,122537.517,6571819.75997,0
1655791200000,53.91,54.61,53.69,54.02,229741.434,1655794799999,12422715.47010,28851,115168.278,6228006.70995,0
1655794800000,54.02,54.13,52.74,53.12,191724.667,1655798399999,10270080.05396,23879,88417.041,4737678.82197,0
1655798400000,53.12,54.17,52.95,53.88,200784.791,1655801999999,10771198.11415,26482,104719.994,5619808.85691,0
1655802000000,53.89,53.97,53.00,53.05,153713.620,1655805599999,8215472.90202,22783,70054.354,3745048.71484,0
1655805600000,53.05,53.50,52.81,53.49,132897.649,1655809199999,7063828.89819,18226,64950.789,3452051.16137,0
1655809200000,53.49,53.68,52.40,52.45,155196.162,1655812799999,8213233.39434,21317,67119.086,3552308.21230,0
1655812800000,52.44,53.17,52.26,52.95,132506.241,1655816399999,6987562.36608,19225,65618.554,3459928.10832,0
1655816400000,52.95,54.44,52.88,54.24,244942.586,1655819999999,13137072.75057,32461,123143.575,6608015.82081,0
1655820000000,54.24,55.66,53.72,55.29,257637.481,1655823599999,14074259.95733,34939,129865.948,7096876.35890,0
1655823600000,55.29,55.32,53.62,54.06,224246.324,1655827199999,12200110.52642,31290,110108.510,5990415.25222,0
1655827200000,54.05,54.50,53.75,54.03,120871.566,1655830799999,6545777.64434,17466,61890.382,3351228.29313,0
1655830800000,54.02,54.31,53.42,53.73,129729.794,1655834399999,6995429.00305,17854,61001.596,3290163.32142,0
1655834400000,53.74,53.83,53.31,53.51,96032.711,1655837999999,5143562.96315,15120,47651.599,2552622.54841,0
1655838000000,53.51,54.13,52.85,52.93,137423.120,1655841599999,7341187.59946,19623,65607.383,3504903.05012,0
1655841600000,52.92,53.52,52.61,53.27,116516.248,1655845199999,6180751.23861,18835,54273.442,2879014.84650,0
1655845200000,53.26,53.50,52.97,53.31,60501.541,1655848799999,3225239.80889,9671,28684.825,1528841.11814,0
1655848800000,53.30,54.10,53.00,54.02,93779.880,1655852399999,5014513.10313,14843,49575.043,2652537.67407,0
1655852400000,54.02,54.69,53.24,53.50,160433.934,1655855999999,8647687.31910,22014,75581.685,4077394.31890,0
1655856000000,53.51,53.52,51.63,51.92,229193.012,1655859599999,11985195.00857,30792,114666.068,5997676.16504,0
1655859600000,51.92,52.81,51.58,51.78,166006.379,1655863199999,8654510.38425,22047,76492.229,3989216.23535,0
1655863200000,51.78,52.08,51.46,51.77,131964.411,1655866799999,6829631.13457,17841,67385.996,3487654.18422,0
1655866800000,51.78,52.23,51.13,51.31,117571.996,1655870399999,6075304.48056,15650,56688.117,2931364.11706,0
1655870400000,51.30,51.96,51.14,51.91,107752.170,1655873999999,5551374.15607,15458,54921.212,2831080.24851,0
1655874000000,51.92,52.29,51.61,51.61,83005.775,1655877599999,4318193.55276,12151,42488.247,2211385.35673,0
1655877600000,51.61,51.97,50.48,51.07,163717.175,1655881199999,8364041.78411,24315,80066.952,4089919.64664,0
1655881200000,51.08,51.31,50.38,50.73,133588.135,1655884799999,6802975.50683,19019,59469.680,3030096.36704,0
1655884800000,50.73,51.23,50.49,51.19,122319.436,1655888399999,6227444.14881,17711,63838.063,3250054.54015,0
1655888400000,51.21,52.00,51.20,51.66,106052.379,1655891999999,5472229.35529,16831,53085.122,2739208.68383,0
1655892000000,51.66,51.88,51.47,51.63,76019.914,1655895599999,3926516.58632,12936,36116.035,1865277.22641,0
1655895600000,51.63,52.36,51.60,52.13,95609.395,1655899199999,4979749.20591,14408,57251.841,2982176.83436,0
1655899200000,52.13,52.21,51.00,51.49,132324.628,1655902799999,6818065.29118,18963,61425.700,3165485.50008,0
1655902800000,51.50,52.88,51.14,52.78,168657.132,1655906399999,8769761.70712,24190,90296.599,4693944.22482,0
1655906400000,52.78,53.40,52.40,52.67,183589.293,1655909999999,9712021.35166,27389,88698.337,4693575.35089,0
1655910000000,52.66,52.68,51.63,51.74,153126.223,1655913599999,7997834.99548,20896,70339.464,3674504.21674,0
1655913600000,51.71,52.06,51.01,52.02,213391.665,1655917199999,11002473.71738,28879,107618.056,5549330.93654,0
1655917200000,52.01,52.28,51.61,52.00,118066.650,1655920799999,6131978.95412,15974,64610.320,3356413.84825,0
1655920800000,52.01,52.36,51.88,51.97,65677.972,1655924399999,3422315.28021,10278,31080.813,1619735.17234,0
1655924400000,51.97,52.17,51.22,51.72,86274.825,1655927999999,4458852.09230,14545,42454.436,2193453.33717,0
1655928000000,51.71,52.14,51.01,51.53,154580.049,1655931599999,7969128.17078,21693,81112.407,4180155.94716,0
1655931600000,51.53,52.52,51.51,52.44,111260.282,1655935199999,5777742.94916,14647,59619.646,3098879.07316,0
1655935200000,52.45,53.01,52.02,52.81,119414.868,1655938799999,6264304.67782,16128,61296.954,3216851.95432,0
1655938800000,52.82,52.88,51.98,52.11,107211.623,1655942399999,5606598.69865,14512,50511.835,2640736.36691,0
1655942400000,52.11,54.95,51.84,54.53,317381.564,1655945999999,17068554.70381,43565,166094.280,8935228.86106,0
1655946000000,54.55,54.63,53.76,53.80,140130.573,1655949599999,7592097.82642,19616,66063.853,3580372.22151,0
1655949600000,53.81,55.41,53.65,54.32,261681.617,1655953199999,14250895.17870,28794,145239.473,7907934.31809,0
1655953200000,54.32,54.50,54.07,54.15,106692.915,1655956799999,5792730.00997,13656,50303.317,2732521.28887,0
1655956800000,54.14,55.22,53.88,54.73,161052.111,1655960399999,8773290.75743,20711,87710.835,4778349.14901,0
1655960400000,54.72,55.46,54.63,54.90,100817.749,1655963999999,5544935.82627,14405,55554.946,3056630.90824,0
1655964000000,54.90,56.10,54.82,55.36,172489.507,1655967599999,9563726.55861,20936,94463.477,5240819.66897,0
1655967600000,55.36,55.49,54.90,55.07,115834.967,1655971199999,6393942.59078,14932,60395.775,3334245.60004,0
1655971200000,55.07,55.63,54.78,55.15,162650.937,1655974799999,8975477.10999,18362,70433.313,3888227.88641,0
1655974800000,55.15,55.68,54.55,55.04,153877.484,1655978399999,8464798.32144,19525,78163.423,4301608.16574,0
1655978400000,55.04,55.22,54.65,54.90,125741.425,1655981999999,6906235.13295,16064,55610.496,3055151.40244,0
1655982000000,54.90,54.99,54.20,54.48,142378.268,1655985599999,7771593.02375,15901,68530.481,3741001.74488,0
1655985600000,54.47,55.10,54.08,54.50,197579.983,1655989199999,10795849.08900,22401,98226.264,5369067.06438,0
1655989200000,54.51,55.04,54.17,54.46,150660.613,1655992799999,8232326.61227,19458,78389.251,4284029.17611,0
1655992800000,54.47,54.78,54.09,54.58,147934.335,1655996399999,8046150.39986,18266,77709.086,4228122.87753,0
1655996400000,54.59,55.09,53.70,54.18,210662.683,1655999999999,11458661.90290,23939,110521.217,6015353.02808,0
1656000000000,54.19,54.23,53.74,53.93,118807.251,1656003599999,6413941.46647,14423,53119.560,2868406.69050,0
1656003600000,53.93,54.85,53.40,54.71,200657.366,1656007199999,10865419.06613,20535,103336.008,5599230.56164,0
1656007200000,54.69,54.90,54.29,54.44,103166.801,1656010799999,5635520.68966,13928,49681.887,2714887.28510,0
1656010800000,54.44,55.75,54.38,55.54,149670.083,1656014399999,8257509.74134,20351,79263.064,4373012.97244,0
1656014400000,55.52,56.15,55.12,55.66,149456.391,1656017999999,8332781.33176,20863,78868.976,4398555.93700,0
1656018000000,55.66,55.82,55.10,55.16,64166.000,1656021599999,3564158.89391,9598,25315.688,1407344.90307,0
1656021600000,55.16,56.78,55.10,56.19,258753.665,1656025199999,14502575.66847,30736,140717.981,7887251.31392,0
1656025200000,56.19,56.27,55.58,55.71,109277.199,1656028799999,6104703.43103,15121,50411.590,2815965.90267,0
1656028800000,55.70,56.40,55.64,55.74,96706.331,1656032399999,5406091.85234,14820,43302.258,2421698.05901,0
1656032400000,55.74,56.91,55.61,56.43,110628.564,1656035999999,6232196.33804,15731,63047.022,3552745.11355,0
1656036000000,56.43,57.34,56.03,56.08,152473.966,1656039599999,8640947.26748,20083,77922.933,4421250.09682,0
1656039600000,56.07,56.39,55.68,55.84,105013.769,1656043199999,5885035.07387,14203,52602.499,2948304.57435,0
1656043200000,55.83,56.41,55.52,55.76,83199.870,1656046799999,4653549.35312,12140,44400.670,2483645.06817,0
1656046800000,55.76,56.09,55.09,55.31,77470.266,1656050399999,4314094.68140,11553,35208.905,1961083.70455,0
1656050400000,55.31,55.57,55.06,55.30,88723.796,1656053999999,4906431.87742,13313,43082.035,2382679.01267,0
1656054000000,55.31,56.17,55.29,55.53,117988.224,1656057599999,6573597.65686,15299,59254.579,3301390.83643,0
1656057600000,55.54,56.07,55.36,55.86,118543.510,1656061199999,6605612.07991,14856,59562.257,3320044.35167,0
1656061200000,55.86,55.96,55.02,55.24,109184.419,1656064799999,6057916.03029,14370,51762.727,2872655.22451,0
1656064800000,55.24,55.59,55.03,55.50,107147.927,1656068399999,5929524.30533,14580,48821.061,2701618.81907,0
1656068400000,55.49,56.49,55.46,56.10,226639.886,1656071999999,12700754.23217,28615,108055.920,6056473.90876,0
1656072000000,56.10,56.98,55.88,56.29,223221.410,1656075599999,12611534.13548,28308,112977.399,6384953.07677,0
1656075600000,56.30,56.81,55.80,55.91,138988.094,1656079199999,7838186.46841,19402,65931.349,3719625.67697,0
1656079200000,55.90,56.51,55.42,55.58,126855.877,1656082799999,7099877.65098,18630,60809.766,3404252.89531,0
1656082800000,55.57,55.62,54.95,55.35,127605.425,1656086399999,7052906.21030,18235,64476.817,3564236.10339,0
1656086400000,55.36,55.55,54.30,55.20,151874.865,1656089999999,8353400.62450,20221,70707.585,3891132.60295,0
1656090000000,55.21,55.58,54.57,54.69,119900.129,1656093599999,6618391.06840,16153,58394.475,3223465.12686,0
1656093600000,54.69,55.46,54.59,55.38,91706.733,1656097199999,5044737.05044,12553,51837.193,2851897.52424,0
1656097200000,55.37,55.79,55.01,55.69,113595.560,1656100799999,6295662.23430,14294,60175.735,3336358.98686,0
1656100800000,55.70,56.07,55.22,55.41,143982.270,1656104399999,8018221.60661,19610,72956.380,4062406.50544,0
1656104400000,55.42,56.32,55.37,56.11,97765.621,1656107999999,5469499.16492,12552,54226.660,3032963.88406,0
1656108000000,56.12,56.88,56.00,56.00,130643.756,1656111599999,7371612.11141,19257,65575.753,3701252.61230,0
1656111600000,56.01,56.42,55.70,55.80,92797.592,1656115199999,5199577.76890,13924,48650.383,2726175.54695,0
1656115200000,55.79,56.19,55.30,56.09,144266.479,1656118799999,8047798.80270,19569,71881.114,4010374.02767,0
1656118800000,56.08,56.86,55.95,56.85,125528.425,1656122399999,7095552.47824,17424,67678.471,3825488.63357,0
1656122400000,56.84,57.00,55.79,55.89,95577.609,1656125999999,5385566.65168,15281,46868.580,2643908.99903,0
1656126000000,55.87,56.69,55.81,56.50,83346.372,1656129599999,4689552.60641,11691,44149.009,2485404.86179,0
1656129600000,56.50,56.57,55.93,56.42,79310.466,1656133199999,4458052.57228,11569,36520.496,2052909.50961,0
1656133200000,56.42,56.83,56.13,56.13,77688.925,1656136799999,4392984.91230,11377,40727.224,2303432.14931,0
1656136800000,56.14,56.73,55.93,56.55,83316.303,1656140399999,4698061.10999,11905,44168.488,2489820.99072,0
1656140400000,56.56,57.25,56.53,56.91,123889.982,1656143999999,7052809.83206,17683,64912.149,3695893.98199,0
1656144000000,56.92,57.16,56.57,56.58,63755.583,1656147599999,3619895.97245,10609,31963.267,1814752.50213,0
1656147600000,56.58,56.92,56.44,56.71,59822.975,1656151199999,3391008.40251,9703,29655.776,1681324.65422,0
1656151200000,56.71,56.84,56.44,56.72,40431.882,1656154799999,2289755.88981,7547,22698.982,1285569.14005,0
1656154800000,56.71,56.82,56.11,56.32,69706.869,1656158399999,3935794.77492,10797,31569.067,1782991.49833,0
1656158400000,56.32,56.39,54.53,55.06,224047.826,1656161999999,12368277.27569,29250,108716.890,5997184.88757,0
1656162000000,55.06,55.48,54.78,55.24,82553.779,1656165599999,4553564.86803,14982,40959.519,2259209.15768,0
1656165600000,55.24,55.46,54.91,55.18,62924.824,1656169199999,3474876.14167,12228,29964.537,1655094.20654,0
1656169200000,55.19,55.94,54.87,55.05,132014.028,1656172799999,7306786.84065,18609,65211.129,3609673.89027,0
1656172800000,55.05,57.15,55.02,56.63,324214.611,1656176399999,18285697.37122,35205,161049.053,9084483.46081,0
1656176400000,56.63,59.09,56.40,57.86,352228.566,1656179999999,20358673.76109,41858,197971.995,11436311.86991,0
1656180000000,57.85,59.22,57.80,59.17,232528.147,1656183599999,13602969.75608,29542,124162.365,7266152.93025,0
1656183600000,59.16,59.35,58.55,58.69,172017.354,1656187199999,10139528.50831,21711,86522.335,5101666.76571,0
1656187200000,58.69,59.07,58.40,58.87,100673.490,1656190799999,5905767.49943,14198,49620.094,2911375.11696,0
1656190800000,58.87,59.77,58.72,59.49,138044.597,1656194399999,8195088.20586,18712,76186.860,4524983.44430,0
1656194400000,59.49,59.58,58.62,58.72,98826.184,1656197999999,5823076.37412,13901,43952.700,2589076.24687,0
1656198000000,58.72,59.27,58.68,58.87,109559.556,1656201599999,6461513.35321,13068,51445.608,3034183.23648,0
1656201600000,58.86,59.33,58.45,59.16,96172.248,1656205199999,5655901.14616,13932,51626.390,3037714.34135,0
1656205200000,59.16,59.73,58.76,59.25,103855.061,1656208799999,6153843.97202,16329,49108.751,2910831.93029,0
1656208800000,59.25,59.61,58.90,59.20,91519.405,1656212399999,5421366.96908,13154,41828.645,2478669.86853,0
1656212400000,59.21,60.17,59.14,59.87,135929.416,1656215999999,8113857.22734,17531,74331.060,4438680.11751,0
1656216000000,59.87,60.47,59.53,59.62,170177.938,1656219599999,10207811.33605,22580,81864.601,4912134.33874,0
1656219600000,59.64,59.71,59.02,59.38,97772.495,1656223199999,5805745.71464,13619,47386.117,2813975.43049,0
1656223200000,59.39,59.80,58.91,59.59,122376.173,1656226799999,7272607.65635,15512,67536.163,4015695.54090,0
1656226800000,59.59,59.67,58.79,58.97,110571.082,1656230399999,6534715.39727,13756,45139.534,2668251.30275,0
1656230400000,58.97,59.18,58.43,58.64,117160.763,1656233999999,6893045.51146,14491,57965.515,3411429.68566,0
1656234000000,58.64,58.88,58.06,58.31,99274.840,1656237599999,5804886.27450,16643,45941.206,2687218.83577,0
1656237600000,58.31,58.70,58.09,58.60,91500.245,1656241199999,5340065.61089,13242,50673.492,2958275.13349,0
1656241200000,58.59,59.90,58.32,59.53,186084.795,1656244799999,10996121.98753,23299,105543.431,6238720.91992,0
1656244800000,59.54,60.50,58.42,58.49,259314.025,1656248399999,15442127.68453,32987,126260.203,7523208.79662,0
1656248400000,58.50,58.55,57.95,58.21,159275.710,1656251999999,9278163.07989,21175,80674.556,4700559.06803,0
1656252000000,58.21,58.75,58.17,58.39,101164.618,1656255599999,5915265.05315,14670,54570.138,3190824.04670,0
1656255600000,58.40,58.44,57.38,58.00,172705.029,1656259199999,9981147.24816,21993,86733.953,5013060.53711,0
1656259200000,57.99,58.72,57.66,58.49,133720.552,1656262799999,7796392.95129,17359,70534.239,4112880.79360,0
1656262800000,58.49,58.58,57.66,58.17,110005.700,1656266399999,6388791.98461,14781,51891.483,3013144.84788,0
1656266400000,58.17,58.19,57.47,57.78,98730.400,1656269999999,5704287.73311,14668,45511.697,2628789.76553,0
1656270000000,57.77,58.44,57.72,58.19,80489.449,1656273599999,4672410.56468,11240,37531.458,2177606.62987,0
1656273600000,58.18,58.83,58.07,58.75,86170.823,1656277199999,5037620.29588,11846,42425.418,2480228.64333,0
1656277200000,58.74,58.79,58.17,58.36,70294.343,1656280799999,4105290.91739,9300,29214.125,1706564.69494,0
1656280800000,58.36,58.41,56.69,57.36,209195.391,1656284399999,12013000.62737,24147,98651.771,5662851.04389,0
1656284400000,57.35,57.63,56.52,56.56,114101.510,1656287999999,6522299.18473,15806,52913.737,3026046.72126,0
1656288000000,56.56,57.35,56.41,57.20,128561.587,1656291599999,7331037.13531,17670,68798.511,3923467.74147,0
1656291600000,57.19,57.50,57.01,57.44,105553.647,1656295199999,6044205.52035,13910,53090.178,3040710.42397,0
1656295200000,57.45,58.13,57.40,57.85,83343.387,1656298799999,4814425.55791,11688,43778.969,2529416.01030,0
1656298800000,57.85,58.02,57.62,57.79,56027.673,1656302399999,3237460.86791,7904,25966.841,1500596.02397,0
1656302400000,57.78,58.10,57.68,57.98,53693.155,1656305999999,3109745.22122,8661,29478.601,1707295.38420,0
1656306000000,57.98,58.12,57.19,57.59,82930.400,1656309599999,4777076.20658,13073,38793.282,2234394.42785,0
1656309600000,57.59,57.87,57.36,57.85,48156.830,1656313199999,2772984.62050,7129,23170.629,1334327.47558,0
1656313200000,57.84,58.56,57.79,58.26,101694.701,1656316799999,5921254.50920,13450,53817.759,3133516.66948,0
1656316800000,58.26,58.58,58.09,58.40,75479.771,1656320399999,4405293.60011,10507,39844.008,2325705.65831,0
1656320400000,58.41,58.48,58.10,58.12,66235.896,1656323999999,3858178.85344,10971,25568.849,1489557.16366,0
1656324000000,58.13,58.28,57.85,57.99,68129.032,1656327599999,3954480.46611,10782,33937.458,1970030.52956,0
1656327600000,57.99,58.19,57.71,57.79,72824.893,1656331199999,4217490.68969,10967,38640.333,2238061.18131,0
1656331200000,57.79,57.92,57.10,57.39,101388.449,1656334799999,5826675.88090,14336,48119.926,2766035.30286,0
1656334800000,57.39,57.78,55.63,55.75,271458.779,1656338399999,15348666.24637,33012,130413.543,7373034.12701,0
1656338400000,55.74,56.08,55.32,55.90,200740.964,1656341999999,11182222.44086,29193,109819.442,6119366.84176,0
1656342000000,55.92,56.13,55.39,55.92,173418.875,1656345599999,9667546.69892,16701,91421.407,5096363.81990,0
1656345600000,55.91,55.93,55.47,55.66,70130.515,1656349199999,3904985.16921,12787,30956.906,1724255.69895,0
1656349200000,55.67,55.84,55.40,55.48,59640.187,1656352799999,3317378.60525,8803,25896.101,1440546.86492,0
1656352800000,55.49,56.38,54.73,55.91,204828.876,1656356399999,11413042.26842,24933,104443.743,5822125.93212,0
1656356400000,55.92,55.94,55.45,55.66,80633.866,1656359999999,4486685.56848,11460,38558.349,2145471.73037,0
1656360000000,55.66,55.97,55.53,55.85,77640.169,1656363599999,4328875.47444,9098,40332.225,2248373.24997,0
1656363600000,55.85,56.17,55.79,56.03,34576.607,1656367199999,1936125.01151,6312,17142.849,960040.23079,0
1656367200000,56.04,56.65,55.92,56.12,109049.639,1656370799999,6143981.92825,14032,53489.559,3014820.89674,0
1656370800000,56.13,56.56,55.63,55.86,97915.190,1656374399999,5486612.58626,11695,45901.291,2573191.18565,0
1656374400000,55.86,56.48,55.22,55.56,129627.817,1656377999999,7236223.69088,16936,68351.022,3816422.36332,0
1656378000000,55.56,55.82,54.25,54.47,130173.968,1656381599999,7167937.01382,18469,58721.685,3233324.13684,0
1656381600000,54.48,54.79,53.83,54.31,187096.219,1656385199999,10151532.28102,22662,91310.516,4957729.27127,0
1656385200000,54.32,54.73,54.22,54.66,65960.079,1656388799999,3592403.55609,9838,31620.144,1722339.58440,0
1656388800000,54.65,54.88,54.52,54.79,54883.301,1656392399999,3001428.27591,7704,27147.843,1484785.63850,0
1656392400000,54.80,55.06,54.63,54.66,59721.726,1656395999999,3275209.18837,7958,30734.544,1685763.78839,0
1656396000000,54.67,55.93,54.66,55.67,113993.785,1656399599999,6323820.17602,14318,63415.426,3516474.78430,0
1656399600000,55.67,56.03,55.55,55.67,80799.770,1656403199999,4509452.99157,12148,36607.308,2043177.54993,0
1656403200000,55.67,56.45,55.51,56.32,97425.424,1656406799999,5453339.47802,13282,52859.389,2959158.20852,0
1656406800000,56.33,56.81,56.14,56.16,150323.495,1656410399999,8483213.94284,17158,79371.770,4480749.05319,0
1656410400000,56.15,56.30,55.72,56.04,72535.529,1656413999999,4065511.79550,10438,34899.712,1956404.39986,0
1656414000000,56.03,56.40,55.80,56.13,84320.607,1656417599999,4732647.36025,11687,43620.914,2448699.04028,0
1656417600000,56.14,57.00,56.09,56.46,139015.394,1656421199999,7853962.01026,17587,74385.524,4204866.60148,0
1656421200000,56.45,56.88,56.14,56.57,93524.412,1656424799999,5287769.05843,14811,43692.892,2471310.24906,0
1656424800000,56.55,56.69,54.95,55.13,182950.939,1656428399999,10176576.90291,22063,87612.658,4869286.99669,0
1656428400000,55.14,55.16,54.01,54.15,191315.227,1656431999999,10436643.97576,24714,93856.744,5121315.07379,0
1656432000000,54.14,54.84,54.05,54.49,143380.001,1656435599999,7803512.50152,19944,74713.966,4065970.72331,0
1656435600000,54.48,54.58,54.02,54.21,79763.526,1656439199999,4330143.60504,12138,41521.623,2254492.27257,0
1656439200000,54.20,54.36,53.12,53.55,203609.139,1656442799999,10905028.39118,24777,93083.960,4985241.44102,0
1656442800000,53.55,53.62,53.02,53.22,111349.368,1656446399999,5932595.44585,12089,42987.942,2290340.96835,0
1656446400000,53.21,53.36,52.87,53.27,125629.334,1656449999999,6669608.18456,14775,66405.226,3526103.91364,0
1656450000000,53.27,53.57,53.23,53.56,53419.684,1656453599999,2852026.92284,7091,32487.673,1734696.10995,0
1656453600000,53.56,53.77,52.55,53.02,158349.646,1656457199999,8427084.82886,16905,75403.332,4014155.16965,0
1656457200000,53.01,53.07,52.50,52.67,99027.353,1656460799999,5231555.93968,13128,48990.740,2588931.92367,0
1656460800000,52.67,53.01,52.19,52.74,131953.573,1656464399999,6944843.85645,17907,72884.224,3837077.02295,0
1656464400000,52.74,53.37,52.68,53.24,63841.621,1656467999999,3389047.46523,9134,38696.430,2054186.96871,0
1656468000000,53.26,53.39,52.79,53.08,68861.588,1656471599999,3656138.17965,8684,28843.556,1531720.00044,0
1656471600000,53.09,53.22,52.60,52.81,62184.708,1656475199999,3292254.42368,9314,30527.696,1616286.84104,0
1656475200000,52.80,53.04,52.65,52.81,65627.209,1656478799999,3470399.77765,8702,34866.020,1844201.36615,0
1656478800000,52.81,53.14,51.83,52.34,125946.973,1656482399999,6603110.62207,15238,53389.985,2801379.02807,0
1656482400000,52.35,52.39,51.31,51.81,161330.322,1656485999999,8379173.04210,19287,79254.949,4119451.96557,0
1656486000000,51.82,52.64,51.67,52.49,103367.805,1656489599999,5385538.93487,14193,57933.028,3020083.89342,0
1656489600000,52.49,52.74,52.12,52.20,72528.976,1656493199999,3802041.33556,10115,34957.778,1832982.67387,0
1656493200000,52.21,52.68,52.10,52.27,74571.836,1656496799999,3910874.29440,11530,39656.334,2080504.56885,0
1656496800000,52.29,52.55,52.18,52.33,80717.842,1656500399999,4224871.40516,11618,39173.381,2050755.96476,0
1656500400000,52.32,52.36,51.42,52.27,168094.662,1656503999999,8732196.92444,21860,89726.572,4662070.77905,0
1656504000000,52.26,52.59,51.65,51.91,132492.834,1656507599999,6899662.47969,18405,67214.688,3500638.08081,0
1656507600000,51.91,52.60,51.45,52.43,181479.812,1656511199999,9464214.18645,22425,93501.212,4875508.57933,0
1656511200000,52.43,53.21,52.38,53.03,196761.472,1656514799999,10405844.97937,25380,105052.528,5556540.98084,0
1656514800000,53.04,53.17,52.53,53.09,285876.084,1656518399999,15126078.96867,24058,143242.972,7580058.68167,0
1656518400000,53.09,53.16,52.15,52.54,226043.888,1656521999999,11899055.88362,25190,101317.199,5332624.65655,0
1656522000000,52.53,52.66,51.90,52.66,140855.086,1656525599999,7362371.21784,18650,70046.304,3661106.30902,0
1656525600000,52.66,53.25,52.62,52.87,105029.105,1656529199999,5565051.44850,13738,55797.010,2956914.44859,0
1656529200000,52.87,53.97,52.77,53.87,128757.274,1656532799999,6872850.83153,16395,71726.835,3830753.23500,0
1656532800000,53.87,54.42,53.36,53.57,175065.774,1656536399999,9436486.54963,21841,83606.602,4508163.26193,0
1656536400000,53.57,53.92,53.45,53.68,61738.515,1656539999999,3316452.72554,7991,31391.827,1686154.28074,0
1656540000000,53.68,54.09,53.27,53.62,115917.367,1656543599999,6218649.96374,12186,60916.082,3268779.37782,0
1656543600000,53.63,53.72,53.02,53.65,126510.829,1656547199999,6745601.59996,16505,56398.380,3007601.46349,0
1656547200000,53.64,53.96,52.82,52.86,188285.307,1656550799999,10056016.92842,22237,98388.694,5255136.98952,0
1656550800000,52.86,53.25,52.31,52.78,138074.999,1656554399999,7285250.67501,18489,63568.472,3353659.10930,0
1656554400000,52.78,53.34,52.67,53.08,68622.464,1656557999999,3635689.26604,9275,32490.736,1721283.99713,0
1656558000000,53.09,53.23,52.71,53.13,71963.221,1656561599999,3810726.25569,10291,33837.281,1791728.74863,0
1656561600000,53.14,53.47,52.71,53.02,88125.387,1656565199999,4677182.89562,11824,44966.118,2386361.83928,0
1656565200000,53.01,53.66,52.73,53.29,116573.670,1656568799999,6199907.28105,16135,59317.724,3155455.88412,0
1656568800000,53.29,53.50,51.35,51.61,278864.341,1656572399999,14543828.12077,31354,127864.157,6665313.74500,0
1656572400000,51.61,51.81,51.10,51.64,155583.224,1656575999999,8017285.96340,22314,83521.634,4305773.30304,0
1656576000000,51.64,51.67,50.80,51.07,213515.075,1656579599999,10938517.11423,22341,95540.091,4895250.53332,0
1656579600000,51.06,51.18,50.19,50.66,285826.832,1656583199999,14464712.93323,31980,152014.625,7693410.97802,0
1656583200000,50.67,50.74,50.18,50.64,119622.735,1656586799999,6043005.56896,15072,64184.634,3243887.27315,0
1656586800000,50.65,51.03,50.36,50.60,122514.394,1656590399999,6197405.27923,16188,67443.607,3412923.30446,0
1656590400000,50.61,51.69,50.44,51.52,177209.611,1656593999999,9074404.25283,20445,96133.308,4924537.69862,0
1656594000000,51.51,51.64,50.06,50.24,247317.931,1656597599999,12549421.59119,28073,112572.916,5711413.12591,0
1656597600000,50.24,51.24,50.22,51.16,152979.539,1656601199999,7756787.92564,18976,83647.778,4243741.31061,0
1656601200000,51.15,51.56,50.94,51.36,140760.106,1656604799999,7212672.99589,17858,66846.633,3426245.54063,0
1656604800000,51.35,52.09,51.05,51.32,137929.867,1656608399999,7106865.62890,18017,68960.955,3555336.48169,0
1656608400000,51.32,51.83,51.19,51.49,92190.385,1656611999999,4748446.76167,11314,47508.561,2447453.82625,0
1656612000000,51.50,51.61,51.02,51.45,104834.966,1656615599999,5384204.96305,14803,49843.546,2560657.78119,0
1656615600000,51.44,51.73,51.08,51.48,122085.823,1656619199999,6271347.91737,15857,62088.301,3190693.20464,0
1656619200000,51.49,51.75,50.49,51.01,154729.696,1656622799999,7918632.44629,18062,80482.701,4120149.78979,0
1656622800000,51.01,51.90,50.98,51.36,116109.100,1656626399999,5989223.01550,14650,57814.423,2981448.00958,0
1656626400000,51.36,52.24,51.27,51.80,110446.241,1656629999999,5721068.85749,15082,60037.850,3110981.00470,0
1656630000000,51.78,54.00,51.31,53.80,261670.831,1656633599999,13812955.39720,31328,144308.635,7620374.55757,0
1656633600000,53.80,56.47,53.35,55.00,547874.716,1656637199999,30044833.75564,69677,277447.258,15225549.58404,0
1656637200000,55.01,55.30,54.68,54.90,145660.819,1656640799999,8002867.42940,21258,70251.970,3860768.04836,0
1656640800000,54.91,55.20,54.57,54.72,100668.522,1656644399999,5521286.44680,12725,42823.021,2348959.00892,0
1656644400000,54.71,54.78,53.42,53.46,140256.689,1656647999999,7597992.82605,18212,63223.454,3424954.65825,0
1656648000000,53.45,53.52,52.50,52.69,215056.042,1656651599999,11402717.69337,26137,95889.292,5087064.09575,0
1656651600000,52.69,53.22,52.60,53.10,125690.300,1656655199999,6647585.92526,16219,58992.242,3120381.77067,0
1656655200000,53.09,53.14,50.29,51.36,421915.271,1656658799999,21651472.69638,47899,211331.089,10837486.76797,0
1656658800000,51.35,51.79,50.78,51.33,201145.556,1656662399999,10330871.35244,25953,95119.999,4884796.69284,0
1656662400000,51.32,51.85,51.07,51.24,158794.004,1656665999999,8172412.25246,20220,78801.407,4056697.10105,0
1656666000000,51.25,51.62,51.07,51.26,121003.815,1656669599999,6213317.93888,18319,64814.186,3328940.27521,0
1656669600000,51.25,51.38,50.08,50.41,202045.267,1656673199999,10242936.52185,23653,104474.447,5297592.21270,0
1656673200000,50.41,50.79,50.00,50.74,158840.224,1656676799999,8024808.80758,20334,90246.536,4561231.01751,0
1656676800000,50.74,50.98,50.37,50.79,134191.216,1656680399999,6806702.85460,16384,69468.293,3524838.09541,0
1656680400000,50.78,51.62,50.51,51.03,208499.624,1656683999999,10637125.63886,22761,97691.198,4986650.70181,0
1656684000000,51.03,51.28,50.40,50.97,155683.619,1656687599999,7913361.11545,17942,81066.959,4121447.80743,0
1656687600000,50.97,51.28,50.23,50.56,156510.054,1656691199999,7940044.09160,19900,70508.598,3577286.47789,0
1656691200000,50.56,51.22,50.41,50.87,110500.431,1656694799999,5625494.01635,14545,52469.107,2671805.31610,0
1656694800000,50.87,51.42,50.73,51.30,89842.992,1656698399999,4587937.00357,10918,49814.417,2545304.41905,0
1656698400000,51.31,51.33,50.99,51.20,62417.438,1656701999999,3193243.19483,8514,31958.231,1635158.48991,0
1656702000000,51.21,51.68,51.11,51.49,104740.247,1656705599999,5383367.41510,12292,58049.304,2983971.50076,0
1656705600000,51.49,52.16,51.35,51.56,138269.196,1656709199999,7161578.00275,17496,72468.817,3753694.61154,0
1656709200000,51.57,51.71,50.97,51.30,66966.261,1656712799999,3439910.00060,9128,32127.779,1650745.26406,0
1656712800000,51.30,51.63,51.03,51.11,67383.373,1656716399999,3455948.05099,10368,34722.603,1781475.76888,0
1656716400000,51.11,51.65,50.73,51.16,74060.429,1656719999999,3793539.22925,10896,34048.784,1744487.12423,0
1656720000000,51.16,51.63,50.59,50.77,152971.226,1656723599999,7825520.89419,24543,71984.887,3684304.57686,0
1656723600000,50.77,51.47,50.69,51.04,115190.119,1656727199999,5898307.74009,15058,60226.808,3084555.21814,0
1656727200000,51.03,51.32,50.34,51.12,120967.042,1656730799999,6144790.10608,17489,57019.521,2896567.91834,0
1656730800000,51.10,51.11,50.42,50.63,102048.867,1656734399999,5175632.94512,13584,48048.216,2436483.95324,0
1656734400000,50.63,51.11,50.57,50.88,75485.630,1656737999999,3838856.26561,10643,39008.976,1983534.98792,0
1656738000000,50.88,51.33,50.84,51.13,49854.120,1656741599999,2548600.62656,7336,23577.843,1205375.25579,0
1656741600000,51.13,51.39,50.90,51.01,61210.942,1656745199999,3129720.03690,7591,33301.431,1703415.31422,0
1656745200000,51.02,51.30,50.65,50.67,71937.590,1656748799999,3668221.82219,8243,38201.432,1948247.23662,0
1656748800000,50.67,50.91,50.33,50.41,95625.520,1656752399999,4846518.33876,11299,38153.572,1934387.34126,0
1656752400000,50.41,50.58,49.71,50.26,157089.146,1656755999999,7870478.48544,20901,74271.886,3722724.68418,0
1656756000000,50.26,50.75,49.96,50.69,92041.364,1656759599999,4636608.59477,16173,47630.160,2400376.57149,0
1656759600000,50.69,50.80,50.45,50.63,67019.398,1656763199999,3392979.27070,9966,31867.556,1613385.03192,0
1656763200000,50.63,50.89,50.19,50.62,147810.381,1656766799999,7471010.83289,16651,73686.098,3724250.18614,0
1656766800000,50.63,50.65,50.04,50.23,105207.166,1656770399999,5282806.34310,12357,53122.219,2667680.81380,0
1656770400000,50.22,50.61,50.10,50.17,93726.022,1656773999999,4719089.79853,11799,38911.170,1959702.93551,0
1656774000000,50.19,50.26,49.79,50.06,105515.047,1656777599999,5277808.23630,13574,52234.493,2613735.37418,0
1656777600000,50.06,50.46,49.86,50.35,108809.397,1656781199999,5462368.14557,14725,54213.995,2721804.85367,0
1656781200000,50.35,50.48,50.13,50.30,66532.768,1656784799999,3346700.69663,8070,35162.134,1769023.76361,0
1656784800000,50.30,50.82,50.20,50.49,88504.119,1656788399999,4467527.47508,10349,49184.034,2482869.12991,0
1656788400000,50.50,50.72,50.26,50.57,72778.703,1656791999999,3673128.30059,9957,35214.492,1777461.74182,0
1656792000000,50.56,50.71,50.41,50.48,58636.704,1656795599999,2963676.18987,7633,26570.036,1343251.04969,0
1656795600000,50.48,50.85,50.44,50.79,45965.876,1656799199999,2327811.56910,8220,24803.371,1256108.05449,0
1656799200000,50.78,50.97,50.46,50.54,57786.948,1656802799999,2930472.32814,8795,29704.505,1507006.78554,0
1656802800000,50.54,50.65,50.12,50.51,58509.867,1656806399999,2947844.37466,8611,25692.319,1295024.52561,0
1656806400000,50.51,50.63,50.00,50.38,66410.775,1656809999999,3340464.55031,10245,32010.227,1610295.61842,0
1656810000000,50.39,50.41,50.00,50.25,64046.241,1656813599999,3215898.43018,8041,29453.063,1478885.41036,0
1656813600000,50.25,50.48,50.15,50.41,49714.259,1656817199999,2501407.32516,6501,22518.838,1133256.39435,0
1656817200000,50.41,50.59,50.21,50.41,49073.384,1656820799999,2474263.98231,6303,22303.408,1124732.82950,0
1656820800000,50.41,50.60,49.07,50.20,156753.955,1656824399999,7813839.06773,18696,68765.985,3428353.76676,0
1656824400000,50.21,50.67,49.44,49.52,189758.356,1656827999999,9492957.97538,24655,82122.206,4108892.79066,0
1656828000000,49.53,50.03,49.44,49.91,94929.183,1656831599999,4725871.89283,11912,47354.891,2357466.08198,0
1656831600000,49.91,50.15,49.72,50.05,69581.752,1656835199999,3474615.42892,9544,39700.509,1982568.55325,0
1656835200000,50.05,50.16,49.59,49.88,112285.279,1656838799999,5601871.69224,12383,45876.814,2288413.21698,0
1656838800000,49.88,49.98,49.60,49.91,84846.734,1656842399999,4225459.67437,9956,42226.762,2103168.55536,0
1656842400000,49.92,50.15,49.87,50.00,57138.860,1656845999999,2858172.48466,9332,32400.569,1620976.57997,0
1656846000000,50.00,50.30,49.96,50.12,54435.434,1656849599999,2727498.89664,7471,33176.856,1662509.41096,0
1656849600000,50.13,50.29,49.50,49.86,76351.834,1656853199999,3812000.17743,10583,31852.034,1590156.84713,0
1656853200000,49.86,49.94,49.14,49.17,102412.357,1656856799999,5073491.91720,14350,44037.213,2181713.52885,0
1656856800000,49.18,49.60,49.10,49.54,75983.470,1656860399999,3752571.05116,10053,38432.191,1898082.88070,0
1656860400000,49.54,49.64,49.34,49.43,55206.065,1656863999999,2731071.70202,8404,24374.804,1205995.23899,0
1656864000000,49.42,49.82,49.36,49.77,53861.662,1656867599999,2672003.41574,8925,30094.825,1492933.31725,0
1656867600000,49.77,50.12,49.70,49.99,52834.401,1656871199999,2632451.35619,7619,25133.097,1252813.85825,0
1656871200000,50.01,50.63,49.96,50.60,127839.063,1656874799999,6432959.97224,12581,68736.508,3458375.55173,0
1656874800000,50.60,51.35,50.46,51.02,147667.932,1656878399999,7506108.78800,17488,81859.490,4162487.42248,0
1656878400000,51.02,51.37,50.96,51.11,107971.356,1656881999999,5521775.84343,13981,51136.861,2616137.72590,0
1656882000000,51.11,51.17,50.65,50.88,86226.166,1656885599999,4386289.44370,11360,35966.158,1829526.14332,0
1656885600000,50.88,51.17,50.64,50.78,71206.907,1656889199999,3622592.72009,9610,37931.369,1930515.91595,0
1656889200000,50.77,52.15,50.72,50.92,250588.949,1656892799999,12862114.57972,28105,126796.405,6508126.82060,0
1656892800000,50.91,51.13,50.61,50.84,90665.985,1656896399999,4610687.12175,14027,49052.372,2495418.97424,0
1656896400000,50.85,50.86,50.29,50.55,84989.883,1656899999999,4293770.48916,11121,44744.383,2260402.70090,0
1656900000000,50.55,50.59,49.78,49.82,81890.776,1656903599999,4108946.01496,11504,39471.084,1980829.82940,0
1656903600000,49.82,50.04,49.65,49.92,65434.215,1656907199999,3260723.62390,9777,29316.001,1460684.59572,0
1656907200000,49.92,50.18,49.80,50.07,46482.819,1656910799999,2325826.54368,6416,22044.783,1102910.70440,0
1656910800000,50.08,50.13,49.90,49.98,45050.190,1656914399999,2251938.51099,5335,27164.473,1357727.54743,0
1656914400000,49.97,50.17,49.70,49.81,59612.825,1656917999999,2980905.85841,6789,28965.195,1448356.34279,0
1656918000000,49.81,49.98,49.75,49.88,49851.417,1656921599999,2485385.92950,6260,27205.470,1356500.15968,0
1656921600000,49.88,50.00,49.76,49.87,47572.705,1656925199999,2373883.53554,6106,22845.173,1140226.10381,0
1656925200000,49.86,50.59,49.81,50.47,100921.805,1656928799999,5066070.82642,12425,51321.896,2576399.35500,0
1656928800000,50.47,51.06,50.46,50.71,129122.730,1656932399999,6554153.62065,14753,65305.306,3315590.70566,0
1656932400000,50.71,51.63,50.38,51.44,148302.430,1656935999999,7547429.87909,18213,74715.765,3799959.05000,0
1656936000000,51.44,51.73,51.00,51.25,166062.070,1656939599999,8524844.33563,22431,84736.383,4349773.17295,0
1656939600000,51.25,51.32,50.68,50.86,104152.318,1656943199999,5309365.37038,13346,51207.410,2610559.37092,0
1656943200000,50.86,51.08,50.67,50.98,77312.932,1656946799999,3932807.91959,11122,39476.226,2008542.03801,0
1656946800000,50.97,52.12,50.97,51.17,203871.275,1656950399999,10495056.72092,24472,109386.855,5630981.84660,0
1656950400000,51.18,51.51,51.05,51.24,76786.838,1656953999999,3936722.99944,12994,37213.618,1908031.50921,0
1656954000000,51.25,51.84,51.16,51.51,74572.650,1656957599999,3845003.71505,11071,36742.729,1894713.46657,0
1656957600000,51.52,51.65,51.17,51.56,74532.311,1656961199999,3830823.52820,9253,40018.648,2057217.98077,0
1656961200000,51.56,51.71,51.24,51.38,46058.994,1656964799999,2369058.10575,6560,25620.765,1318542.47261,0
1656964800000,51.38,51.52,51.11,51.45,61132.639,1656968399999,3136904.96766,7050,34568.303,1774767.82908,0
1656968400000,51.45,51.85,51.14,51.61,53360.365,1656971999999,2746587.11009,7311,27338.657,1407961.81972,0
1656972000000,51.60,52.13,51.30,51.93,117253.441,1656975599999,6068413.39589,14030,63557.757,3290261.10734,0
1656975600000,51.93,52.39,51.75,52.23,114640.268,1656979199999,5974521.17494,14279,58511.766,3050223.23609,0
1656979200000,52.22,52.46,52.07,52.21,124355.976,1656982799999,6498256.90995,14134,57897.491,3026823.72419,0
1656982800000,52.22,52.32,51.81,51.93,69122.700,1656986399999,3594347.13710,8353,29053.445,1511029.56413,0
1656986400000,51.93,51.97,51.30,51.66,88877.019,1656989999999,4590945.08916,9725,41460.377,2142158.97206,0
1656990000000,51.66,51.80,51.49,51.78,61046.429,1656993599999,3152304.07545,6840,29406.249,1518823.92146,0
1656993600000,51.79,51.95,51.44,51.90,63693.231,1656997199999,3293633.21559,8219,31396.806,1623786.77040,0
1656997200000,51.90,52.30,51.78,52.13,114969.290,1657000799999,5986319.32253,12257,66311.622,3452620.20867,0
1657000800000,52.12,52.44,52.04,52.18,73952.452,1657004399999,3862203.81266,9303,39304.862,2053244.12829,0
1657004400000,52.19,52.20,51.76,51.84,109544.482,1657007999999,5687826.01881,11128,52631.610,2733166.43975,0
1657008000000,51.84,51.84,50.35,50.64,233971.989,1657011599999,11926613.61016,24360,98841.608,5037843.97551,0
1657011600000,50.63,50.75,49.83,50.17,213318.362,1657015199999,10728438.26890,24924,90221.449,4540816.89246,0
1657015200000,50.16,50.35,49.99,50.20,87407.395,1657018799999,4384688.42251,14103,44863.209,2250751.20955,0
1657018800000,50.20,50.40,49.40,49.53,145413.551,1657022399999,7246696.17148,18638,64672.754,3225228.71391,0
1657022400000,49.53,49.56,48.06,48.43,409336.987,1657025999999,19935663.13225,46171,185623.268,9042004.94909,0
1657026000000,48.41,48.64,47.86,48.28,209332.133,1657029599999,10120261.10090,25836,105776.730,5116203.65877,0
1657029600000,48.27,48.68,48.18,48.31,112403.164,1657033199999,5440023.34986,14366,53973.756,2613088.29312,0
1657033200000,48.30,48.40,47.91,48.31,156864.256,1657036799999,7557593.73902,16394,71111.260,3427066.93405,0
1657036800000,48.30,48.57,48.12,48.36,150536.961,1657040399999,7277888.21160,16055,74477.410,3601498.58187,0
1657040400000,48.36,48.71,48.26,48.56,101886.472,1657043999999,4944211.98371,11508,48606.354,2358951.94423,0
1657044000000,48.56,49.50,48.42,49.45,183912.156,1657047599999,9006977.26151,18343,102019.709,4997169.45990,0
1657047600000,49.46,50.91,49.30,50.50,320369.813,1657051199999,16095670.58401,33117,155526.493,7810669.86086,0
1657051200000,50.49,51.36,50.28,50.66,229096.433,1657054799999,11644370.61116,23222,114113.229,5802277.84469,0
1657054800000,50.65,50.75,50.06,50.48,102527.725,1657058399999,5169380.51854,12522,50181.126,2529788.70897,0
1657058400000,50.47,50.59,49.92,50.38,91468.860,1657061999999,4598073.50287,11074,43319.361,2178542.76155,0
1657062000000,50.37,50.42,49.58,49.67,99164.663,1657065599999,4947920.11937,12047,48371.363,2413086.27562,0
1657065600000,49.66,50.24,49.29,49.90,139258.688,1657069199999,6935446.15666,16267,63459.857,3160737.89346,0
1657069200000,49.90,50.13,48.90,49.18,132054.943,1657072799999,6529280.88180,14513,62898.485,3109953.76766,0
1657072800000,49.18,49.53,49.07,49.39,84577.649,1657076399999,4169706.33609,11457,43762.277,2157560.72943,0
1657076400000,49.39,49.88,49.08,49.80,86121.532,1657079999999,4262360.35134,11972,44786.043,2217392.62507,0
1657080000000,49.79,51.20,49.60,50.02,281204.843,1657083599999,14164862.63675,27263,151044.858,7607945.83188,0
1657083600000,50.02,50.33,49.69,49.96,96116.338,1657087199999,4804232.14764,11514,49575.280,2478337.13986,0
1657087200000,49.96,50.17,49.57,50.15,84489.721,1657090799999,4212382.57935,10596,44435.821,2216329.11998,0
1657090800000,50.16,50.40,49.94,49.98,103704.876,1657094399999,5200749.83400,11729,48069.616,2411379.92357,0
1657094400000,49.98,50.31,49.78,50.08,86606.784,1657097999999,4337145.28826,10481,40477.550,2027332.30356,0
1657098000000,50.08,50.53,49.93,50.10,89886.806,1657101599999,4512762.06122,11403,43076.463,2163358.16200,0
1657101600000,50.09,50.36,49.88,50.05,93944.173,1657105199999,4705831.89797,11408,45741.359,2291688.63861,0
1657105200000,50.05,50.21,49.85,50.02,69597.803,1657108799999,3481326.93685,9610,32508.513,1626517.62428,0
1657108800000,50.03,50.20,49.66,50.01,105032.698,1657112399999,5246238.51951,12471,46823.357,2340094.37361,0
1657112400000,50.01,50.43,49.61,49.90,152379.497,1657115999999,7611412.38132,18193,64086.795,3203964.23453,0
1657116000000,49.89,50.07,49.61,49.89,98468.587,1657119599999,4908290.81873,11794,47021.225,2344592.94225,0
1657119600000,49.89,49.92,49.52,49.90,83342.698,1657123199999,4144187.93475,11233,39373.743,1958297.37897,0
1657123200000,49.90,50.11,49.83,50.01,84577.490,1657126799999,4227204.15460,10576,39399.253,1969573.97901,0
1657126800000,50.01,50.19,49.56,49.83,96139.123,1657130399999,4789466.52700,10947,49014.764,2442931.17687,0
1657130400000,49.82,50.28,49.56,50.17,164970.304,1657133999999,8242918.38730,18597,71966.689,3596107.55242,0
1657134000000,50.17,50.44,49.83,50.07,98110.946,1657137599999,4920860.68461,11992,50266.892,2521014.88037,0
1657137600000,50.07,50.42,49.91,50.31,72593.963,1657141199999,3638698.51757,8794,38532.815,1931344.79653,0
1657141200000,50.31,50.37,49.95,50.15,41387.254,1657144799999,2076122.06473,5863,18476.367,926948.19795,0
1657144800000,50.15,50.70,50.14,50.37,116174.046,1657148399999,5856661.14967,13666,63090.501,3180684.69193,0
1657148400000,50.37,50.74,50.27,50.32,76818.673,1657151999999,3876882.82307,10025,35272.839,1780242.31256,0
1657152000000,50.32,50.57,50.09,50.31,72016.036,1657155599999,3627525.24022,10008,31490.246,1586476.18786,0
1657155600000,50.31,50.41,50.04,50.14,52954.973,1657159199999,2659083.22191,7828,24676.598,1239099.05730,0
1657159200000,50.13,50.23,49.84,49.96,86568.070,1657162799999,4330910.00836,10665,50374.392,2520839.04366,0
1657162800000,49.97,50.10,49.81,49.99,56275.722,1657166399999,2810167.12514,7178,26006.590,1298949.51457,0
1657166400000,49.98,50.04,49.75,49.92,54231.067,1657169999999,2705942.67220,7092,29518.637,1473246.67128,0
1657170000000,49.92,50.05,49.78,49.85,53258.302,1657173599999,2658579.68162,6631,23946.333,1195596.91752,0
1657173600000,49.84,49.99,49.77,49.89,60407.496,1657177199999,3012995.54553,7306,32501.205,1621449.27978,0
1657177200000,49.89,50.09,49.77,50.01,69798.709,1657180799999,3486345.84987,9602,37467.025,1871476.44668,0
1657180800000,50.01,50.36,49.91,50.32,101938.122,1657184399999,5106839.84174,10527,57726.411,2892810.31262,0
1657184400000,50.31,50.54,50.23,50.28,87504.734,1657187999999,4409729.73527,10483,42268.533,2130358.97854,0
1657188000000,50.27,50.32,50.09,50.25,74560.253,1657191599999,3742939.41055,7844,33576.819,1685471.78043,0
1657191600000,50.25,50.26,49.88,50.17,68189.697,1657195199999,3412935.46910,8785,34994.835,1751692.64805,0
1657195200000,50.16,50.43,49.84,50.04,92353.519,1657198799999,4628266.87154,11757,46990.126,2355084.25603,0
1657198800000,50.04,50.47,49.95,50.39,100761.665,1657202399999,5057151.60269,11889,51583.858,2589179.14433,0
1657202400000,50.40,51.50,50.28,51.23,303803.312,1657205999999,15475471.78354,30210,150327.890,7660778.14560,0
1657206000000,51.24,51.62,51.04,51.15,137277.775,1657209599999,7038349.74822,18809,71080.070,3645406.45500,0
1657209600000,51.15,51.93,51.15,51.70,165169.716,1657213199999,8507187.39663,21336,92529.833,4766640.13441,0
1657213200000,51.69,51.78,51.16,51.24,90800.868,1657216799999,4668250.81328,12860,42944.666,2208376.67038,0
1657216800000,51.24,51.95,51.22,51.50,148808.585,1657220399999,7670857.35291,17250,82895.101,4273814.24424,0
1657220400000,51.50,52.09,51.45,52.01,123755.700,1657223999999,6406154.87637,16891,64619.885,3346622.58848,0
1657224000000,52.01,52.07,51.55,51.77,100070.040,1657227599999,5181358.79153,15022,46644.681,2414750.66391,0
1657227600000,51.77,51.85,51.56,51.84,43704.477,1657231199999,2260116.53337,7508,20391.018,1054611.41735,0
1657231200000,51.83,52.02,51.39,51.59,95198.448,1657234799999,4920116.33173,12550,57431.367,2968786.45465,0
1657234800000,51.59,52.62,51.59,52.13,146863.181,1657238399999,7669425.64210,17705,89161.008,4657561.20662,0
1657238400000,52.13,52.54,51.82,52.45,122700.913,1657241999999,6393021.04274,13283,59324.900,3093153.83911,0
1657242000000,52.45,53.68,52.33,53.39,231758.823,1657245599999,12309180.84736,27937,128400.434,6814857.58156,0
1657245600000,53.38,53.96,53.01,53.20,219794.741,1657249199999,11745666.19347,25852,109026.478,5827124.06466,0
1657249200000,53.19,53.69,53.07,53.56,93911.932,1657252799999,5018440.86333,12665,46573.695,2488573.39752,0
1657252800000,53.55,53.78,53.30,53.35,72394.488,1657256399999,3872683.24718,11613,33252.223,1779067.50536,0
1657256400000,53.35,53.50,52.57,52.98,105780.944,1657259999999,5618227.46970,14129,43973.018,2335408.07760,0
1657260000000,52.98,53.16,52.64,53.02,92145.075,1657263599999,4877046.99493,11641,42933.837,2272244.48776,0
1657263600000,53.03,53.18,52.64,52.87,79420.439,1657267199999,4203436.52999,11361,38823.408,2054629.20392,0
1657267200000,52.87,53.01,51.95,51.97,137729.940,1657270799999,7230481.18650,17075,65298.725,3429008.29761,0
1657270800000,51.97,52.12,51.50,51.88,169944.957,1657274399999,8802791.99116,21313,89743.807,4649236.90808,0
1657274400000,51.88,52.15,51.65,51.72,90143.680,1657277999999,4681462.14484,13782,47390.978,2461593.08540,0
1657278000000,51.71,52.13,51.65,51.83,83482.917,1657281599999,4332934.99311,11874,44748.792,2323369.57170,0
1657281600000,51.84,52.19,50.87,51.13,264159.115,1657285199999,13592577.73078,30779,113655.296,5850888.14195,0
1657285200000,51.13,51.52,50.74,50.89,176430.263,1657288799999,9020433.28308,21663,79269.910,4053281.25273,0
1657288800000,50.87,52.17,50.75,51.90,199590.889,1657292399999,10298195.26875,23076,106239.454,5484575.48723,0
1657292400000,51.91,52.47,51.80,52.10,210414.981,1657295999999,10971956.98972,24434,103790.306,5413432.81345,0
1657296000000,52.11,52.14,51.25,51.51,164631.093,1657299599999,8502505.51983,19554,82703.604,4273171.81244,0
1657299600000,51.51,51.82,51.37,51.61,104517.019,1657303199999,5394652.45496,12280,52548.006,2712387.09209,0
1657303200000,51.61,52.14,51.47,51.75,95205.490,1657306799999,4935392.17513,13109,46089.304,2389763.42653,0
1657306800000,51.75,52.38,51.68,51.96,107851.309,1657310399999,5611291.65331,12197,53590.035,2788967.71262,0
1657310400000,51.97,52.36,51.89,52.02,80885.374,1657313999999,4211898.06843,10839,39742.146,2069590.19223,0
1657314000000,52.01,52.22,51.51,51.54,70470.924,1657317599999,3655662.32974,9390,36018.912,1868292.09816,0
1657317600000,51.53,51.91,51.50,51.70,53683.943,1657321199999,2779060.33313,8605,26544.341,1374153.14592,0
1657321200000,51.71,52.10,51.08,51.30,85619.392,1657324799999,4424711.85072,10830,42906.467,2216189.83550,0
1657324800000,51.29,52.14,51.28,51.51,153421.424,1657328399999,7936802.94593,20516,72319.831,3742232.52062,0
1657328400000,51.51,52.06,51.46,51.64,83835.796,1657331999999,4338765.79406,12478,45726.318,2366806.20061,0
1657332000000,51.64,51.99,51.62,51.80,60587.808,1657335599999,3139254.61008,9410,29254.437,1515748.45583,0
1657335600000,51.81,51.99,51.52,51.86,61086.617,1657339199999,3164275.31849,8886,32960.786,1707417.36620,0
1657339200000,51.86,52.00,51.65,51.87,42745.196,1657342799999,2215329.99865,6800,21450.204,1112009.15762,0
1657342800000,51.87,52.13,51.70,51.96,50250.419,1657346399999,2610100.23426,8647,23949.379,1243925.51115,0
1657346400000,51.96,52.31,51.91,52.22,59178.419,1657349999999,3085094.83231,9057,33554.730,1749646.89572,0
1657350000000,52.21,52.45,52.17,52.34,58594.579,1657353599999,3064576.37470,9025,30026.244,1570827.79300,0
1657353600000,52.34,52.46,52.15,52.35,76280.230,1657357199999,3993187.13581,9310,31257.959,1636221.50394,0
1657357200000,52.35,52.40,52.12,52.20,39850.470,1657360799999,2082260.55754,7800,19639.753,1026222.83551,0
1657360800000,52.20,52.49,52.11,52.36,76174.952,1657364399999,3984242.91757,8993,40802.978,2134906.84659,0
1657364400000,52.37,52.46,51.53,51.71,113554.284,1657367999999,5906931.92986,12747,57293.741,2983087.37218,0
1657368000000,51.70,52.00,51.58,51.91,73652.444,1657371599999,3816413.90366,12346,38220.750,1980288.21424,0
1657371600000,51.92,52.15,51.75,51.94,45391.933,1657375199999,2360253.09829,8396,21048.095,1094393.06005,0
1657375200000,51.95,52.36,51.86,52.10,72736.895,1657378799999,3793313.46013,11081,35281.568,1841102.68577,0
1657378800000,52.11,52.27,51.97,52.17,38916.424,1657382399999,2030015.97809,7689,20197.720,1053606.41072,0
1657382400000,52.17,52.49,52.13,52.45,88635.054,1657385999999,4639811.65076,13094,45547.447,2384603.64161,0
1657386000000,52.45,53.54,52.35,53.50,191720.503,1657389599999,10147653.54147,21674,110234.383,5833470.47562,0
1657389600000,53.50,53.72,53.16,53.27,131022.120,1657393199999,6997981.49529,17945,59796.296,3194564.81359,0
1657393200000,53.27,53.81,53.18,53.27,120557.281,1657396799999,6437728.68379,16746,64524.558,3445848.70259,0
1657396800000,53.28,53.39,53.17,53.30,48656.118,1657400399999,2591583.53465,7354,24908.853,1326831.44420,0
1657400400000,53.31,53.40,53.17,53.23,38558.842,1657403999999,2055101.47001,5361,18302.846,975587.38482,0
1657404000000,53.24,53.42,53.09,53.34,70587.891,1657407599999,3761357.99635,8807,35201.966,1875980.68403,0
1657407600000,53.34,54.83,53.26,54.05,261809.970,1657411199999,14201535.35459,28350,135330.947,7339066.80070,0
1657411200000,54.05,54.35,53.56,53.97,165667.816,1657414799999,8927784.83116,20801,77596.911,4182788.52370,0
1657414800000,53.97,54.42,53.78,54.03,96368.643,1657418399999,5216099.75374,12322,48330.897,2616585.72194,0
1657418400000,54.04,54.50,53.39,53.66,201753.103,1657421999999,10864756.34054,22794,95413.906,5137376.41967,0
1657422000000,53.66,54.14,53.46,53.90,112194.610,1657425599999,6028566.63513,14020,57956.519,3114415.49357,0
1657425600000,53.90,55.03,53.64,54.69,406867.022,1657429199999,22164036.71507,40458,223693.877,12183543.05281,0
1657429200000,54.70,54.96,54.43,54.82,243684.787,1657432799999,13332734.46421,22904,125861.779,6888409.19975,0
1657432800000,54.83,54.98,54.59,54.79,273964.271,1657436399999,15015006.36744,20933,127374.593,6982894.41856,0
1657436400000,54.80,54.87,54.12,54.60,325297.882,1657439999999,17738948.88284,23887,145578.962,7942979.76963,0
1657440000000,54.59,54.68,54.17,54.46,143505.548,1657443599999,7804296.69972,15981,68414.857,3721711.11438,0
1657443600000,54.45,54.69,54.18,54.34,115379.541,1657447199999,6274711.66817,16106,61600.970,3350575.53729,0
1657447200000,54.33,54.58,54.18,54.30,118797.183,1657450799999,6458237.41388,15170,57064.576,3102896.41461,0
1657450800000,54.30,54.55,53.80,54.50,325624.712,1657454399999,17618224.22634,25629,169061.170,9150556.10883,0
1657454400000,54.50,54.70,54.23,54.39,122240.414,1657457999999,6652124.05525,16627,59819.973,3256065.36484,0
1657458000000,54.40,54.40,53.57,53.64,191977.139,1657461599999,10338726.28764,23036,90081.202,4850255.67696,0
1657461600000,53.64,54.18,52.31,52.39,531747.319,1657465199999,28224843.14893,47830,259631.577,13778472.92149,0
1657465200000,52.38,52.56,51.84,51.86,262607.379,1657468799999,13711130.71384,28640,145837.495,7617397.17205,0
1657468800000,51.86,52.24,51.46,52.07,279677.713,1657472399999,14510737.75224,29968,133058.935,6906311.17316,0
1657472400000,52.07,52.22,51.92,52.13,70133.196,1657475999999,3653024.35751,9650,37150.461,1935078.48784,0
1657476000000,52.14,52.19,51.45,51.62,137980.915,1657479599999,7147984.73594,15276,56142.718,2909025.35267,0
1657479600000,51.62,51.64,50.60,51.40,312333.706,1657483199999,15950213.28300,29781,142620.523,7281794.36319,0
1657483200000,51.42,51.57,51.19,51.54,139703.905,1657486799999,7173711.98784,13969,72282.565,3711678.13797,0
1657486800000,51.55,53.09,51.50,52.64,282790.314,1657490399999,14835340.15045,25920,142963.014,7500131.56760,0
1657490400000,52.65,52.66,52.00,52.34,145648.772,1657493999999,7612628.56820,18196,70566.787,3688332.79502,0
1657494000000,52.35,52.36,51.80,52.09,86767.424,1657497599999,4513608.56391,10731,40564.776,2110242.48289,0
1657497600000,52.08,52.23,51.41,51.90,168952.846,1657501199999,8760273.69452,20539,86627.177,4492346.88333,0
1657501200000,51.90,51.93,51.11,51.43,130842.675,1657504799999,6737501.02235,16823,67698.677,3486448.12897,0
1657504800000,51.43,51.46,50.97,51.25,82802.359,1657508399999,4241856.72493,11951,42226.058,2163491.06741,0
1657508400000,51.24,51.49,51.03,51.38,85109.713,1657511999999,4366094.24673,11110,45696.720,2344070.60598,0
1657512000000,51.37,51.45,50.90,51.16,80532.203,1657515599999,4118900.44772,10547,39781.329,2034735.99646,0
1657515600000,51.16,51.32,50.95,51.09,77720.971,1657519199999,3975843.35857,10130,37883.140,1937787.63373,0
1657519200000,51.09,51.27,50.50,50.71,131473.446,1657522799999,6686545.54438,15831,64924.102,3303521.99333,0
1657522800000,50.70,51.07,50.63,50.90,76004.036,1657526399999,3865131.20057,13368,39449.539,2006575.67873,0
1657526400000,50.91,51.13,50.75,50.94,77962.575,1657529999999,3970389.48452,11250,34570.428,1760787.98939,0
1657530000000,50.94,51.26,50.92,51.11,110438.866,1657533599999,5643960.47127,13820,55735.257,2848735.00465,0
1657533600000,51.11,51.30,50.97,51.05,67688.470,1657537199999,3462324.40281,11008,30932.523,1582575.53899,0
1657537200000,51.05,51.28,50.75,50.79,61483.330,1657540799999,3137633.44083,10760,33627.574,1716408.28990,0
1657540800000,50.80,51.22,50.52,51.14,96664.622,1657544399999,4915654.10437,14431,46315.327,2355972.49136,0
1657544400000,51.14,51.32,50.05,50.21,230338.192,1657547999999,11667807.19692,26990,113443.987,5748418.06778,0
1657548000000,50.21,50.56,50.07,50.29,140620.324,1657551599999,7077799.24763,18983,71760.454,3612562.46097,0
1657551600000,50.28,50.55,50.14,50.48,60827.042,1657555199999,3061868.87335,12295,30098.959,1515195.99904,0
1657555200000,50.48,50.78,50.43,50.52,91501.906,1657558799999,4630350.16942,13141,51426.732,2602421.73429,0
1657558800000,50.53,51.04,50.50,50.93,75435.635,1657562399999,3837804.02876,10594,37195.096,1892044.69673,0
1657562400000,50.93,51.02,50.53,50.69,57988.989,1657565999999,2946894.43908,9205,28979.923,1472588.47991,0
1657566000000,50.69,50.77,50.44,50.59,90723.092,1657569599999,4589588.60911,11137,35797.262,1811130.00584,0
1657569600000,50.59,50.77,50.37,50.48,66806.539,1657573199999,3374218.29512,8563,33022.669,1668320.76163,0
1657573200000,50.48,50.54,49.38,49.68,100686.557,1657576799999,5031245.13436,13491,37804.344,1890122.96759,0
1657576800000,49.68,49.68,48.45,48.64,227790.262,1657580399999,11166760.78522,29542,100015.827,4903654.76586,0
1657580400000,48.63,48.88,48.20,48.65,122301.994,1657583999999,5939352.87032,17668,58392.532,2836456.67791,0
1657584000000,48.65,49.31,48.22,48.70,207198.664,1657587599999,10113367.95035,24498,99217.890,4844373.87385,0
1657587600000,48.70,48.92,48.59,48.73,87919.586,1657591199999,4286000.32134,12397,40921.708,1995390.76567,0
1657591200000,48.72,49.00,48.63,48.93,43389.152,1657594799999,2117791.97751,7787,23191.589,1132043.82877,0
1657594800000,48.93,48.97,48.50,48.68,46909.443,1657598399999,2284315.06716,7021,19917.343,970026.69586,0
1657598400000,48.67,48.97,48.66,48.91,49384.185,1657601999999,2410025.28430,6811,28089.458,1370580.02214,0
1657602000000,48.91,49.13,48.80,48.91,46515.099,1657605599999,2278249.20785,7006,22209.489,1087818.14240,0
1657605600000,48.90,49.00,48.61,48.74,72051.658,1657609199999,3516005.40492,11206,33350.991,1627986.34909,0
1657609200000,48.74,48.75,48.04,48.27,141954.741,1657612799999,6863421.35951,16026,56859.275,2749944.45233,0
1657612800000,48.26,48.53,48.10,48.43,73047.239,1657616399999,3530897.25289,10541,36409.155,1760441.00541,0
1657616400000,48.42,48.49,47.51,47.55,155158.090,1657619999999,7424852.79494,18604,61704.302,2954394.61376,0
1657620000000,47.55,47.99,47.46,47.73,99189.405,1657623599999,4733864.11586,13991,51891.062,2476698.32648,0
1657623600000,47.73,48.29,47.65,48.16,94969.609,1657627199999,4567738.00669,12837,43746.000,2104392.34261,0
1657627200000,48.17,48.57,48.08,48.41,89140.520,1657630799999,4305289.05817,13286,44769.929,2163310.86182,0
1657630800000,48.41,48.66,48.02,48.09,133306.693,1657634399999,6446947.48916,16234,66144.634,3199988.66067,0
1657634400000,48.09,48.50,47.93,48.48,101633.932,1657637999999,4900617.48667,14855,51159.549,2467174.17337,0
1657638000000,48.48,48.77,48.31,48.49,101878.001,1657641599999,4946406.25714,12291,53657.911,2605292.33879,0
1657641600000,48.48,48.94,48.42,48.76,89655.511,1657645199999,4367392.22993,11991,46913.545,2285718.80295,0
1657645200000,48.77,48.83,48.54,48.72,52201.003,1657648799999,2540943.62040,7692,23867.749,1161889.11090,0
1657648800000,48.72,48.74,48.07,48.10,72338.681,1657652399999,3499321.34593,9074,32793.950,1586313.34235,0
1657652400000,48.10,48.11,47.30,47.54,187171.039,1657655999999,8915493.49760,21535,102310.207,4871596.75915,0
1657656000000,47.53,47.82,47.41,47.78,61503.767,1657659599999,2929444.57546,10014,32297.528,1538268.36796,0
1657659600000,47.77,48.12,47.70,47.77,52998.490,1657663199999,2540191.61055,7942,27226.186,1305259.63564,0
1657663200000,47.77,47.98,47.62,47.71,63706.456,1657666799999,3041877.72567,8123,33097.407,1580149.53790,0
1657666800000,47.71,47.94,47.21,47.28,91948.724,1657670399999,4373790.46345,11351,37826.572,1799238.89255,0
1657670400000,47.27,47.64,46.71,47.47,136524.027,1657673999999,6435562.39529,18290,64398.786,3036915.54682,0
1657674000000,47.47,47.67,47.42,47.59,41466.428,1657677599999,1971152.12253,7264,16819.123,799647.12434,0
1657677600000,47.60,48.19,47.60,48.18,72047.182,1657681199999,3455589.15430,9611,44285.710,2124095.47080,0
1657681200000,48.18,48.25,47.76,47.83,68596.597,1657684799999,3292060.81804,8883,31044.786,1489677.96346,0
1657684800000,47.83,48.10,47.83,47.92,41139.356,1657688399999,1973069.90207,6432,18812.939,902153.15529,0
1657688400000,47.92,48.41,47.84,48.15,48045.696,1657691999999,2314242.33268,7612,25203.206,1214416.49901,0
1657692000000,48.15,48.67,48.06,48.67,61110.916,1657695599999,2951545.68134,8735,33756.736,1630967.49872,0
1657695600000,48.67,48.85,48.29,48.82,119469.347,1657699199999,5805161.86488,15369,57623.354,2800531.67505,0
1657699200000,48.82,49.07,48.50,48.90,163631.980,1657702799999,7987815.69076,19267,73239.906,3577111.63525,0
1657702800000,48.90,49.03,48.66,48.69,54754.998,1657706399999,2673994.52657,9296,25637.780,1252048.94180,0
1657706400000,48.69,48.78,48.55,48.71,50358.749,1657709999999,2450482.34049,8630,28918.621,1407407.63855,0
1657710000000,48.71,48.88,48.59,48.77,49947.639,1657713599999,2433798.65347,8520,24094.303,1174236.21086,0
1657713600000,48.77,49.49,46.20,46.77,663752.968,1657717199999,31654475.20844,73082,339029.833,16174335.12645,0
1657717200000,46.77,47.34,46.47,47.26,326264.023,1657720799999,15296435.58273,38840,172672.791,8098597.04817,0
1657720800000,47.25,48.15,47.03,47.87,219716.400,1657724399999,10454382.90187,24676,107610.497,5123185.15518,0
1657724400000,47.88,48.18,47.56,47.69,122500.542,1657727999999,5863243.43738,16337,52331.047,2505126.92555,0
1657728000000,47.68,48.13,47.35,48.11,124842.816,1657731599999,5943469.19976,16343,64214.570,3056649.78683,0
1657731600000,48.11,48.84,48.05,48.59,187129.020,1657735199999,9071083.67330,22115,91120.244,4417028.04991,0
1657735200000,48.60,48.61,48.22,48.44,63373.576,1657738799999,3066418.81323,11025,32205.191,1558405.17328,0
1657738800000,48.45,48.56,48.18,48.21,84907.945,1657742399999,4104701.22488,9621,40146.753,1941575.30804,0
1657742400000,48.20,48.41,48.15,48.32,36045.629,1657745999999,1740801.40198,7009,18584.421,897657.98608,0
1657746000000,48.32,48.82,48.26,48.78,61043.482,1657749599999,2963208.93532,8677,37765.894,1834167.21693,0
1657749600000,48.77,48.98,48.53,48.63,86568.132,1657753199999,4221376.07762,12247,38971.145,1900568.24841,0
1657753200000,48.64,49.71,48.61,49.50,156526.922,1657756799999,7721461.61979,19678,87690.546,4326107.06793,0
1657756800000,49.50,49.78,49.32,49.43,110060.913,1657760399999,5447247.78107,15895,63072.825,3122721.03685,0
1657760400000,49.42,49.80,49.23,49.36,67623.192,1657763999999,3343896.57949,10919,30935.677,1529990.45845,0
1657764000000,49.37,49.56,49.25,49.30,36295.911,1657767599999,1792015.51574,7620,20863.197,1030076.96848,0
1657767600000,49.31,49.56,49.26,49.31,53197.194,1657771199999,2628990.53703,9360,29740.525,1470048.55364,0
1657771200000,49.32,49.47,48.93,48.99,63000.980,1657774799999,3098655.06255,9226,28032.853,1379196.45554,0
1657774800000,48.99,49.39,48.97,49.17,44492.500,1657778399999,2187962.79818,8607,26906.271,1323228.13477,0
1657778400000,49.17,49.23,48.77,48.93,76591.274,1657781999999,3751880.88969,11353,39075.873,1914786.13831,0
1657782000000,48.93,49.00,48.62,48.94,69125.093,1657785599999,3374910.55897,10695,33248.606,1623490.34736,0
1657785600000,48.94,49.11,48.18,48.25,100959.086,1657789199999,4905272.23187,14352,44914.233,2181424.38580,0
1657789200000,48.26,48.42,47.92,48.40,113983.205,1657792799999,5488344.55160,15874,55689.494,2682183.99359,0
1657792800000,48.40,48.45,48.13,48.32,50243.548,1657796399999,2426890.11166,10305,25519.211,1232812.14275,0
1657796400000,48.32,48.42,47.95,48.32,97392.618,1657799999999,4696865.04102,13392,48384.239,2333359.62302,0
1657800000000,48.32,48.65,48.00,48.43,108717.888,1657803599999,5259154.89980,14778,55748.898,2697411.65685,0
1657803600000,48.43,48.52,48.02,48.23,83368.519,1657807199999,4022284.78218,13613,43439.416,2095520.13336,0
1657807200000,48.23,48.72,48.06,48.60,78508.962,1657810799999,3798810.87626,11361,44977.992,2176628.58916,0
1657810800000,48.59,50.07,48.58,49.95,254031.350,1657814399999,12558175.48874,29460,142903.940,7065600.35899,0
1657814400000,49.94,50.15,49.35,49.56,163615.594,1657817999999,8149199.93027,22450,85133.157,4240717.92838,0
1657818000000,49.56,51.22,49.44,51.12,236521.131,1657821599999,11925712.18282,29051,122735.048,6188332.38892,0
1657821600000,51.13,51.53,51.10,51.46,133108.487,1657825199999,6829400.77692,20454,68495.181,3515152.62317,0
1657825200000,51.45,51.74,50.93,50.98,119945.955,1657828799999,6155227.84675,16394,56127.891,2882052.70792,0
1657828800000,50.99,51.32,50.93,51.09,72528.008,1657832399999,3704172.47925,9414,38373.649,1959988.94772,0
1657832400000,51.08,51.36,50.92,50.95,58537.402,1657835999999,2993016.60246,7295,27939.647,1429079.76822,0
1657836000000,50.96,51.07,50.71,50.98,53141.031,1657839599999,2705290.20727,8142,28764.461,1464791.72051,0
1657839600000,50.98,51.32,50.91,51.29,43770.486,1657843199999,2238005.34087,7745,22924.726,1172325.32749,0
1657843200000,51.29,51.46,50.61,50.76,82940.858,1657846799999,4229012.06229,12767,41630.099,2123109.19051,0
1657846800000,50.76,51.67,50.75,51.55,102775.425,1657850399999,5249808.23554,13155,51665.253,2639103.72551,0
1657850400000,51.55,51.93,51.04,51.17,101192.458,1657853999999,5206238.76401,14846,47490.737,2443518.64359,0
1657854000000,51.16,51.42,51.01,51.34,40342.304,1657857599999,2066003.89281,6918,22171.433,1135377.43886,0
1657857600000,51.34,51.54,50.92,51.09,65296.624,1657861199999,3348056.78316,9433,31534.485,1617760.53205,0
1657861200000,51.10,51.31,50.90,51.27,41404.488,1657864799999,2116628.72819,6855,20944.984,1070673.64984,0
1657864800000,51.26,51.29,50.71,50.83,65693.976,1657868399999,3346968.99089,8910,28745.917,1464750.34029,0
1657868400000,50.82,51.32,50.62,51.19,93722.080,1657871999999,4784562.66679,12242,49742.471,2539523.52700,0
1657872000000,51.19,51.45,50.89,51.07,86295.023,1657875599999,4416914.44646,13242,46403.035,2375392.74223,0
1657875600000,51.07,51.69,51.07,51.19,121263.670,1657879199999,6229161.96214,16479,56919.796,2924155.30452,0
1657879200000,51.18,51.38,51.08,51.25,65804.309,1657882799999,3370101.30176,11329,33063.519,1693470.13238,0
1657882800000,51.25,51.50,50.80,50.88,99714.065,1657886399999,5102700.29292,15347,48553.484,2485605.07124,0
1657886400000,50.88,51.52,50.70,51.41,130256.750,1657889999999,6657623.16416,18668,69803.649,3568303.36119,0
1657890000000,51.40,51.73,51.16,51.58,114309.971,1657893599999,5881512.00540,16981,57333.746,2950232.89908,0
1657893600000,51.59,52.73,51.59,51.85,257434.891,1657897199999,13426119.35984,33514,126273.888,6585661.61028,0
1657897200000,51.85,52.12,51.50,51.58,86241.278,1657900799999,4471512.34255,13464,42191.966,2188731.11841,0
1657900800000,51.57,51.75,51.09,51.38,185401.874,1657904399999,9533059.60280,19468,77905.614,4004199.70467,0
1657904400000,51.37,51.90,51.27,51.35,85132.772,1657907999999,4387792.40185,11399,42790.747,2205632.95681,0
1657908000000,51.35,52.10,51.31,52.00,96728.848,1657911599999,5006924.04579,12477,52201.545,2702722.42057,0
1657911600000,52.02,52.36,51.89,52.29,98923.664,1657915199999,5155017.44673,13547,51875.187,2703419.72312,0
1657915200000,52.30,52.73,51.72,52.08,139647.668,1657918799999,7282157.65831,18654,68571.312,3577166.78246,0
1657918800000,52.09,52.25,51.72,52.13,57488.890,1657922399999,2991202.91613,8646,29829.430,1552202.54489,0
1657922400000,52.13,52.24,51.85,52.01,33099.615,1657925999999,1721714.30537,6063,15687.708,815952.71222,0
1657926000000,52.01,52.15,51.49,51.75,59786.212,1657929599999,3093369.22066,8571,29488.462,1525947.58018,0
1657929600000,51.74,51.86,51.14,51.21,84212.410,1657933199999,4338488.12608,16258,38868.497,2001652.12307,0
1657933200000,51.21,51.55,51.17,51.54,36675.287,1657936799999,1884285.78366,6668,21251.657,1091825.54413,0
1657936800000,51.54,51.57,51.03,51.41,45290.054,1657940399999,2322808.45953,7425,19886.570,1020173.80812,0
1657940400000,51.41,51.54,51.35,51.43,27288.281,1657943999999,1404320.24112,4770,15268.951,785823.21889,0
1657944000000,51.44,51.83,51.24,51.71,86311.348,1657947599999,4448775.37414,7319,45994.405,2370539.33332,0
1657947600000,51.71,51.85,51.29,51.35,53272.976,1657951199999,2747588.65672,6752,27044.340,1395038.51282,0
1657951200000,51.37,51.46,51.13,51.30,68529.204,1657954799999,3513306.47208,9110,32694.832,1676186.87690,0
1657954800000,51.29,51.50,51.04,51.17,64183.509,1657958399999,3292206.16488,7442,29386.481,1507472.27995,0
1657958400000,51.18,51.49,51.16,51.35,65104.723,1657961999999,3342574.48051,7303,41539.478,2132602.10730,0
1657962000000,51.36,51.50,51.25,51.36,41769.313,1657965599999,2146226.04673,6740,21408.298,1100363.53225,0
1657965600000,51.36,51.56,51.22,51.38,43952.750,1657969199999,2258817.13486,7232,22605.774,1161752.70485,0
1657969200000,51.39,51.57,51.32,51.35,33975.919,1657972799999,1747810.18286,6639,16822.863,865607.15894,0
1657972800000,51.35,52.19,51.33,52.10,123481.793,1657976399999,6394125.86322,14266,76085.271,3939156.17786,0
1657976400000,52.11,52.48,52.03,52.14,136325.224,1657979999999,7122094.95850,15818,67572.188,3530923.88237,0
1657980000000,52.14,52.45,52.10,52.26,67688.911,1657983599999,3539087.55967,9113,37437.162,1957334.38055,0
1657983600000,52.26,52.55,52.26,52.41,75962.270,1657987199999,3980906.83503,10808,43335.620,2271499.21834,0
1657987200000,52.40,54.63,52.38,54.46,496400.957,1657990799999,26755876.24037,55338,260245.650,14019522.37684,0
1657990800000,54.47,54.83,54.01,54.06,163913.093,1657994399999,8937145.07060,21537,85758.369,4676781.70720,0
1657994400000,54.05,54.45,54.05,54.24,83053.555,1657997999999,4504343.26669,11080,39283.905,2130756.44346,0
1657998000000,54.24,54.59,54.07,54.24,65884.805,1658001599999,3579545.05245,10042,35756.300,1942882.71136,0
1658001600000,54.23,54.36,53.59,54.29,115568.388,1658005199999,6235055.93774,14370,56535.061,3051337.07258,0
1658005200000,54.29,54.78,54.18,54.46,59829.182,1658008799999,3257801.26574,9957,31425.115,1711316.66003,0
1658008800000,54.46,54.75,54.33,54.72,56731.096,1658012399999,3093136.45792,9041,29231.896,1594084.98476,0
1658012400000,54.71,55.55,54.41,55.06,145177.923,1658015999999,7990732.41935,17138,86606.003,4766393.34568,0
1658016000000,55.05,55.52,54.74,55.25,124557.794,1658019599999,6872102.35638,16260,64350.732,3550622.37777,0
1658019600000,55.25,55.43,54.58,55.04,80534.777,1658023199999,4420968.30130,11659,40108.306,2202333.85300,0
1658023200000,55.04,55.21,54.84,55.01,47416.604,1658026799999,2609079.52008,7252,22084.466,1215248.63646,0
1658026800000,55.01,56.24,54.98,55.53,144003.093,1658030399999,8015034.19801,18489,80746.632,4494169.83109,0
1658030400000,55.52,55.68,55.24,55.39,76053.431,1658033999999,4218222.26918,9928,29771.229,1651793.80127,0
1658034000000,55.39,55.81,55.32,55.46,80393.979,1658037599999,4464006.88085,10495,44898.899,2493434.46470,0
1658037600000,55.47,56.35,55.43,56.28,112955.253,1658041199999,6308346.20423,15820,61035.444,3409259.22884,0
1658041200000,56.27,56.29,55.64,55.73,87373.116,1658044799999,4889386.90569,12370,42286.308,2365960.94454,0
1658044800000,55.73,55.85,55.29,55.76,89015.383,1658048399999,4945047.59231,12174,41340.756,2296899.42800,0
1658048400000,55.75,55.95,55.02,55.33,107326.845,1658051999999,5947441.99126,14154,50813.640,2815171.31987,0
1658052000000,55.32,55.44,54.80,55.33,105082.097,1658055599999,5788734.84808,14542,49312.514,2717265.85865,0
1658055600000,55.34,55.55,54.99,55.36,72570.887,1658059199999,4011802.80582,8980,37334.854,2064853.21332,0
1658059200000,55.37,55.68,55.09,55.20,73277.780,1658062799999,4060237.24658,10827,35184.142,1949740.41246,0
1658062800000,55.21,55.33,54.53,54.96,152789.520,1658066399999,8392130.05007,18793,74917.284,4115025.13977,0
1658066400000,54.95,55.83,54.90,55.37,91496.693,1658069999999,5069217.03333,13393,48238.281,2671614.13445,0
1658070000000,55.37,55.71,55.09,55.34,66454.876,1658073599999,3682543.00924,11869,33390.809,1850403.49538,0
1658073600000,55.35,55.54,54.64,55.17,110597.638,1658077199999,6086018.82770,15228,52558.757,2893077.14444,0
1658077200000,55.17,56.18,54.32,54.52,279828.265,1658080799999,15542966.08595,28080,140414.018,7805142.53436,0
1658080800000,54.52,55.39,54.42,55.08,126142.626,1658084399999,6938223.95529,16176,63934.423,3515455.84307,0
1658084400000,55.08,56.04,54.96,55.78,153711.211,1658087999999,8533015.95447,16451,84643.593,4697241.29366,0
1658088000000,55.78,55.93,55.52,55.79,59437.812,1658091599999,3312020.69032,9556,26404.752,1471374.76912,0
1658091600000,55.80,56.57,55.60,56.16,103062.906,1658095199999,5790747.84350,15042,56178.435,3156632.60502,0
1658095200000,56.17,57.00,55.89,56.74,162890.013,1658098799999,9211337.38240,19113,89857.128,5082370.62779,0
1658098800000,56.75,56.79,55.47,55.75,123572.886,1658102399999,6940995.26400,16682,50732.361,2848586.78948,0
1658102400000,55.73,56.70,55.20,56.03,165169.521,1658105999999,9238436.50409,23328,82265.151,4599207.38152,0
1658106000000,56.03,57.50,56.02,57.24,177163.967,1658109599999,10073066.63656,21535,97705.934,5553499.50876,0
1658109600000,57.24,57.95,56.68,57.63,249480.306,1658113199999,14291423.42353,29794,131341.015,7522333.51933,0
1658113200000,57.63,57.78,57.26,57.33,175108.085,1658116799999,10079190.40522,13538,85804.550,4939161.59784,0
1658116800000,57.34,57.50,57.08,57.47,65115.556,1658120399999,3731366.21550,9754,32505.266,1862581.40986,0
1658120400000,57.47,58.66,57.44,58.58,191966.765,1658123999999,11147640.75449,26545,104516.212,6068418.17222,0
1658124000000,58.56,58.87,58.04,58.39,161077.060,1658127599999,9408950.69883,20458,82499.572,4820597.18008,0
1658127600000,58.39,58.68,57.87,57.88,117410.344,1658131199999,6829855.44344,14869,58605.819,3410439.08313,0
1658131200000,57.88,58.25,57.23,57.47,153827.435,1658134799999,8884949.97579,18216,78415.091,4530104.20463,0
1658134800000,57.47,58.26,57.41,58.19,104000.357,1658138399999,6020977.70361,16431,54819.863,3174249.24763,0
1658138400000,58.19,58.54,57.81,58.10,116404.979,1658141999999,6765209.21380,16395,59706.900,3468929.23018,0
1658142000000,58.10,58.40,57.47,57.83,120952.472,1658145599999,7010846.04827,16660,61913.966,3588971.65294,0
1658145600000,57.83,58.35,57.07,58.28,146081.248,1658149199999,8427490.14225,19127,66871.987,3861705.48731,0
1658149200000,58.28,58.49,57.82,58.05,106378.807,1658152799999,6188846.31588,14829,53100.385,3089563.90936,0
1658152800000,58.04,58.25,57.66,58.19,91640.699,1658156399999,5309417.42212,13886,45799.102,2654141.03959,0
1658156400000,58.19,59.31,57.89,58.96,152849.460,1658159999999,8940983.40462,21965,80973.655,4739780.56742,0
1658160000000,58.96,59.15,57.59,57.71,169695.115,1658163599999,9887987.74828,24855,76852.543,4479957.36834,0
1658163600000,57.72,57.78,56.53,56.74,146713.336,1658167199999,8391966.70997,20506,69036.056,3950671.27937,0
1658167200000,56.74,57.15,56.56,56.64,82180.747,1658170799999,4675068.56235,13429,40489.058,2303776.93605,0
1658170800000,56.63,56.85,55.84,56.51,192804.790,1658174399999,10877263.38042,23546,95939.444,5413639.79497,0
1658174400000,56.53,56.83,56.32,56.48,87410.919,1658177999999,4945363.68961,12460,40850.752,2311503.19143,0
1658178000000,56.48,57.10,56.40,56.86,49011.762,1658181599999,2785372.23989,8641,27687.718,1573640.86500,0
1658181600000,56.87,57.87,56.70,57.73,90544.743,1658185199999,5181729.87037,14241,51162.124,2929934.92346,0
1658185200000,57.73,58.85,57.45,58.55,168985.499,1658188799999,9834589.93925,23241,79411.370,4623967.40609,0
1658188800000,58.55,59.61,57.05,57.64,318031.055,1658192399999,18515219.18242,46004,158153.082,9211319.89851,0
1658192400000,57.64,57.91,56.69,56.83,159785.281,1658195999999,9142705.90794,21900,72164.184,4129314.86143,0
1658196000000,56.84,57.02,56.53,56.86,81034.731,1658199599999,4604090.58466,13762,37034.299,2104249.31723,0
1658199600000,56.86,57.47,56.20,56.30,152394.823,1658203199999,8676613.89877,17963,80282.410,4573379.39653,0
1658203200000,56.31,56.76,55.78,56.67,144241.199,1658206799999,8127932.56504,18100,73495.556,4142051.46990,0
1658206800000,56.66,57.07,56.44,56.84,79030.195,1658210399999,4491485.23159,12054,38248.471,2173905.34194,0
1658210400000,56.83,57.20,55.80,56.46,161765.748,1658213999999,9135527.31202,18168,88038.682,4972337.43315,0
1658214000000,56.44,56.76,56.14,56.46,108710.070,1658217599999,6140444.48021,13680,50623.522,2859422.46136,0
1658217600000,56.45,57.03,56.28,56.96,85061.835,1658221199999,4823819.56309,11213,38896.035,2205474.64636,0
1658221200000,56.97,57.00,56.58,56.69,63357.097,1658224799999,3599153.99352,10738,31206.518,1772825.22815,0
1658224800000,56.68,57.17,56.41,56.90,101474.114,1658228399999,5757493.49081,14674,46157.438,2619133.48259,0
1658228400000,56.91,57.40,56.71,56.91,117882.131,1658231999999,6728352.94074,18272,60304.795,3441145.80417,0
1658232000000,56.91,57.55,56.89,57.54,101497.159,1658235599999,5804386.61579,15523,48649.576,2783421.53864,0
1658235600000,57.54,58.03,57.01,57.52,155673.035,1658239199999,8955648.41087,24176,74154.329,4265926.74004,0
1658239200000,57.52,57.74,56.85,57.70,141149.653,1658242799999,8085187.19384,21039,62991.564,3609154.24336,0
1658242800000,57.70,58.12,56.44,57.95,316183.738,1658246399999,18141358.94707,42059,150641.649,8648102.95143,0
1658246400000,57.95,58.98,57.87,58.12,242613.602,1658249999999,14164457.38680,36671,119431.901,6972847.01200,0
1658250000000,58.14,58.64,57.63,58.31,120697.747,1658253599999,7018372.76156,16764,54368.032,3162090.70784,0
1658253600000,58.31,58.50,57.92,58.15,110148.533,1658257199999,6416145.80047,14818,53894.882,3140199.15003,0
1658257200000,58.15,58.78,58.06,58.20,106215.065,1658260799999,6205492.30468,15307,55936.119,3269062.64221,0
1658260800000,58.20,58.51,58.02,58.31,72963.680,1658264399999,4249396.22570,11251,33397.832,1945626.44810,0
1658264400000,58.32,58.89,58.13,58.65,55108.313,1658267999999,3227620.43234,10573,25842.918,1514071.93161,0
1658268000000,58.66,58.97,58.23,58.53,74940.054,1658271599999,4394668.19938,11979,39244.127,2302109.27094,0
1658271600000,58.53,58.89,57.67,57.87,100156.871,1658275199999,5832129.72887,15316,43557.675,2537553.96493,0
1658275200000,57.88,57.97,56.91,57.29,165172.307,1658278799999,9491872.68415,23384,75052.838,4313286.36531,0
1658278800000,57.28,58.17,57.11,57.97,100350.902,1658282399999,5786722.29696,12224,49540.522,2858390.28588,0
1658282400000,57.97,58.25,57.74,58.10,71389.110,1658285999999,4141626.62549,9794,36142.278,2097006.16775,0
1658286000000,58.10,58.65,57.86,58.35,87244.707,1658289599999,5082812.33170,12421,44887.148,2615760.96655,0
1658289600000,58.36,58.63,58.15,58.37,55565.435,1658293199999,3242868.91333,9388,27852.978,1625737.07174,0
1658293200000,58.36,58.73,58.19,58.60,77435.627,1658296799999,4528732.28482,10750,43988.355,2572782.30037,0
1658296800000,58.60,59.28,58.43,58.95,147489.819,1658300399999,8681544.46026,19639,74273.930,4372459.97156,0
1658300400000,58.95,59.12,57.80,57.82,193954.745,1658303999999,11368978.42448,23292,82666.213,4847154.65852,0
1658304000000,57.82,58.26,57.25,57.38,132899.499,1658307599999,7678575.49148,17415,58018.059,3351860.03967,0
1658307600000,57.37,57.92,57.06,57.78,109544.925,1658311199999,6299867.14588,15392,55631.865,3200148.19391,0
1658311200000,57.78,58.79,57.70,58.09,154708.538,1658314799999,9010312.10062,21120,75624.497,4404561.82842,0
1658314800000,58.09,58.56,57.91,58.50,113666.929,1658318399999,6621278.27236,15728,60581.646,3529272.85146,0
1658318400000,58.49,58.77,58.00,58.66,149034.862,1658321999999,8714700.96229,20864,77826.156,4551726.21968,0
1658322000000,58.66,59.53,58.55,59.13,255949.863,1658325599999,15127034.29954,31347,126469.554,7477510.74161,0
1658325600000,59.14,61.73,58.90,61.63,511414.862,1658329199999,31008078.19534,60412,269653.807,16350633.58233,0
1658329200000,61.63,61.66,60.74,60.93,278802.318,1658332799999,17068746.80442,33756,141015.115,8635367.83664,0
1658332800000,60.93,61.02,59.16,59.90,398625.097,1658336399999,23950155.33270,42442,187075.656,11239556.56942,0
1658336400000,59.89,60.22,59.32,59.39,244443.371,1658339999999,14615808.77058,29613,117917.381,7052058.14598,0
1658340000000,59.39,60.25,59.26,59.77,143752.418,1658343599999,8605753.57927,17874,75270.776,4505798.01113,0
1658343600000,59.77,60.20,58.81,58.87,159463.039,1658347199999,9458020.56194,18205,68084.892,4037919.17705,0
1658347200000,58.88,59.11,56.34,57.04,489108.120,1658350799999,27969721.17677,60965,230164.402,13154794.49257,0
1658350800000,57.04,58.55,57.01,58.08,151274.266,1658354399999,8725823.36505,21724,74484.124,4290692.98095,0
1658354400000,58.08,58.19,57.33,57.35,89394.208,1658357999999,5165532.26805,12841,43240.689,2499878.93895,0
1658358000000,57.35,57.67,56.74,57.16,96964.139,1658361599999,5547334.28590,16114,48924.922,2799542.93038,0
1658361600000,57.16,57.62,56.53,57.20,111570.417,1658365199999,6365534.51823,18557,54535.057,3111155.70235,0
1658365200000,57.19,57.88,56.71,56.87,107777.287,1658368799999,6180029.48699,15767,54460.355,3123094.94081,0
1658368800000,56.86,57.11,55.33,55.38,228745.022,1658372399999,12822327.31125,28340,96569.072,5419581.20801,0
1658372400000,55.36,55.93,55.22,55.66,200113.022,1658375999999,11129323.84015,18894,106246.093,5908833.27849,0
1658376000000,55.66,56.13,55.11,56.04,110404.671,1658379599999,6143620.96754,16923,55420.820,3085164.14522,0
1658379600000,56.04,56.35,55.88,56.15,80945.091,1658383199999,4539205.46025,12680,35281.279,1978969.17966,0
1658383200000,56.15,56.22,55.70,55.89,71076.921,1658386799999,3979745.09743,11750,34077.436,1908595.12341,0
1658386800000,55.89,56.75,55.81,56.34,132800.675,1658390399999,7491272.98608,14929,72983.074,4118573.37896,0
1658390400000,56.34,56.52,55.97,56.38,105571.412,1658393999999,5937692.45332,13907,55841.491,3141182.44113,0
1658394000000,56.39,56.69,56.11,56.31,105412.416,1658397599999,5946795.82585,14724,52238.283,2947623.39823,0
1658397600000,56.32,56.42,55.75,55.80,69253.331,1658401199999,3886140.09976,10994,34922.401,1960259.58561,0
1658401200000,55.80,56.15,55.33,55.86,165086.899,1658404799999,9211903.11893,19636,84067.212,4691576.19465,0
1658404800000,55.85,56.89,55.71,56.65,150897.935,1658408399999,8504245.53701,20858,80711.238,4548631.15617,0
1658408400000,56.64,56.80,55.88,56.59,157970.930,1658411999999,8905831.45925,20380,79383.858,4477515.24753,0
1658412000000,56.58,56.72,55.61,56.26,148135.347,1658415599999,8317571.42564,21630,73853.447,4147478.71049,0
1658415600000,56.25,56.64,56.18,56.47,74701.855,1658419199999,4213096.92024,12028,39021.382,2200850.88288,0
1658419200000,56.47,57.77,56.45,57.54,169239.768,1658422799999,9689107.95666,22661,90015.974,5153572.10826,0
1658422800000,57.55,57.90,57.16,57.63,131799.488,1658426399999,7585936.85415,17147,78686.981,4529848.69874,0
1658426400000,57.63,58.04,57.61,57.87,79726.681,1658429999999,4613264.05613,11693,39482.975,2285169.12218,0
1658430000000,57.87,58.47,57.86,58.37,88104.664,1658433599999,5127599.33740,12733,46808.678,2724443.27726,0
1658433600000,58.38,58.63,58.02,58.09,95778.968,1658437199999,5586863.90357,13782,46660.206,2721971.67176,0
1658437200000,58.09,58.34,58.02,58.22,30704.282,1658440799999,1786777.47638,6383,16089.653,936299.13992,0
1658440800000,58.22,58.23,57.62,57.90,75268.644,1658444399999,4355202.68725,12082,33563.655,1941978.79837,0
1658444400000,57.90,58.35,57.83,57.99,65328.242,1658447999999,3794811.96811,10116,29339.992,1704973.23409,0
1658448000000,57.99,58.47,57.73,58.39,82094.759,1658451599999,4777390.54678,13029,42238.748,2458269.79103,0
1658451600000,58.40,58.53,58.01,58.16,75978.663,1658455199999,4427056.62151,11764,32938.907,1919651.59779,0
1658455200000,58.16,58.22,57.58,57.66,75524.617,1658458799999,4367901.30002,11107,33200.607,1920212.93165,0
1658458800000,57.66,57.86,57.38,57.55,54591.857,1658462399999,3144320.90021,9201,25331.839,1459300.85238,0
1658462400000,57.56,57.80,57.34,57.71,52083.836,1658465999999,3001249.47374,8481,32194.612,1855207.13396,0
1658466000000,57.71,58.03,57.30,57.99,75070.592,1658469599999,4331909.56947,11049,35971.724,2076261.28369,0
1658469600000,57.99,58.22,57.93,58.16,62407.089,1658473199999,3624340.97875,9668,31423.744,1825378.46319,0
1658473200000,58.16,58.61,57.71,57.99,99755.472,1658476799999,5799897.28012,14515,51094.302,2971862.65765,0
1658476800000,58.00,58.36,57.88,58.23,114450.797,1658480399999,6649066.99936,15446,58138.035,3377787.67161,0
1658480400000,58.24,59.06,58.22,58.73,203926.194,1658483999999,11983402.97650,23962,104393.446,6135931.31382,0
1658484000000,58.73,59.07,58.60,58.64,83062.253,1658487599999,4890446.91605,11354,43759.405,2577038.39225,0
1658487600000,58.64,59.03,58.60,58.98,69308.968,1658491199999,4075778.09424,10852,41075.209,2415716.67804,0
1658491200000,58.98,59.18,58.70,58.87,101484.184,1658494799999,5984369.20804,14347,51685.340,3048441.77362,0
1658494800000,58.88,59.05,58.28,58.34,155932.969,1658498399999,9145389.12228,21286,76932.308,4513359.41223,0
1658498400000,58.35,58.68,57.81,58.64,153096.547,1658501999999,8902988.92871,22892,76902.040,4473165.12253,0
1658502000000,58.63,58.70,56.95,57.12,144371.361,1658505599999,8323292.68740,20767,62055.349,3577557.97986,0
1658505600000,57.13,57.54,56.97,57.38,100599.990,1658509199999,5759045.29680,15177,50027.530,2864541.99832,0
1658509200000,57.37,57.67,56.78,57.19,88671.427,1658512799999,5069518.54826,14080,44705.569,2556588.87046,0
1658512800000,57.19,57.22,56.92,57.13,44277.610,1658516399999,2527250.33709,7942,22670.553,1294024.66996,0
1658516400000,57.14,57.31,55.60,55.76,146984.746,1658519999999,8287693.62015,22742,61365.370,3459083.10963,0
1658520000000,55.74,55.88,55.46,55.74,105457.747,1658523599999,5874441.76414,14597,50096.217,2790880.33406,0
1658523600000,55.73,56.15,55.64,55.98,49978.298,1658527199999,2794835.75747,8762,26383.756,1475518.36294,0
1658527200000,55.98,56.75,55.88,56.32,70365.718,1658530799999,3967944.22529,14562,37798.248,2130743.55851,0
1658530800000,56.32,56.40,55.93,56.05,41578.218,1658534399999,2333036.02751,7947,18483.128,1037060.57335,0
1658534400000,56.05,56.30,55.32,56.18,107894.109,1658537999999,6025982.50960,15192,56676.008,3163198.93365,0
1658538000000,56.17,56.32,56.06,56.21,41671.440,1658541599999,2342331.62253,6422,18668.842,1049670.24662,0
1658541600000,56.22,56.65,56.22,56.52,40177.495,1658545199999,2267420.92967,6887,20942.284,1181683.23530,0
1658545200000,56.52,56.66,56.30,56.39,38742.807,1658548799999,2187771.20254,6439,20110.224,1135615.80411,0
1658548800000,56.39,57.22,56.34,56.86,59165.146,1658552399999,3357815.40049,9288,31733.745,1800917.80513,0
1658552400000,56.87,57.19,56.71,56.79,58699.614,1658555999999,3344106.13460,8349,25503.249,1452970.66641,0
1658556000000,56.78,57.12,56.66,56.85,36905.212,1658559599999,2098307.31345,6299,16872.309,959224.35482,0
1658559600000,56.86,56.97,56.44,56.69,55960.038,1658563199999,3169831.76956,8134,23505.176,1331799.09554,0
1658563200000,56.68,56.95,55.87,55.95,69650.661,1658566799999,3938017.02550,12119,30354.659,1716661.51590,0
1658566800000,55.94,56.39,55.91,56.30,67009.158,1658570399999,3765148.00583,11474,32690.700,1836983.16026,0
1658570400000,56.30,56.49,55.62,55.93,71559.299,1658573999999,4009511.83057,12560,37970.355,2126342.03269,0
1658574000000,55.94,56.00,54.81,54.86,126146.478,1658577599999,6972077.52317,20075,55002.703,3040704.45886,0
1658577600000,54.86,55.57,54.63,55.44,109071.138,1658581199999,6014332.79927,17470,57869.437,3191460.88997,0
1658581200000,55.45,55.71,55.30,55.65,53710.615,1658584799999,2979677.59067,9373,26416.510,1465456.98843,0
1658584800000,55.65,55.69,54.96,55.24,58399.189,1658588399999,3233163.89982,11117,27552.479,1524750.67782,0
1658588400000,55.25,55.69,55.22,55.49,79341.667,1658591999999,4402113.73899,11889,37236.242,2065879.97328,0
1658592000000,55.49,55.85,55.22,55.30,89688.040,1658595599999,4986426.82928,13059,42716.001,2375338.34201,0
1658595600000,55.31,55.50,54.71,54.83,88727.941,1658599199999,4887923.99628,14284,43766.948,2411045.68583,0
1658599200000,54.84,55.09,54.44,54.59,77486.497,1658602799999,4244362.65072,12479,32558.640,1783587.68718,0
1658602800000,54.58,55.50,54.46,55.41,83949.878,1658606399999,4612262.87432,12196,46641.390,2562718.79216,0
1658606400000,55.41,55.86,55.20,55.84,83935.861,1658609999999,4655477.93390,10539,42818.817,2375574.84953,0
1658610000000,55.83,55.94,55.60,55.69,38671.059,1658613599999,2157235.99386,6920,18551.508,1035024.20145,0
1658613600000,55.69,56.71,55.68,56.51,80705.031,1658617199999,4541855.16703,14105,44493.031,2503571.00281,0
1658617200000,56.49,56.78,56.24,56.28,67150.851,1658620799999,3794242.19013,11600,33264.683,1880061.19601,0
1658620800000,56.28,56.98,56.26,56.69,67897.571,1658624399999,3854334.51209,11637,34281.559,1946241.38131,0
1658624400000,56.70,57.16,56.58,56.76,83671.490,1658627999999,4759563.96062,12711,42421.346,2413315.68161,0
1658628000000,56.76,57.25,56.53,57.23,58978.582,1658631599999,3355600.84565,9037,29459.187,1676867.76280,0
1658631600000,57.22,57.25,56.71,56.92,65480.102,1658635199999,3726750.21343,10016,27089.354,1542031.84930,0
1658635200000,56.92,57.23,56.80,57.18,85073.036,1658638799999,4852861.39139,10021,37911.107,2163133.88834,0
1658638800000,57.19,58.13,57.10,58.00,179217.035,1658642399999,10333360.42617,22650,97445.521,5619854.84961,0
1658642400000,58.00,58.21,57.84,57.94,94931.685,1658645999999,5507024.85496,13675,48936.767,2839218.17178,0
1658646000000,57.94,58.11,57.78,57.86,47751.441,1658649599999,2766869.08791,8281,20290.191,1175975.12625,0
1658649600000,57.85,57.98,57.64,57.87,64029.922,1658653199999,3702890.54979,9767,36523.213,2112415.85942,0
1658653200000,57.86,58.00,57.72,57.79,45089.322,1658656799999,2608372.77274,9137,19266.460,1114817.28762,0
1658656800000,57.79,58.00,57.42,57.59,71557.281,1658660399999,4126548.76067,11610,34721.882,2002919.81997,0
1658660400000,57.60,58.55,57.57,58.00,86285.371,1658663999999,5017824.98670,15398,44308.968,2576281.03409,0
1658664000000,58.00,58.18,57.22,57.43,90449.192,1658667599999,5222516.06398,14978,42700.519,2466954.39927,0
1658667600000,57.44,57.63,57.27,57.61,43643.657,1658671199999,2509222.22537,9724,23472.141,1349750.66723,0
1658671200000,57.61,58.50,57.41,58.23,98450.110,1658674799999,5722871.58073,16417,51142.452,2971816.23243,0
1658674800000,58.23,58.50,58.01,58.16,53996.842,1658678399999,3144488.84022,11216,26724.369,1556624.99714,0
1658678400000,58.16,58.93,58.11,58.92,177651.889,1658681999999,10379821.89498,23265,101729.242,5946763.99267,0
1658682000000,58.90,59.18,58.58,58.95,146200.220,1658685599999,8613698.13412,19133,69579.999,4100454.48380,0
1658685600000,58.96,59.37,58.85,59.26,103359.927,1658689199999,6114981.71931,14491,59815.420,3539234.66096,0
1658689200000,59.26,59.52,59.02,59.20,132962.433,1658692799999,7883403.50360,16394,66736.416,3957750.66517,0
1658692800000,59.21,59.75,59.14,59.30,98139.302,1658696399999,5827792.86146,13353,52445.950,3115260.68159,0
1658696400000,59.30,59.45,59.07,59.35,85476.327,1658699999999,5064078.09065,13415,39845.005,2361270.00237,0
1658700000000,59.34,59.80,58.00,58.49,188087.137,1658703599999,11092492.14469,25135,95959.388,5663937.36233,0
1658703600000,58.48,58.85,57.89,58.33,106095.324,1658707199999,6196297.07048,16806,45242.382,2643343.56524,0
1658707200000,58.34,58.99,56.74,56.90,233691.819,1658710799999,13494464.87920,32750,109580.904,6331473.51653,0
1658710800000,56.90,56.90,56.20,56.43,123737.566,1658714399999,7001610.18876,19411,55088.145,3117932.04240,0
1658714400000,56.42,56.50,55.88,56.27,132021.104,1658717999999,7424461.74665,18777,61119.478,3437359.77159,0
1658718000000,56.27,56.40,55.82,56.11,100256.946,1658721599999,5629003.80896,13501,45640.166,2562502.44301,0
1658721600000,56.12,56.37,55.68,56.32,74706.840,1658725199999,4183991.69752,11033,39222.167,2197686.04322,0
1658725200000,56.32,56.54,56.11,56.46,75950.903,1658728799999,4276770.76750,10212,35725.763,2012024.58048,0
1658728800000,56.46,56.47,55.92,56.18,70354.572,1658732399999,3952002.49840,9073,38068.226,2137880.36708,0
1658732400000,56.18,56.54,55.98,56.07,99193.258,1658735999999,5578118.23739,10789,47665.199,2681002.83614,0
1658736000000,56.06,56.82,55.87,56.59,141653.602,1658739599999,7967217.03572,15502,80439.291,4524541.22696,0
1658739600000,56.58,56.71,56.25,56.41,69706.039,1658743199999,3934316.19539,9940,36619.205,2066989.68995,0
1658743200000,56.41,56.65,56.30,56.54,46920.800,1658746799999,2652199.91280,7893,20447.974,1156140.85574,0
1658746800000,56.54,56.74,56.32,56.54,70057.125,1658750399999,3962473.46842,9690,37445.770,2118502.47047,0
1658750400000,56.53,56.67,56.10,56.53,91420.928,1658753999999,5156356.65787,11104,47750.314,2693704.37285,0
1658754000000,56.53,56.72,55.92,56.41,117099.708,1658757599999,6600155.63881,17083,59868.761,3374960.74262,0
1658757600000,56.41,56.55,55.70,56.36,110853.186,1658761199999,6223297.54640,16322,60713.344,3409300.32530,0
1658761200000,56.35,56.58,55.96,56.42,89517.453,1658764799999,5037905.67469,11338,46455.886,2614831.24526,0
1658764800000,56.41,56.73,56.21,56.42,94064.580,1658768399999,5309695.86286,11354,47920.868,2705365.40364,0
1658768400000,56.43,56.66,56.15,56.18,52024.109,1658771999999,2934652.20963,8704,25391.594,1432673.21907,0
1658772000000,56.17,56.45,56.04,56.23,53857.050,1658775599999,3028582.75651,7843,24621.637,1385030.15402,0
1658775600000,56.23,56.29,54.73,55.80,222807.922,1658779199999,12342373.43644,29573,99510.733,5515584.79644,0
1658779200000,55.81,56.48,55.70,56.28,171587.850,1658782799999,9645587.07195,20441,83172.992,4675887.16423,0
1658782800000,56.28,56.38,56.06,56.22,44152.968,1658786399999,2483186.12395,5890,24936.032,1402573.29817,0
1658786400000,56.21,56.25,55.17,55.62,162704.950,1658789999999,9045873.59887,18702,75628.932,4203130.80161,0
1658790000000,55.64,55.68,53.83,53.93,173443.311,1658793599999,9481793.56545,23823,68082.864,3723282.49997,0
1658793600000,53.93,54.12,53.01,53.09,247044.812,1658797199999,13272985.54625,33224,113409.383,6097158.51974,0
1658797200000,53.08,53.50,53.02,53.25,88546.144,1658800799999,4716005.68152,12525,42742.911,2276659.34483,0
1658800800000,53.25,53.46,53.12,53.30,58578.912,1658804399999,3122338.20145,8534,32962.225,1757109.55015,0
1658804400000,53.29,53.62,52.77,53.53,112484.212,1658807999999,5994156.60863,15135,50652.845,2699127.25113,0
1658808000000,53.54,53.87,53.43,53.60,57113.945,1658811599999,3062037.73088,9195,29087.351,1559897.44893,0
1658811600000,53.60,53.61,53.31,53.54,42557.883,1658815199999,2275301.04937,6611,20559.295,1099280.66772,0
1658815200000,53.54,53.59,53.11,53.18,78275.552,1658818799999,4174403.70853,10587,38237.523,2039652.39445,0
1658818800000,53.17,53.35,53.02,53.19,49490.205,1658822399999,2633541.27917,7394,23901.366,1271987.87964,0
1658822400000,53.18,53.40,53.00,53.23,54827.704,1658825999999,2917723.45770,9237,28211.683,1501610.62604,0
1658826000000,53.23,53.68,53.18,53.52,59064.435,1658829599999,3156668.79488,9516,33259.788,1777809.68729,0
1658829600000,53.53,53.66,53.22,53.29,49660.822,1658833199999,2651941.66934,7916,26662.388,1423943.37756,0
1658833200000,53.29,53.47,52.79,53.22,102472.241,1658836799999,5451395.23073,12527,49256.519,2621194.87061,0
1658836800000,53.22,53.44,52.27,52.53,181357.895,1658840399999,9583635.93563,24625,87309.111,4615216.77456,0
1658840400000,52.53,52.77,52.10,52.66,128192.989,1658843999999,6723907.06475,18715,62380.682,3273190.56809,0
1658844000000,52.65,52.85,52.26,52.73,95519.076,1658847599999,5020196.52872,13580,49133.315,2582888.56470,0
1658847600000,52.73,52.77,51.95,52.00,116130.209,1658851199999,6072909.28199,14477,48592.955,2542667.88009,0
1658851200000,52.00,52.63,51.95,52.54,142979.991,1658854799999,7477193.14201,18426,77987.707,4078747.58021,0
1658854800000,52.53,52.88,52.40,52.43,72113.956,1658858399999,3795136.90111,10283,35490.977,1867631.13884,0
1658858400000,52.44,52.67,52.11,52.25,74734.848,1658861999999,3911201.10072,10634,41320.996,2162497.75675,0
1658862000000,52.26,52.38,51.90,52.26,74762.303,1658865599999,3897711.58709,11449,38404.892,2002440.10768,0
1658865600000,52.26,52.70,51.99,52.68,95245.145,1658869199999,4990681.77148,13352,46698.750,2447002.68415,0
1658869200000,52.69,53.15,52.45,52.70,85403.984,1658872799999,4512221.83933,12734,45271.875,2391920.70211,0
1658872800000,52.71,53.52,52.66,53.41,75921.614,1658876399999,4042829.08280,11627,39744.647,2117026.71466,0
1658876400000,53.43,53.95,53.28,53.84,97353.063,1658879999999,5217313.00002,12349,50529.400,2709209.35612,0
1658880000000,53.84,53.95,53.53,53.75,66683.911,1658883599999,3584058.24690,11113,26115.888,1403690.77155,0
1658883600000,53.76,53.88,53.45,53.49,37262.144,1658887199999,1999218.87036,6842,18640.719,1000246.45122,0
1658887200000,53.49,53.57,53.17,53.49,43768.499,1658890799999,2336620.31971,7362,22243.596,1187575.59005,0
1658890800000,53.49,53.54,52.96,53.14,64358.392,1658894399999,3424209.69854,7294,32242.998,1715508.78339,0
1658894400000,53.15,53.45,53.10,53.35,47252.410,1658897999999,2517607.52716,6836,23054.347,1228369.76177,0
1658898000000,53.35,53.81,53.28,53.77,65391.397,1658901599999,3504437.80089,9702,30798.819,1650930.69950,0
1658901600000,53.76,53.78,53.31,53.56,45972.535,1658905199999,2461466.14686,7966,22100.068,1183304.00355,0
1658905200000,53.56,54.09,53.55,53.89,97009.670,1658908799999,5231540.45618,10920,47419.279,2557262.97057,0
1658908800000,53.89,54.21,53.63,53.78,127278.707,1658912399999,6863611.45564,13822,64732.549,3491911.66082,0
1658912400000,53.79,53.85,53.51,53.53,62135.630,1658915999999,3336112.15184,8066,26662.949,1431796.35758,0
1658916000000,53.54,53.65,53.35,53.47,50020.847,1658919599999,2675529.58170,7942,22860.928,1222774.59512,0
1658919600000,53.47,53.67,53.07,53.21,52603.736,1658923199999,2808967.72889,7628,25178.296,1344615.67371,0
1658923200000,53.22,53.93,53.12,53.83,71894.643,1658926799999,3850907.71231,10981,34853.249,1866249.45007,0
1658926800000,53.84,54.19,53.39,54.12,94025.063,1658930399999,5056407.62371,12750,49538.505,2665108.90107,0
1658930400000,54.12,54.24,53.90,54.03,66621.490,1658933999999,3600485.28247,10641,32561.718,1759818.99151,0
1658934000000,54.04,54.13,53.81,54.06,40405.962,1658937599999,2180510.23690,8425,20260.060,1093500.32919,0
1658937600000,54.05,54.62,53.55,53.73,134093.888,1658941199999,7269824.15782,17989,64677.467,3506690.71404,0
1658941200000,53.73,54.40,53.55,54.18,131271.763,1658944799999,7089726.80139,15136,66960.788,3615249.33066,0
1658944800000,54.18,58.04,54.17,57.52,594332.721,1658948399999,33508852.81113,73804,317428.655,17896338.68377,0
1658948400000,57.53,58.64,57.50,58.39,281987.531,1658951999999,16391940.09385,37645,143507.250,8342622.89969,0
1658952000000,58.41,58.93,58.10,58.37,233697.557,1658955599999,13686237.95411,27417,109525.638,6417046.74674,0
1658955600000,58.37,58.50,58.05,58.10,71716.494,1658959199999,4180670.29345,11139,34822.382,2029961.49954,0
1658959200000,58.10,58.76,58.08,58.62,113500.323,1658962799999,6634562.63178,14496,60443.974,3532887.67679,0
1658962800000,58.61,59.09,58.56,58.98,71526.296,1658966399999,4206406.98301,10980,36441.055,2143851.83826,0
1658966400000,58.99,59.27,58.72,58.95,128198.102,1658969999999,7566094.10565,19537,60480.744,3570393.49679,0
1658970000000,58.95,59.16,58.68,58.79,64219.216,1658973599999,3780073.82043,8977,30609.744,1802141.80508,0
1658973600000,58.80,60.59,58.69,60.32,181412.488,1658977199999,10844344.23605,23412,109160.882,6525048.52203,0
1658977200000,60.31,60.62,59.93,60.00,109970.554,1658980799999,6629083.32091,15253,51195.961,3087230.87044,0
1658980800000,59.99,60.13,59.61,59.65,67465.586,1658984399999,4041473.69048,9964,30840.004,1847871.80480,0
1658984400000,59.65,60.06,59.58,59.96,58882.813,1658987999999,3520647.00699,8918,30362.466,1815774.20587,0
1658988000000,59.97,60.03,59.58,59.79,54209.891,1658991599999,3244598.19626,8147,22932.838,1372766.15505,0
1658991600000,59.80,59.83,59.30,59.48,75851.455,1658995199999,4516147.28414,11857,35821.245,2133079.29955,0
1658995200000,59.47,59.95,59.42,59.77,114391.911,1658998799999,6823633.95843,13137,70253.473,4190925.83327,0
1658998800000,59.77,59.99,59.34,59.59,119334.210,1659002399999,7117577.80448,18079,60716.520,3623029.33676,0
1659002400000,59.59,60.10,59.52,59.74,88549.538,1659005999999,5292770.48152,12957,43912.718,2625907.36238,0
1659006000000,59.75,59.98,59.61,59.84,93548.839,1659009599999,5595880.12789,12408,37618.162,2250741.46156,0
1659009600000,59.85,59.90,57.90,59.18,318980.001,1659013199999,18834819.87977,39803,145007.571,8566127.28889,0
1659013200000,59.17,59.86,58.24,58.55,199657.335,1659016799999,11787604.17482,28378,99720.110,5887647.84598,0
1659016800000,58.54,59.84,58.49,59.80,128880.514,1659020399999,7610023.82272,22526,68670.878,4057498.04952,0
1659020400000,59.81,62.44,59.74,61.97,332233.064,1659023999999,20315859.81631,44257,171836.136,10510421.84990,0
1659024000000,61.97,64.31,61.80,62.53,419425.950,1659027599999,26489398.75408,52321,206048.228,13010985.32763,0
1659027600000,62.53,63.46,62.42,63.39,157529.951,1659031199999,9931352.74792,18856,83755.820,5281180.53437,0
1659031200000,63.38,63.43,62.41,62.70,127403.653,1659034799999,8005074.81061,15430,58777.656,3693519.77154,0
1659034800000,62.70,63.35,62.67,63.31,76799.047,1659038399999,4837362.50785,10707,40932.148,2578424.66891,0
1659038400000,63.31,64.28,62.46,63.34,255907.900,1659041999999,16219576.84362,31916,125303.669,7945492.71830,0
1659042000000,63.35,64.18,62.84,63.88,125438.776,1659045599999,7958559.50989,17560,70225.637,4457538.00989,0
1659045600000,63.87,64.01,63.42,63.84,110741.295,1659049199999,7058797.19982,16016,56753.430,3617282.65939,0
1659049200000,63.84,63.93,63.21,63.40,69323.279,1659052799999,4399504.06333,10517,33332.047,2115562.51695,0
1659052800000,63.39,64.00,62.28,63.82,187662.947,1659056399999,11860359.35403,24429,97111.279,6138407.90194,0
1659056400000,63.81,63.83,62.84,63.41,83578.730,1659059999999,5288194.08719,11477,35680.661,2257227.25671,0
1659060000000,63.41,63.69,62.76,62.96,78695.762,1659063599999,4970962.45522,10840,35219.124,2225060.39118,0
1659063600000,62.96,63.74,62.93,63.60,87749.283,1659067199999,5568888.76591,11521,41501.234,2633505.14425,0
1659067200000,63.61,64.06,63.45,64.01,91409.708,1659070799999,5825711.41084,12227,49295.271,3142988.17922,0
1659070800000,64.00,64.59,63.35,63.92,149286.179,1659074399999,9554133.01409,17999,78421.631,5020028.72131,0
1659074400000,63.90,64.45,62.08,62.49,204741.586,1659077999999,12951626.86704,27131,84618.271,5355403.12795,0
1659078000000,62.49,62.72,62.08,62.38,94346.223,1659081599999,5889326.12441,15606,40624.409,2536465.40652,0
1659081600000,62.38,62.56,61.54,62.39,131614.838,1659085199999,8182713.05438,16501,56683.406,3526741.91996,0
1659085200000,62.39,62.90,61.97,62.78,83296.462,1659088799999,5196215.86280,11038,46648.084,2910900.48924,0
1659088800000,62.79,62.95,61.86,62.11,121835.915,1659092399999,7599022.09249,15589,61276.052,3823838.89124,0
1659092400000,62.11,62.38,60.59,60.81,232484.138,1659095999999,14231334.66905,28441,107760.573,6597206.81303,0
1659096000000,60.82,60.97,59.69,60.38,196037.835,1659099599999,11839361.60939,25500,90287.564,5454180.46263,0
1659099600000,60.38,61.69,60.12,61.32,197644.011,1659103199999,12039101.34608,22205,103254.752,6289724.98725,0
1659103200000,61.33,62.68,61.21,61.67,207636.858,1659106799999,12885115.58227,27191,102422.720,6356488.73686,0
1659106800000,61.66,61.83,61.29,61.69,103879.170,1659110399999,6397746.23331,16324,47326.480,2914753.49259,0
1659110400000,61.70,61.71,60.15,61.03,188401.968,1659113999999,11446532.93630,27736,95178.499,5781542.16473,0
1659114000000,61.03,61.14,60.12,60.85,86274.649,1659117599999,5238260.27938,13004,38146.245,2316378.87158,0
1659117600000,60.86,61.85,60.79,61.19,108441.892,1659121199999,6644328.26367,14101,52366.698,3208476.63855,0
1659121200000,61.19,61.55,60.68,61.01,79167.999,1659124799999,4841187.04851,12412,39972.423,2445055.98025,0
1659124800000,61.01,61.68,61.00,61.51,73888.359,1659128399999,4532989.42453,11881,38684.401,2372936.75893,0
1659128400000,61.49,61.70,60.80,61.50,59697.932,1659131999999,3655782.70935,9960,30893.684,1892635.93268,0
1659132000000,61.49,62.13,60.97,61.73,114974.523,1659135599999,7072836.45022,18736,58654.178,3608995.52788,0
1659135600000,61.72,62.21,60.33,60.61,131681.715,1659139199999,8082590.33093,17603,54953.446,3373617.93632,0
1659139200000,60.62,62.01,60.56,61.55,149014.835,1659142799999,9142829.11028,23997,75462.254,4628816.64650,0
1659142800000,61.55,61.73,60.30,61.53,118629.241,1659146399999,7255308.80989,19402,59260.106,3623809.44029,0
1659146400000,61.55,61.65,60.58,61.34,118520.852,1659149999999,7252354.03068,19409,63556.233,3889718.54631,0
1659150000000,61.32,61.38,60.77,61.18,115879.855,1659153599999,7080391.80254,15694,56968.152,3479619.67116,0
1659153600000,61.20,61.34,60.36,60.90,113469.705,1659157199999,6908841.74196,15119,55286.719,3366045.35332,0
1659157200000,60.90,61.26,60.81,61.19,49890.169,1659160799999,3047544.10733,7660,27543.320,1682673.28734,0
1659160800000,61.18,61.47,60.91,61.34,72635.183,1659164399999,4444281.78896,10024,36037.148,2205165.11355,0
1659164400000,61.34,61.62,61.13,61.48,109557.239,1659167999999,6724852.45055,13528,54133.180,3322636.55146,0
1659168000000,61.47,62.36,61.38,62.15,145560.629,1659171599999,9013185.80783,21200,78523.211,4861351.11791,0
1659171600000,62.14,62.44,61.71,62.06,90730.633,1659175199999,5637199.17409,15548,45817.189,2846696.79939,0
1659175200000,62.05,62.13,61.05,61.71,104010.241,1659178799999,6400138.45001,17849,48007.049,2953972.35884,0
1659178800000,61.71,62.72,61.66,62.14,124392.190,1659182399999,7751500.95452,16886,63253.239,3942158.77142,0
1659182400000,62.15,62.65,61.85,62.37,133310.929,1659185999999,8303661.37404,18556,64460.627,4015607.80541,0
1659186000000,62.37,62.91,62.14,62.81,163870.212,1659189599999,10257993.27970,21735,79032.040,4948305.24226,0
1659189600000,62.80,64.06,62.42,62.66,223462.680,1659193199999,14130054.68962,30827,108216.576,6848475.43826,0
1659193200000,62.67,63.63,62.65,63.25,104892.640,1659196799999,6631014.58753,16210,48037.190,3037054.00713,0
1659196800000,63.25,63.35,62.90,63.14,93284.053,1659200399999,5889179.67725,14675,48963.627,3091571.27810,0
1659200400000,63.14,63.77,62.99,63.66,129782.097,1659203999999,8223762.92137,16904,64027.715,4057663.09784,0
1659204000000,63.66,63.73,63.25,63.39,52982.280,1659207599999,3361040.45710,8549,24102.854,1529213.92384,0
1659207600000,63.39,63.39,61.60,61.71,147134.946,1659211199999,9177490.68061,18779,65613.695,4091821.89098,0
1659211200000,61.71,62.08,61.39,61.73,97234.931,1659214799999,6002619.47365,15188,47871.596,2955876.91011,0
1659214800000,61.72,61.98,61.52,61.58,40332.897,1659218399999,2489095.57065,8021,16807.210,1037335.86549,0
1659218400000,61.57,61.57,60.50,60.83,148935.948,1659221999999,9069051.63150,23954,65675.381,3999227.02622,0
1659222000000,60.82,60.98,59.86,60.40,134142.686,1659225599999,8085518.94825,17819,56634.061,3414782.63842,0
1659225600000,60.42,61.40,60.02,60.96,117242.711,1659229199999,7125002.97023,17299,66790.821,4061683.27572,0
1659229200000,60.95,61.25,60.74,60.93,38927.512,1659232799999,2372208.90050,7164,19768.302,1204636.36963,0
1659232800000,60.92,61.37,60.75,61.15,51850.844,1659236399999,3166070.85800,7887,24435.093,1492353.42606,0
1659236400000,61.17,61.27,60.66,60.93,51221.541,1659239999999,3118352.20986,8700,23245.586,1415325.35178,0
1659240000000,60.92,61.55,60.91,61.41,57371.591,1659243599999,3516901.54473,8499,29333.459,1797554.81658,0
1659243600000,61.40,61.48,60.93,60.95,48165.164,1659247199999,2948092.73253,7658,23405.148,1432479.15279,0
1659247200000,60.95,61.32,60.86,61.28,33017.080,1659250799999,2017168.66771,6197,16177.796,988376.70083,0
1659250800000,61.28,61.56,61.00,61.13,39350.404,1659254399999,2412406.72281,7138,18915.391,1160252.77951,0
1659254400000,61.13,61.32,60.50,60.64,70541.379,1659257999999,4294762.93908,10881,30127.689,1834979.91783,0
1659258000000,60.65,61.21,60.46,61.21,44928.548,1659261599999,2734270.69739,8797,23780.961,1447594.42833,0
1659261600000,61.21,61.74,61.03,61.59,52018.544,1659265199999,3190542.62736,9107,29139.023,1787838.51341,0
1659265200000,61.59,61.70,61.16,61.47,63707.161,1659268799999,3916746.68834,11298,33651.794,2069194.87519,0
1659268800000,61.47,61.74,61.21,61.64,50672.021,1659272399999,3113618.37550,9392,27167.867,1669690.07452,0
1659272400000,61.64,61.71,60.94,61.16,67025.159,1659275999999,4107783.41382,11752,28498.280,1747041.48059,0
1659276000000,61.16,62.14,61.05,61.49,119051.554,1659279599999,7324894.99606,18882,62196.594,3827394.68206,0
1659279600000,61.49,61.67,61.22,61.48,59119.444,1659283199999,3635238.53002,10553,26888.189,1653186.07444,0
1659283200000,61.48,62.26,61.33,61.99,79090.806,1659286799999,4884282.48177,15290,42923.243,2651363.72246,0
1659286800000,61.98,62.18,61.79,62.10,63550.811,1659290399999,3939527.14349,12304,32665.951,2024929.35999,0
1659290400000,62.11,63.02,60.50,61.67,303957.401,1659293999999,18737776.03881,41488,149399.126,9213856.53940,0
1659294000000,61.67,62.54,61.55,61.90,128723.081,1659297599999,7999848.64961,17633,63709.283,3959715.56683,0
1659297600000,61.89,62.18,61.74,62.13,61224.240,1659301199999,3794226.99118,9015,34217.499,2120783.01067,0
1659301200000,62.13,62.57,61.45,61.54,81366.107,1659304799999,5048820.11466,11739,35443.283,2200535.65942,0
1659304800000,61.55,61.56,59.48,60.04,173594.186,1659308399999,10479204.74322,24293,73643.404,4446500.06195,0
1659308400000,60.03,60.40,59.58,59.71,101945.646,1659311999999,6101919.95977,15495,47800.438,2862082.70721,0
1659312000000,59.70,60.22,59.25,60.18,89036.448,1659315599999,5318870.22892,14706,42515.099,2541642.94740,0
1659315600000,60.19,60.51,59.89,60.39,72907.099,1659319199999,4387967.98514,10742,33069.481,1990604.77534,0
1659319200000,60.37,60.71,60.11,60.27,75204.901,1659322799999,4539661.78212,9025,34084.787,2058139.64666,0
1659322800000,60.27,60.31,59.86,60.05,54706.829,1659326399999,3284708.85574,6757,31617.224,1898460.79455,0
1659326400000,60.04,60.53,59.90,60.18,73780.918,1659329999999,4444380.38700,9006,35233.168,2122735.14213,0
1659330000000,60.19,60.28,59.64,59.97,55819.248,1659333599999,3348539.19485,8756,25907.305,1554167.82315,0
1659333600000,59.97,59.97,59.09,59.38,86872.983,1659337199999,5162073.30527,11438,33428.290,1986631.31599,0
1659337200000,59.38,60.05,59.11,59.98,77008.492,1659340799999,4586961.58161,11844,43688.246,2603963.05494,0
1659340800000,59.97,60.16,59.54,59.56,77665.159,1659344399999,4647070.22616,9522,39148.808,2342656.42688,0
1659344400000,59.57,59.89,59.47,59.77,44518.371,1659347999999,2660350.10800,7651,22657.531,1353948.78921,0
1659348000000,59.77,59.81,58.71,58.94,135602.594,1659351599999,8024740.20873,17860,62892.003,3720991.23533,0
1659351600000,58.94,59.42,58.75,59.38,86147.856,1659355199999,5090327.96193,14498,43988.001,2599851.94448,0
1659355200000,59.38,59.55,58.84,58.91,71632.255,1659358799999,4237320.44287,12436,34332.034,2031031.66242,0
1659358800000,58.90,59.67,58.35,59.37,148294.703,1659362399999,8732970.64734,21792,72053.348,4246144.96886,0
1659362400000,59.37,60.04,59.27,59.93,143270.131,1659365999999,8554394.49893,20070,68859.651,4112207.10382,0
1659366000000,59.93,59.99,59.52,59.73,58313.910,1659369599999,3485259.32840,11790,30435.410,1819069.60865,0
1659369600000,59.73,59.81,59.17,59.33,80255.292,1659373199999,4770618.06612,14424,39458.247,2345596.57318,0
1659373200000,59.33,59.39,58.36,58.59,142253.632,1659376799999,8364931.00916,19228,63320.235,3723624.44428,0
1659376800000,58.60,58.74,58.21,58.64,74543.641,1659380399999,4355625.43886,12310,35449.881,2071500.78119,0
1659380400000,58.64,58.78,58.27,58.55,55819.925,1659383999999,3267578.71498,9020,27566.993,1613958.06190,0
1659384000000,58.55,59.03,58.34,59.00,82381.540,1659387599999,4830002.37762,10315,51397.912,3012847.47804,0
1659387600000,59.03,59.03,58.54,58.74,34236.820,1659391199999,2012322.59605,6353,17483.224,1027782.72255,0
1659391200000,58.74,59.07,58.29,58.96,77174.234,1659394799999,4526246.76688,9753,37727.337,2213191.77619,0
1659394800000,58.97,59.63,58.97,59.43,95309.348,1659398399999,5658991.91539,12843,52223.892,3100739.99094,0
1659398400000,59.43,59.83,59.00,59.03,90395.199,1659401999999,5371940.72058,12985,41066.657,2440525.31847,0
1659402000000,59.04,59.30,58.33,58.49,83647.451,1659405599999,4919622.99299,13599,38143.263,2244326.52536,0
1659405600000,58.49,58.76,57.37,57.60,159583.889,1659409199999,9260582.85843,20763,67162.924,3899755.02065,0
1659409200000,57.58,57.62,56.77,57.12,156776.676,1659412799999,8958791.77285,21816,75229.552,4300750.95027,0
1659412800000,57.12,57.29,56.57,57.01,71064.261,1659416399999,4048033.55651,11425,34420.621,1962040.13313,0
1659416400000,57.02,57.43,56.98,57.22,55050.984,1659419999999,3152307.19352,8292,30159.837,1727288.13632,0
1659420000000,57.23,57.61,57.18,57.40,47989.761,1659423599999,2757911.36278,8187,24287.296,1395662.45568,0
1659423600000,57.40,57.60,56.85,57.51,97480.067,1659427199999,5578719.74631,12379,52851.510,3025268.71875,0
1659427200000,57.50,57.60,57.06,57.18,50156.054,1659430799999,2871791.92677,8845,24259.836,1388977.64751,0
1659430800000,57.18,57.27,56.65,56.92,68734.033,1659434399999,3912844.84184,11534,30622.436,1743858.73390,0
1659434400000,56.92,57.61,56.78,57.41,81957.009,1659437999999,4693644.54777,13285,41113.432,2354968.12464,0
1659438000000,57.40,58.05,57.33,57.78,90607.596,1659441599999,5229386.75177,12762,45479.543,2625561.66270,0
1659441600000,57.78,57.92,56.90,57.14,92168.001,1659445199999,5290561.98881,12798,41511.930,2383335.66103,0
1659445200000,57.15,57.82,57.13,57.47,93481.351,1659448799999,5370355.42655,14758,49472.299,2841762.59692,0
1659448800000,57.48,58.55,56.99,58.39,213292.760,1659452399999,12325930.33601,26303,105163.651,6079284.17823,0
1659452400000,58.38,58.94,58.01,58.78,139051.499,1659455999999,8125128.43622,20634,67270.743,3930926.46790,0
1659456000000,58.79,59.70,58.69,59.48,157268.331,1659459599999,9311139.63150,20599,82230.502,4869095.15775,0
1659459600000,59.48,59.59,58.70,58.86,94872.405,1659463199999,5611287.87707,13099,47783.959,2825432.94657,0
1659463200000,58.86,59.15,58.34,58.38,119462.122,1659466799999,7025600.63034,14531,56716.246,3335067.98111,0
1659466800000,58.37,58.76,58.05,58.40,64389.762,1659470399999,3762907.46479,10201,31657.916,1850081.88568,0
1659470400000,58.41,58.74,58.33,58.66,47431.634,1659473999999,2777602.64103,8111,22716.082,1330332.50199,0
1659474000000,58.66,58.68,58.17,58.58,32616.468,1659477599999,1904704.45351,6081,16057.488,937547.73835,0
1659477600000,58.58,58.78,58.36,58.66,55378.740,1659481199999,3244690.70014,9504,26357.533,1544243.45971,0
1659481200000,58.66,58.78,57.91,58.04,72211.100,1659484799999,4213475.57846,11837,32107.847,1873782.68501,0
1659484800000,58.04,58.29,56.70,56.91,143779.120,1659488399999,8261852.47459,20423,70821.010,4068369.60558,0
1659488400000,56.91,57.42,56.66,57.39,85176.972,1659491999999,4855785.79169,13051,38872.848,2217519.55911,0
1659492000000,57.38,57.52,56.97,57.20,69892.133,1659495599999,4000081.10490,11342,39032.183,2233641.46218,0
1659495600000,57.20,57.60,57.08,57.56,67827.370,1659499199999,3893044.98022,9297,33280.541,1910144.15007,0
1659499200000,57.56,57.68,57.43,57.52,43411.584,1659502799999,2498332.00679,7375,20395.477,1173594.10556,0
1659502800000,57.52,57.98,57.43,57.91,52926.995,1659506399999,3056781.02241,8104,27683.247,1598862.94522,0
1659506400000,57.92,58.57,57.84,58.22,152497.626,1659509999999,8880475.16640,18118,79750.997,4645137.76370,0
1659510000000,58.21,58.42,58.02,58.23,92990.674,1659513599999,5414076.07797,12951,47043.224,2739538.60432,0
1659513600000,58.24,58.69,58.22,58.67,97164.541,1659517199999,5683162.16266,13389,47957.266,2805457.53908,0
1659517200000,58.68,59.20,58.66,58.93,120986.118,1659520799999,7128854.86828,16201,55446.918,3266845.57532,0
1659520800000,58.93,59.07,58.75,58.91,67690.569,1659524399999,3988374.12262,11744,29454.383,1735719.42780,0
1659524400000,58.94,59.22,58.87,59.15,53719.107,1659527999999,3171512.01780,9841,27708.320,1636075.79035,0
1659528000000,59.16,59.85,58.91,58.95,156450.993,1659531599999,9283495.05407,22621,77685.779,4609616.46436,0
1659531600000,58.94,59.24,58.83,59.17,71781.622,1659535199999,4237081.63881,12658,34695.493,2048244.47698,0
1659535200000,59.17,59.39,58.67,58.97,73520.624,1659538799999,4341714.68493,12337,31384.313,1854408.52694,0
1659538800000,58.98,59.50,58.87,59.25,62596.006,1659542399999,3703531.80823,9981,32873.749,1945443.45323,0
1659542400000,59.26,59.66,58.96,59.41,86446.809,1659545999999,5131581.48231,13508,41426.699,2459068.68828,0
1659546000000,59.40,59.92,59.35,59.61,71813.710,1659549599999,4282844.95906,11210,39309.639,2344180.42425,0
1659549600000,59.61,59.89,59.48,59.86,50388.102,1659553199999,3007547.35682,8694,23609.265,1409142.07802,0
1659553200000,59.87,60.11,59.56,59.70,63005.080,1659556799999,3769608.05109,10275,33090.338,1980487.60855,0
1659556800000,59.70,59.80,59.31,59.39,46801.325,1659560399999,2785365.34136,8560,23648.202,1407568.86772,0
1659560400000,59.39,59.57,59.28,59.40,24077.071,1659563999999,1431080.89408,5350,11259.925,669377.25815,0
1659564000000,59.39,59.49,58.00,58.11,125679.100,1659567599999,7373216.42910,17738,52954.424,3104279.30083,0
1659567600000,58.10,58.11,57.26,57.70,114192.698,1659571199999,6576354.77168,17447,56653.628,3262239.56357,0
1659571200000,57.70,58.83,57.53,58.77,95982.852,1659574799999,5582394.90570,16306,45097.094,2622145.86855,0
1659574800000,58.76,59.16,58.75,58.83,78892.536,1659578399999,4652058.92965,11783,37505.320,2211548.33611,0
1659578400000,58.84,59.11,58.69,58.89,49434.992,1659581999999,2912669.27945,7584,24276.564,1430487.47589,0
1659582000000,58.88,58.95,58.60,58.86,41842.699,1659585599999,2460162.30194,6402,22731.823,1336644.91797,0
1659585600000,58.86,59.22,58.81,58.95,44661.130,1659589199999,2635595.07518,6958,21288.144,1256350.51442,0
1659589200000,58.96,59.17,58.88,59.07,59655.842,1659592799999,3521075.28388,7135,33027.693,1949535.99141,0
1659592800000,59.06,59.14,57.95,58.50,121269.653,1659596399999,7087132.61700,16683,61167.670,3574916.79572,0
1659596400000,58.50,58.92,58.31,58.53,61692.170,1659599999999,3619508.54874,9963,31843.860,1868511.80843,0
1659600000000,58.53,58.72,58.18,58.27,69015.850,1659603599999,4037395.45647,11800,32983.953,1929793.00624,0
1659603600000,58.27,58.63,58.20,58.56,66580.141,1659607199999,3891414.15439,10535,29924.910,1748916.29972,0
1659607200000,58.57,58.89,58.48,58.51,62629.458,1659610799999,3673948.53759,9327,33585.297,1970298.65622,0
1659610800000,58.51,58.75,58.32,58.47,43139.340,1659614399999,2525497.85572,8606,20489.817,1199469.33019,0
1659614400000,58.46,58.72,58.00,58.49,72167.367,1659617999999,4213603.45236,12252,35432.410,2069186.86863,0
1659618000000,58.50,60.79,58.32,59.86,303206.123,1659621599999,18107541.65347,36141,157545.329,9404819.42873,0
1659621600000,59.86,60.50,58.59,59.29,275062.002,1659625199999,16345935.71358,34876,133669.289,7945723.52415,0
1659625200000,59.29,59.65,59.08,59.63,115485.238,1659628799999,6852857.97908,15483,54110.119,3211107.29250,0
1659628800000,59.62,59.99,58.45,58.73,192646.980,1659632399999,11415415.61145,24139,95653.145,5670679.56369,0
1659632400000,58.73,59.28,58.64,59.25,81600.748,1659635999999,4809967.22066,12964,40626.541,2395464.80096,0
1659636000000,59.25,59.57,58.61,59.25,113315.940,1659639599999,6693245.60357,16672,49884.991,2946232.21135,0
1659639600000,59.24,59.49,58.83,59.07,61331.292,1659643199999,3626855.50310,9868,29665.751,1754517.65770,0
1659643200000,59.06,59.49,59.00,59.18,62767.787,1659646799999,3718408.70426,9020,28798.450,1705920.15469,0
1659646800000,59.19,59.49,59.07,59.08,35547.600,1659650399999,2109348.86751,6483,17364.529,1030256.18540,0
1659650400000,59.09,59.59,58.81,59.34,73477.749,1659653999999,4351790.46093,10542,36893.198,2185575.69465,0
1659654000000,59.34,59.97,59.29,59.61,95495.130,1659657599999,5698762.47223,11867,51708.730,3085914.32493,0
1659657600000,59.61,60.09,59.57,59.84,81107.402,1659661199999,4856717.10004,11424,39528.694,2367072.97684,0
1659661200000,59.83,60.67,59.79,60.59,95605.830,1659664799999,5758826.46878,12350,54846.903,3304160.66147,0
1659664800000,60.60,61.34,60.60,61.24,146427.917,1659668399999,8928163.44937,19179,78629.288,4794571.44991,0
1659668400000,61.23,61.56,61.22,61.52,88764.631,1659671999999,5452586.28179,13527,44450.864,2730673.56668,0
1659672000000,61.52,61.80,61.43,61.54,112796.145,1659675599999,6946609.06621,12927,50373.631,3102317.77188,0
1659675600000,61.54,61.80,61.05,61.75,117592.379,1659679199999,7224695.01425,14158,68362.873,4201415.59319,0
1659679200000,61.75,62.23,61.63,61.83,110442.865,1659682799999,6837685.86311,15817,59117.293,3660813.56712,0
1659682800000,61.83,61.87,61.34,61.57,82101.165,1659686399999,5059335.62790,9986,36339.242,2239345.72663,0
1659686400000,61.57,61.77,61.28,61.51,83771.912,1659689999999,5149908.77911,9974,41079.029,2525188.07147,0
1659690000000,61.52,61.76,60.77,61.11,112784.224,1659693599999,6915073.34696,14751,49678.981,3046847.83735,0
1659693600000,61.11,61.70,61.04,61.58,96006.807,1659697199999,5890634.12900,14866,55437.095,3401811.88190,0
1659697200000,61.58,62.21,61.30,62.05,132960.028,1659700799999,8221458.90174,17171,65221.968,4032376.48889,0
1659700800000,62.04,62.38,60.58,60.99,206966.610,1659704399999,12734430.81846,27270,91853.564,5653395.12331,0
1659704400000,61.00,61.23,60.35,60.97,135234.875,1659707999999,8234030.83677,19106,66035.542,4020567.21985,0
1659708000000,60.96,61.77,60.90,61.31,118218.008,1659711599999,7265038.95889,16999,58190.288,3576705.74505,0
1659711600000,61.31,61.36,60.67,60.84,88287.672,1659715199999,5388158.00717,12566,41903.355,2557195.88236,0
1659715200000,60.85,61.22,60.68,61.06,85158.895,1659718799999,5188239.17101,13589,43958.355,2678556.49379,0
1659718800000,61.06,61.32,60.71,60.82,69453.016,1659722399999,4236624.84434,9620,31390.143,1915263.07082,0
1659722400000,60.82,61.02,60.72,60.82,44448.388,1659725999999,2705789.88520,6550,22441.139,1366295.87514,0
1659726000000,60.81,61.30,60.62,61.17,64606.820,1659729599999,3938660.11471,9264,32911.192,2006747.42871,0
1659729600000,61.16,61.36,60.87,61.34,43319.974,1659733199999,2647658.31908,6781,23939.417,1463320.86634,0
1659733200000,61.34,61.89,61.32,61.86,63934.420,1659736799999,3942295.88839,10264,33512.543,2066116.39093,0
1659736800000,61.85,62.38,61.74,62.29,65207.274,1659740399999,4046644.55217,10510,36216.336,2247939.59573,0
1659740400000,62.30,62.59,62.05,62.45,85587.992,1659743999999,5333323.41471,13198,44226.120,2756442.18401,0
1659744000000,62.46,62.59,61.85,61.94,75624.509,1659747599999,4705701.57607,12759,35365.902,2201062.68740,0
1659747600000,61.95,62.07,61.68,61.75,47152.232,1659751199999,2917670.17001,7827,21536.527,1332769.17523,0
1659751200000,61.75,62.04,61.69,61.98,35942.211,1659754799999,2221646.36801,6082,20811.241,1286469.36055,0
1659754800000,61.97,61.98,61.44,61.69,49744.782,1659758399999,3066300.20812,7031,21498.631,1325378.51447,0
1659758400000,61.69,61.74,61.41,61.61,35437.545,1659761999999,2181621.82311,5786,18930.246,1165445.41423,0
1659762000000,61.61,61.66,61.42,61.61,35172.379,1659765599999,2165072.80133,5715,18529.352,1140641.29985,0
1659765600000,61.60,61.79,61.45,61.63,40042.428,1659769199999,2467509.21575,6370,21147.396,1303410.71814,0
1659769200000,61.64,61.95,61.45,61.63,41111.547,1659772799999,2535260.70837,6994,17967.218,1107956.70134,0
1659772800000,61.64,61.85,61.21,61.32,64089.401,1659776399999,3945629.61047,9360,29444.311,1813462.40512,0
1659776400000,61.31,61.39,60.89,61.11,88572.636,1659779999999,5412826.39225,11845,39953.115,2442168.22788,0
1659780000000,61.10,61.31,61.10,61.20,42784.520,1659783599999,2618716.94432,7464,18230.499,1116005.11268,0
1659783600000,61.19,61.29,61.07,61.11,41344.280,1659787199999,2529439.57437,8436,18611.382,1138693.53903,0
1659787200000,61.11,61.31,61.07,61.24,58347.866,1659790799999,3571337.62682,8979,24093.486,1474912.60185,0
1659790800000,61.23,61.57,61.21,61.34,46387.931,1659794399999,2849910.25241,7672,19027.360,1168870.77086,0
1659794400000,61.33,61.62,61.26,61.56,28111.006,1659797999999,1726530.68629,6714,14256.844,875646.54758,0
1659798000000,61.56,61.61,61.31,61.41,39250.406,1659801599999,2412245.92053,7202,18581.996,1142114.11368,0
1659801600000,61.41,61.48,60.95,60.99,42960.434,1659805199999,2632669.49323,7789,18300.405,1121997.46536,0
1659805200000,60.99,61.58,60.46,61.26,131917.537,1659808799999,8047605.76913,16990,56209.157,3430099.03875,0
1659808800000,61.25,61.50,61.10,61.44,43465.478,1659812399999,2663687.26846,6673,20085.296,1231002.91317,0
1659812400000,61.44,61.56,61.28,61.49,40402.768,1659815999999,2482776.29204,5442,20872.721,1282765.80166,0
1659816000000,61.50,61.68,61.31,61.50,44071.079,1659819599999,2709359.61280,6359,24446.563,1503003.49268,0
1659819600000,61.51,61.64,61.39,61.50,22479.469,1659823199999,1382190.19607,4692,10070.034,619222.34759,0
1659823200000,61.50,61.62,61.23,61.40,31226.036,1659826799999,1917443.45785,5538,13110.064,804980.54889,0
1659826800000,61.41,61.55,60.71,60.80,68563.128,1659830399999,4184070.12639,10286,32360.663,1974747.61263,0
1659830400000,60.80,61.19,60.00,60.25,130255.593,1659833999999,7896396.70917,16011,57176.082,3466891.43963,0
1659834000000,60.26,60.33,59.78,60.23,91277.492,1659837599999,5486418.57941,12759,44019.033,2646755.86111,0
1659837600000,60.22,60.54,60.21,60.50,32877.537,1659841199999,1984985.45465,5997,16856.199,1017808.02902,0
1659841200000,60.50,60.62,60.30,60.43,44976.370,1659844799999,2719877.57837,6676,24705.551,1494356.69772,0
1659844800000,60.42,60.60,60.18,60.24,38905.273,1659848399999,2350030.83128,6042,20177.827,1218965.64613,0
1659848400000,60.25,60.55,60.24,60.41,29194.654,1659851999999,1764496.13523,4858,15758.638,952341.80555,0
1659852000000,60.40,60.68,60.35,60.62,40292.338,1659855599999,2438926.79391,6303,22348.511,1352857.81532,0
1659855600000,60.61,60.75,60.48,60.60,38832.592,1659859199999,2354014.59407,5994,18325.621,1110971.92492,0
1659859200000,60.61,60.71,60.31,60.41,44762.116,1659862799999,2710776.53336,6122,18968.285,1148851.52861,0
1659862800000,60.42,60.68,60.31,60.65,39042.863,1659866399999,2363389.47504,5553,18983.255,1149145.84844,0
1659866400000,60.67,61.80,60.58,61.60,140635.883,1659869999999,8620934.93375,15936,85591.756,5246954.75577,0
1659870000000,61.59,61.68,61.12,61.30,125902.550,1659873599999,7731432.97307,15575,61482.394,3776147.56723,0
1659873600000,61.30,61.49,60.98,61.23,93528.131,1659877199999,5728293.80868,11422,45932.094,2813597.42545,0
1659877200000,61.22,61.58,61.15,61.45,60572.834,1659880799999,3718351.34777,9296,32218.274,1978099.06375,0
1659880800000,61.46,61.58,61.15,61.49,58677.511,1659884399999,3603088.06095,8117,26499.821,1627699.86138,0
1659884400000,61.49,61.58,61.20,61.26,43421.406,1659887999999,2663861.81364,6997,20123.193,1234546.51523,0
1659888000000,61.26,61.55,61.21,61.48,48936.856,1659891599999,3005864.16658,7918,23247.448,1427835.10839,0
1659891600000,61.48,61.93,61.46,61.46,69794.430,1659895199999,4303465.78112,10264,35714.974,2202372.63797,0
1659895200000,61.46,61.61,61.46,61.56,34208.640,1659898799999,2104640.99077,6066,17580.093,1081606.11404,0
1659898800000,61.56,61.66,61.45,61.51,25454.456,1659902399999,1567327.89617,4955,10679.543,657555.71131,0
1659902400000,61.50,61.94,61.50,61.82,41822.099,1659905999999,2581897.49682,6955,24663.537,1522426.59014,0
1659906000000,61.81,62.00,61.78,61.87,41577.098,1659909599999,2572947.16001,7353,19547.059,1209845.85961,0
1659909600000,61.86,61.87,61.10,61.19,68159.198,1659913199999,4184391.18463,10053,28765.975,1765531.14946,0
1659913200000,61.19,61.21,60.70,61.06,66594.138,1659916799999,4056996.27786,10346,29641.778,1806289.04057,0
1659916800000,61.07,61.44,60.95,61.19,51071.647,1659920399999,3124108.86833,8761,25387.008,1552920.89643,0
1659920400000,61.20,61.23,60.76,60.88,36144.324,1659923999999,2203599.58421,5793,17222.456,1050071.67526,0
1659924000000,60.88,61.27,60.82,61.21,45088.473,1659927599999,2755066.47788,7226,22903.405,1399715.68029,0
1659927600000,61.22,61.42,61.17,61.32,44699.382,1659931199999,2739119.29718,6734,23563.816,1444036.83310,0
1659931200000,61.32,61.43,61.24,61.39,33160.925,1659934799999,2033590.52260,4841,16520.725,1013187.57107,0
1659934800000,61.40,61.79,61.32,61.60,73276.325,1659938399999,4512732.64814,8657,33965.813,2092587.93379,0
1659938400000,61.59,62.16,61.59,61.91,100195.978,1659941999999,6198700.02488,13453,56056.894,3468523.10991,0
1659942000000,61.92,62.09,61.75,62.02,67851.700,1659945599999,4204485.23514,10041,33665.094,2086733.37455,0
1659945600000,62.01,63.25,61.99,63.08,150897.294,1659949199999,9458788.16504,20794,87574.556,5486902.07164,0
1659949200000,63.09,63.99,63.09,63.70,191291.485,1659952799999,12167786.45961,24408,95981.906,6104582.58046,0
1659952800000,63.70,63.89,63.50,63.76,122384.847,1659956399999,7794401.02655,18126,59751.215,3806140.87537,0
1659956400000,63.75,63.91,63.53,63.76,61752.449,1659959999999,3934729.46455,10220,30499.697,1943500.74725,0
1659960000000,63.77,64.13,63.59,63.83,110637.047,1659963599999,7060785.13405,16261,52334.302,3340212.39463,0
1659963600000,63.83,63.87,63.24,63.74,93600.787,1659967199999,5949084.78631,14741,42367.722,2693512.03573,0
1659967200000,63.75,63.83,63.35,63.58,97028.187,1659970799999,6173157.73354,12924,57523.974,3660221.49875,0
1659970800000,63.57,63.70,62.78,62.91,134247.021,1659974399999,8473486.90047,17730,64395.864,4064252.39987,0
1659974400000,62.90,62.98,62.52,62.80,99734.121,1659977999999,6254985.56412,12896,56638.315,3551942.96496,0
1659978000000,62.79,62.91,62.58,62.85,52478.595,1659981599999,3294074.42615,8102,26453.118,1660728.92200,0
1659981600000,62.86,62.96,62.55,62.78,59090.692,1659985199999,3708766.14225,8563,28614.767,1796043.82843,0
1659985200000,62.78,63.41,62.55,63.15,94216.230,1659988799999,5940034.17963,13328,52065.217,3282812.32832,0
1659988800000,63.16,63.52,62.92,63.45,64580.473,1659992399999,4078674.01587,9140,37763.249,2384995.66352,0
1659992400000,63.44,63.44,62.59,62.67,61685.788,1659995999999,3882288.51091,9282,25484.068,1603136.91448,0
1659996000000,62.67,62.76,61.80,62.61,102271.924,1659999599999,6378878.90260,13486,43355.015,2706077.43406,0
1659999600000,62.62,62.79,62.31,62.57,52421.766,1660003199999,3279543.27149,9202,23535.609,1472591.94197,0
1660003200000,62.57,62.81,62.09,62.44,59046.784,1660006799999,3691445.27930,11010,30001.701,1875554.60460,0
1660006800000,62.43,62.50,62.03,62.16,53306.912,1660010399999,3318853.44466,9239,25560.631,1591459.98859,0
1660010400000,62.16,62.40,62.02,62.37,35754.860,1660013999999,2225367.00987,6344,18885.465,1175419.82670,0
1660014000000,62.37,62.51,61.93,62.45,72480.111,1660017599999,4511878.50638,9149,38315.864,2386284.80437,0
1660017600000,62.44,62.76,62.39,62.71,57437.546,1660021199999,3594500.13541,7679,30459.698,1906076.57403,0
1660021200000,62.71,62.83,62.54,62.73,49472.188,1660024799999,3101651.54225,7589,26102.562,1636472.83391,0
1660024800000,62.74,62.75,62.10,62.53,67282.316,1660028399999,4198546.60690,10206,32165.816,2007041.33598,0
1660028400000,62.52,62.76,62.09,62.50,90821.122,1660031999999,5670081.51014,11358,44491.403,2778222.02660,0
1660032000000,62.50,62.56,61.89,61.98,69752.568,1660035599999,4341950.79580,10526,29906.195,1861817.83134,0
1660035600000,61.98,62.15,61.00,61.02,167107.549,1660039199999,10297637.74619,20787,74791.089,4610714.24141,0
1660039200000,61.02,61.13,60.19,60.34,220056.873,1660042799999,13346816.25592,26030,102216.230,6198746.78078,0
1660042800000,60.33,60.62,59.42,59.87,216141.857,1660046399999,12982427.81751,25837,101959.951,6128463.24633,0
1660046400000,59.86,60.08,59.55,59.92,145248.356,1660049999999,8688430.89411,19731,63821.212,3818725.58267,0
1660050000000,59.92,60.14,58.97,59.18,140592.002,1660053599999,8386199.92204,20364,58964.183,3520390.75044,0
1660053600000,59.18,59.26,58.14,58.86,221816.541,1660057199999,13016611.83393,31885,107020.392,6280394.73374,0
1660057200000,58.85,59.02,58.59,58.79,62970.236,1660060799999,3706075.02306,12936,28138.531,1656324.37326,0
1660060800000,58.79,58.91,58.44,58.81,72090.019,1660064399999,4230769.10628,11737,31814.804,1867634.91359,0
1660064400000,58.81,58.97,58.67,58.91,53653.516,1660067999999,3157293.08702,8639,26340.858,1550124.58809,0
1660068000000,58.90,59.10,58.69,58.86,49370.624,1660071599999,2907894.23251,8164,25416.358,1497313.22561,0
1660071600000,58.86,58.98,58.69,58.87,35654.605,1660075199999,2097410.59258,6766,17537.561,1031625.67079,0
1660075200000,58.87,59.45,58.80,59.18,55681.473,1660078799999,3287774.23996,8521,30869.622,1823202.43100,0
1660078800000,59.17,59.39,59.13,59.20,38454.573,1660082399999,2279056.36310,7573,18350.527,1087501.11568,0
1660082400000,59.21,59.66,58.91,59.16,76123.809,1660085999999,4515750.19147,11591,37916.644,2250912.43938,0
1660086000000,59.15,59.33,59.08,59.11,40103.295,1660089599999,2374279.68689,6536,19629.384,1162256.14341,0
1660089600000,59.11,59.12,57.39,58.35,220796.172,1660093199999,12863750.70619,27959,91764.760,5348151.31105,0
1660093200000,58.34,58.75,58.32,58.41,68523.306,1660096799999,4009173.42537,11909,32299.835,1889664.90733,0
1660096800000,58.41,58.51,57.77,58.40,107893.697,1660100399999,6269734.47401,14791,48335.730,2809640.15700,0
1660100400000,58.40,58.44,58.08,58.21,56292.069,1660103999999,3278337.93361,7140,24659.788,1436538.58691,0
1660104000000,58.22,58.64,58.18,58.63,78667.204,1660107599999,4597885.39142,8738,44187.957,2582117.94325,0
1660107600000,58.63,58.69,58.40,58.46,43269.955,1660111199999,2533446.64066,6039,17355.948,1016356.84909,0
1660111200000,58.47,58.71,57.94,58.32,98724.994,1660114799999,5757043.27465,11945,51573.882,3008724.36454,0
1660114800000,58.32,58.67,58.30,58.55,56478.350,1660118399999,3305758.74935,7883,28507.836,1668417.56480,0
1660118400000,58.56,58.95,58.46,58.81,70737.833,1660121999999,4155592.19759,9024,34288.454,2014280.37371,0
1660122000000,58.81,58.89,58.45,58.71,68854.785,1660125599999,4039688.36824,9405,34855.667,2045319.39608,0
1660125600000,58.71,58.76,58.38,58.61,88797.983,1660129199999,5198169.99757,11029,42549.774,2491114.71909,0
1660129200000,58.61,59.32,58.54,59.00,105229.013,1660132799999,6206570.17182,14499,57512.761,3392663.65934,0
1660132800000,59.00,61.83,58.76,61.61,455237.391,1660136399999,27549640.13411,51721,228489.269,13832553.37604,0
1660136400000,61.60,62.27,61.42,61.66,261085.014,1660139999999,16128271.13823,37514,133567.944,8253525.28013,0
1660140000000,61.66,62.19,61.37,62.09,143636.155,1660143599999,8869325.34666,18981,76667.761,4736561.79166,0
1660143600000,62.09,62.29,61.77,61.79,87087.012,1660147199999,5401688.29991,14480,46378.890,2877237.50494,0
1660147200000,61.80,62.20,61.61,61.72,91813.217,1660150799999,5684244.79827,15053,48028.190,2974284.92906,0
1660150800000,61.73,61.91,61.48,61.81,59604.050,1660154399999,3680305.35403,8497,26340.003,1626395.87409,0
1660154400000,61.82,61.90,61.01,61.12,91502.002,1660157999999,5617630.53166,13198,37370.302,2294165.36106,0
1660158000000,61.11,61.46,61.10,61.30,81391.601,1660161599999,4986073.83212,10069,38306.925,2346814.53848,0
1660161600000,61.30,61.64,61.21,61.55,95099.522,1660165199999,5838567.61628,12079,47278.093,2902471.65379,0
1660165200000,61.54,62.00,61.27,61.66,79495.549,1660168799999,4893479.26688,11938,38032.026,2341541.44886,0
1660168800000,61.66,61.97,61.59,61.65,62552.234,1660172399999,3863211.45205,9529,33081.921,2042979.99498,0
1660172400000,61.64,61.87,61.45,61.57,45212.738,1660175999999,2786194.28259,6615,20429.023,1258888.00368,0
1660176000000,61.57,62.10,61.44,62.09,81171.897,1660179599999,5006512.75512,11104,45136.440,2784521.10383,0
1660179600000,62.08,62.60,61.98,62.43,151837.411,1660183199999,9452917.99926,19033,73770.390,4593028.29925,0
1660183200000,62.42,62.49,61.55,61.83,99925.856,1660186799999,6184098.22039,12784,48533.119,3002674.29458,0
1660186800000,61.83,62.19,61.70,62.15,88859.953,1660190399999,5506690.46777,9443,52109.550,3229648.13096,0
1660190400000,62.15,62.38,61.94,62.34,92819.040,1660193999999,5770118.22624,10594,45174.302,2808917.82180,0
1660194000000,62.33,62.54,62.15,62.42,93252.582,1660197599999,5817246.60635,10608,50173.035,3130715.55643,0
1660197600000,62.43,62.47,62.05,62.14,75100.493,1660201199999,4678271.48209,8238,31801.301,1980914.45176,0
1660201200000,62.14,62.40,61.60,61.75,111573.748,1660204799999,6914336.91133,11948,56102.037,3477541.94751,0
1660204800000,61.74,62.14,61.61,62.09,59349.530,1660208399999,3671405.49361,8648,29216.093,1807309.65274,0
1660208400000,62.09,62.12,61.71,61.73,51573.647,1660211999999,3197819.86937,8276,24354.581,1510462.82293,0
1660212000000,61.73,61.88,61.47,61.76,83029.318,1660215599999,5122040.44089,10284,39775.293,2454122.51698,0
1660215600000,61.75,62.38,61.70,62.29,83216.981,1660219199999,5162106.45970,10658,48799.707,3027536.51928,0
1660219200000,62.30,63.37,62.25,63.26,262751.560,1660222799999,16521959.04129,29614,139153.578,8748974.02187,0
1660222800000,63.25,63.45,62.50,62.93,163480.112,1660226399999,10301368.16449,19618,79378.502,5002676.25753,0
1660226400000,62.92,63.35,62.00,62.61,139212.719,1660229999999,8730182.71865,19041,67448.055,4231601.05336,0
1660230000000,62.61,62.71,61.88,62.05,101633.087,1660233599999,6331732.90963,15112,41312.042,2574115.29119,0
1660233600000,62.04,62.66,62.00,62.45,79281.600,1660237199999,4942043.15090,13208,34086.370,2124140.11853,0
1660237200000,62.46,62.91,62.40,62.76,66678.613,1660240799999,4178448.85126,8654,36754.341,2303573.26711,0
1660240800000,62.76,62.76,62.11,62.37,70239.889,1660244399999,4382237.96200,10650,32513.338,2028876.07504,0
1660244400000,62.37,62.56,62.11,62.49,44190.122,1660247999999,2754928.01600,7177,21582.877,1345622.99009,0
1660248000000,62.50,62.66,62.16,62.60,46799.215,1660251599999,2922105.90306,7081,22591.180,1410489.69938,0
1660251600000,62.59,62.67,61.99,62.47,41772.666,1660255199999,2606240.17093,7311,21355.963,1332501.02047,0
1660255200000,62.46,62.59,61.78,61.80,61190.452,1660258799999,3807886.55111,9539,25659.014,1598017.30959,0
1660258800000,61.81,61.92,61.51,61.82,94534.073,1660262399999,5837983.82423,12073,41578.716,2568182.69224,0
1660262400000,61.82,61.92,60.74,61.78,163368.040,1660265999999,10020679.74785,22127,75985.176,4662331.59096,0
1660266000000,61.79,61.90,61.52,61.71,49349.677,1660269599999,3047390.77635,7894,25531.537,1576621.62808,0
1660269600000,61.71,62.23,61.30,61.96,74326.300,1660273199999,4593161.90625,10042,41927.002,2591766.64192,0
1660273200000,61.96,62.01,61.67,61.77,48504.932,1660276799999,2997965.77953,8601,21519.920,1330109.74034,0
1660276800000,61.77,61.95,61.43,61.44,42281.498,1660280399999,2607068.62599,7001,18571.284,1145835.59450,0
1660280400000,61.45,61.91,61.37,61.83,77226.270,1660283999999,4763016.34975,10321,47727.077,2944157.26299,0
1660284000000,61.83,62.15,61.45,61.68,80623.642,1660287599999,4979190.10502,10819,40912.267,2527726.79582,0
1660287600000,61.68,61.82,61.48,61.77,42359.084,1660291199999,2612768.61415,6225,24028.564,1482148.62708,0
1660291200000,61.77,61.99,61.68,61.77,46935.046,1660294799999,2903209.87206,6766,18552.362,1147550.16221,0
1660294800000,61.78,62.34,61.74,61.96,95611.066,1660298399999,5935970.21304,13212,43200.059,2682474.11831,0
1660298400000,61.97,62.05,60.98,61.11,113206.106,1660301999999,6966461.16412,14410,41975.771,2584332.29059,0
1660302000000,61.11,61.32,60.59,60.73,128956.861,1660305599999,7856121.78301,15916,52824.072,3219868.77930,0
1660305600000,60.73,61.11,60.66,61.07,65247.536,1660309199999,3974476.44565,11448,33127.164,2018049.65788,0
1660309200000,61.07,61.54,60.82,61.25,73024.048,1660312799999,4467526.23943,11764,34733.820,2125300.95295,0
1660312800000,61.24,61.52,60.90,61.33,70023.977,1660316399999,4292363.84290,11603,37936.616,2326166.92555,0
1660316400000,61.32,61.90,61.28,61.66,66720.494,1660319999999,4113054.69557,10155,39183.032,2415894.53291,0
1660320000000,61.65,61.88,61.55,61.57,62050.232,1660323599999,3828241.82176,9869,30694.583,1893961.29586,0
1660323600000,61.58,61.79,61.56,61.67,33449.135,1660327199999,2063123.57221,5898,17987.379,1109510.34798,0
1660327200000,61.67,62.45,61.62,62.17,90819.670,1660330799999,5638414.20895,10972,50373.887,3126907.37174,0
1660330800000,62.18,62.49,62.14,62.34,56930.090,1660334399999,3548119.54662,8088,28693.680,1788129.30496,0
1660334400000,62.34,62.57,62.13,62.45,60698.766,1660337999999,3781393.94421,7684,33359.322,2078625.12171,0
1660338000000,62.45,62.54,61.79,62.11,58064.112,1660341599999,3612732.79302,9105,22529.694,1401743.14632,0
1660341600000,62.12,62.75,61.78,62.47,97639.899,1660345199999,6080306.35359,14069,49311.344,3070992.21028,0
1660345200000,62.48,63.05,62.39,62.84,74267.556,1660348799999,4663225.62660,11375,37115.563,2330698.37935,0
1660348800000,62.85,63.00,62.60,62.95,56043.765,1660352399999,3517481.01152,9262,27669.392,1736713.05904,0
1660352400000,62.95,63.29,62.89,62.99,65375.915,1660355999999,4123638.25218,10261,33755.306,2129298.40518,0
1660356000000,62.99,63.70,62.93,63.50,65699.707,1660359599999,4151885.96536,8853,34786.291,2200137.23374,0
1660359600000,63.49,64.00,63.26,63.96,141685.681,1660363199999,9011389.57471,16532,83982.360,5343453.14737,0
1660363200000,63.96,64.00,63.45,63.60,105005.202,1660366799999,6685344.21526,14995,47654.601,3034315.20067,0
1660366800000,63.59,63.67,63.44,63.66,50618.408,1660370399999,3216667.76571,8003,25757.105,1636919.59027,0
1660370400000,63.66,64.45,63.35,64.00,187290.176,1660373999999,11978129.48680,21828,91033.212,5825456.08281,0
1660374000000,64.00,64.44,63.71,63.73,110852.700,1660377599999,7109319.10395,13846,46877.576,3007621.66230,0
1660377600000,63.73,64.06,63.58,63.58,82595.498,1660381199999,5274925.95940,11255,36966.262,2361900.04651,0
1660381200000,63.59,64.42,63.58,64.25,105999.115,1660384799999,6786839.78068,14785,62379.629,3993505.78260,0
1660384800000,64.26,64.36,64.04,64.28,60785.195,1660388399999,3902858.24965,10934,30421.236,1953695.49486,0
1660388400000,64.28,64.49,63.85,64.21,85586.779,1660391999999,5496293.27610,13455,47596.722,3056990.80540,0
1660392000000,64.22,64.30,63.52,64.07,118366.503,1660395599999,7567318.72679,17894,57559.108,3680399.24210,0
1660395600000,64.06,64.25,63.83,63.97,70760.191,1660399199999,4532018.38180,9832,40883.867,2618811.91009,0
1660399200000,63.96,64.20,63.92,64.05,49111.068,1660402799999,3146676.26073,9288,26234.151,1680957.52926,0
1660402800000,64.06,65.45,64.06,65.36,233003.606,1660406399999,15092530.21945,27550,136343.574,8830200.82247,0
1660406400000,65.35,65.65,64.60,64.72,288798.598,1660409999999,18816538.09234,33140,148799.105,9697519.08084,0
1660410000000,64.72,64.88,64.50,64.85,83377.472,1660413599999,5392448.47356,12270,45947.343,2971823.41565,0
1660413600000,64.85,64.85,63.68,63.81,170255.927,1660417199999,10928534.45746,18789,71642.740,4597153.24510,0
1660417200000,63.81,63.84,63.21,63.35,95869.054,1660420799999,6090249.57483,15885,37845.301,2404615.19975,0
1660420800000,63.35,63.81,63.15,63.74,84547.810,1660424399999,5369219.95629,14213,33538.226,2130177.80927,0
1660424400000,63.74,64.14,63.67,63.95,68545.322,1660427999999,4379853.79782,11318,32782.890,2095442.18503,0
1660428000000,63.95,64.01,63.60,63.65,43236.361,1660431599999,2758160.39665,6902,18456.948,1177320.25862,0
1660431600000,63.65,63.98,63.53,63.76,48793.612,1660435199999,3110006.75446,7472,21257.997,1355015.33677,0
1660435200000,63.76,64.67,63.53,64.17,112859.999,1660438799999,7246305.30422,15297,58530.617,3759416.96249,0
1660438800000,64.17,64.51,63.32,64.38,124246.480,1660442399999,7960453.39185,16004,56176.928,3599401.22761,0
1660442400000,64.39,64.84,64.24,64.59,89081.514,1660445999999,5749728.44089,12311,52519.437,3391128.96862,0
1660446000000,64.58,64.82,64.44,64.70,68126.262,1660449599999,4404011.41505,9631,32737.637,2116270.15119,0
1660449600000,64.70,64.84,64.21,64.77,83531.846,1660453199999,5393709.56769,10586,34227.839,2209792.23422,0
1660453200000,64.77,65.46,64.74,65.08,166057.721,1660456799999,10810121.21453,19020,92169.718,5999934.13481,0
1660456800000,65.08,65.16,64.85,64.93,66097.338,1660460399999,4295163.98854,9181,32386.446,2104427.82846,0
1660460400000,64.93,65.72,64.90,65.38,141225.861,1660463999999,9223085.08688,17157,72071.336,4707299.19730,0
1660464000000,65.37,65.42,64.54,65.06,130234.244,1660467599999,8466825.44216,16653,60736.148,3949339.58927,0
1660467600000,65.05,65.44,64.98,65.27,65267.427,1660471199999,4260965.79876,9469,32617.698,2129456.16485,0
1660471200000,65.26,65.28,64.61,64.68,79940.648,1660474799999,5188291.01643,9715,39106.366,2537910.66776,0
1660474800000,64.69,64.94,64.28,64.50,89066.442,1660478399999,5754589.79101,11016,43588.802,2816667.96761,0
1660478400000,64.50,64.55,64.04,64.34,71352.097,1660481999999,4587016.72010,10298,36131.944,2322955.25694,0
1660482000000,64.33,64.35,63.32,64.14,164639.323,1660485599999,10518585.80843,20579,78941.518,5042805.52053,0
1660485600000,64.14,65.52,64.00,64.70,186825.886,1660489199999,12112339.08468,22869,98015.202,6355329.74151,0
1660489200000,64.71,65.37,64.47,65.24,115959.092,1660492799999,7522888.67962,15412,61937.075,4019329.86115,0
1660492800000,65.24,65.81,63.47,63.51,357440.850,1660496399999,23219443.12843,41606,172674.438,11225705.63135,0
1660496400000,63.50,63.62,62.58,63.08,273694.641,1660499999999,17284683.45522,35575,122593.830,7742299.41585,0
1660500000000,63.08,63.58,62.86,63.56,88615.474,1660503599999,5604565.11242,14677,42247.754,2672186.55674,0
1660503600000,63.55,63.73,63.31,63.36,73574.364,1660507199999,4673067.16562,10121,33557.953,2131820.84132,0
1660507200000,63.36,63.66,63.18,63.31,58666.734,1660510799999,3717846.58459,8847,29890.128,1894066.74834,0
1660510800000,63.32,63.69,63.27,63.39,54963.352,1660514399999,3489166.66154,8614,26022.898,1651870.90641,0
1660514400000,63.40,63.52,62.29,63.06,162233.549,1660517999999,10216829.32673,21293,74838.964,4714916.61112,0
1660518000000,63.06,63.55,62.93,63.09,89810.157,1660521599999,5680509.18876,13465,44055.263,2786724.23308,0
1660521600000,63.10,63.80,62.77,63.77,112037.648,1660525199999,7091915.06468,16031,58672.885,3713760.20452,0
1660525200000,63.78,64.10,63.34,64.06,121576.650,1660528799999,7754945.38439,15844,64890.337,4139807.60827,0
1660528800000,64.06,64.98,63.94,64.83,172760.426,1660532399999,11149442.61233,20217,87657.489,5654266.65768,0
1660532400000,64.83,65.29,64.48,64.54,182186.082,1660535999999,11821001.87941,19347,82823.777,5374053.03238,0
1660536000000,64.53,64.58,64.10,64.18,94300.626,1660539599999,6065224.62114,12221,46637.207,2999395.96671,0
1660539600000,64.17,64.44,63.76,63.99,98396.180,1660543199999,6304217.27122,11434,41716.083,2673376.16093,0
1660543200000,63.98,64.02,61.54,61.72,330465.585,1660546799999,20669212.16660,37656,151196.273,9458718.72401,0
1660546800000,61.73,61.84,60.85,61.30,205302.212,1660550399999,12602463.86432,23293,94062.211,5776202.38869,0
1660550400000,61.29,61.34,60.46,61.27,224233.016,1660553999999,13688465.19193,23035,110941.774,6774848.80585,0
1660554000000,61.26,61.46,60.91,61.45,102823.679,1660557599999,6291673.40905,13213,52025.853,3183836.31104,0
1660557600000,61.45,61.72,61.22,61.62,103229.120,1660561199999,6341449.89256,11878,48911.804,3005253.54442,0
1660561200000,61.62,61.71,60.94,61.02,103398.598,1660564799999,6339149.52984,11923,47652.087,2920771.30563,0
1660564800000,61.01,61.40,60.66,60.87,138424.195,1660568399999,8449584.40343,17451,68015.920,4151972.67838,0
1660568400000,60.87,61.78,60.81,61.64,138036.580,1660571999999,8462470.60423,19869,68980.501,4228399.75051,0
1660572000000,61.64,61.66,61.22,61.41,103232.463,1660575599999,6338738.65890,14956,48050.123,2950609.02854,0
1660575600000,61.40,61.76,61.07,61.66,111172.546,1660579199999,6824822.44050,14683,52322.662,3211812.73428,0
1660579200000,61.67,62.07,61.41,61.98,120128.552,1660582799999,7412251.19052,15585,61052.083,3767163.34437,0
1660582800000,61.98,62.07,60.89,61.02,135209.826,1660586399999,8297851.42544,14606,56864.120,3490345.10245,0
1660586400000,61.01,61.04,60.18,60.72,216238.185,1660589999999,13080051.28864,22807,98639.556,5966029.36471,0
1660590000000,60.71,61.08,60.47,60.70,103296.628,1660593599999,6281479.41830,12878,53070.198,3227271.02977,0
1660593600000,60.71,60.96,60.64,60.82,63678.409,1660597199999,3872078.99112,8072,31540.920,1917535.82295,0
1660597200000,60.83,61.08,60.42,60.55,49378.369,1660600799999,3002461.63022,7049,25330.893,1540368.00641,0
1660600800000,60.55,61.04,60.12,60.16,87124.778,1660604399999,5281540.55877,11373,41662.399,2526569.99244,0
1660604400000,60.16,60.90,59.55,60.62,203323.816,1660607999999,12240016.15416,25879,86579.180,5214178.96172,0
1660608000000,60.61,60.92,60.02,60.89,142265.744,1660611599999,8603867.68087,18934,70683.322,4274448.15485,0
1660611600000,60.89,61.62,60.76,60.97,241553.182,1660615199999,14784868.50855,27446,124623.786,7627778.88170,0
1660615200000,60.96,61.15,60.48,60.62,81781.856,1660618799999,4977811.44481,11111,42505.289,2587796.68604,0
1660618800000,60.62,60.96,59.93,60.74,142686.508,1660622399999,8613329.16936,15398,70904.061,4280422.67088,0
1660622400000,60.75,60.93,60.23,60.25,95922.927,1660625999999,5808869.01047,10731,43110.648,2610630.49961,0
1660626000000,60.26,60.50,60.04,60.35,114929.530,1660629599999,6923452.19829,13137,53820.744,3242141.20540,0
1660629600000,60.34,60.76,60.31,60.50,52246.327,1660633199999,3163811.34767,8555,26548.620,1607741.14860,0
1660633200000,60.51,60.77,60.47,60.75,83839.546,1660636799999,5080919.30185,10413,42848.011,2596747.90213,0
1660636800000,60.76,60.76,60.50,60.68,82524.904,1660640399999,5003017.49476,9787,37033.655,2245232.47104,0
1660640400000,60.68,61.35,60.64,61.19,118100.768,1660643999999,7216495.55662,14938,63650.878,3888714.25865,0
1660644000000,61.20,61.31,60.75,60.95,102659.058,1660647599999,6266589.92613,12709,49448.724,3018431.93878,0
1660647600000,60.95,61.50,60.86,61.25,142687.247,1660651199999,8731872.60566,16073,69244.443,4238313.77957,0
1660651200000,61.24,61.41,60.61,60.78,103277.137,1660654799999,6302753.86208,14917,49000.384,2990707.92621,0
1660654800000,60.78,61.09,60.53,60.79,128893.766,1660658399999,7839454.78057,17109,61412.166,3735490.01195,0
1660658400000,60.79,60.83,60.25,60.57,129247.350,1660661999999,7823229.75965,18144,56255.953,3405811.53430,0
1660662000000,60.56,61.24,60.39,61.18,100207.913,1660665599999,6100414.87586,14353,48186.826,2933701.69418,0
1660665600000,61.19,61.40,60.54,61.14,154394.478,1660669199999,9428301.89611,18168,75633.938,4618802.45748,0
1660669200000,61.14,61.25,60.78,60.96,115637.514,1660672799999,7053112.05269,12198,55353.409,3375503.85648,0
1660672800000,60.96,61.73,60.34,60.95,166763.464,1660676399999,10172902.13700,22335,83105.741,5068037.55571,0
1660676400000,60.95,61.19,60.72,61.07,55688.022,1660679999999,3397319.80212,9900,27149.773,1656305.98354,0
1660680000000,61.08,61.51,60.96,61.43,65239.322,1660683599999,3996733.77845,9484,35699.724,2187028.56764,0
1660683600000,61.43,61.49,61.13,61.30,38278.310,1660687199999,2346780.72212,7552,18627.807,1141982.35094,0
1660687200000,61.31,61.47,61.03,61.32,65954.659,1660690799999,4038494.90859,9235,32345.105,1980564.21905,0
1660690800000,61.33,61.61,60.98,61.28,84040.573,1660694399999,5151680.82916,11637,40549.823,2486227.94390,0
1660694400000,61.28,62.18,61.19,62.11,170558.643,1660697999999,10535028.19991,23679,87728.772,5418734.22206,0
1660698000000,62.11,62.76,61.96,62.23,177630.749,1660701599999,11079425.51005,21665,94268.050,5880963.42710,0
1660701600000,62.23,63.08,62.08,62.85,191686.418,1660705199999,12008491.96403,22815,98181.844,6148193.45330,0
1660705200000,62.85,64.41,62.85,63.74,385607.118,1660708799999,24625247.61037,39815,199776.187,12753711.95833,0
1660708800000,63.74,64.25,63.72,63.75,222790.410,1660712399999,14259359.49053,22495,118899.803,7609071.66413,0
1660712400000,63.76,64.47,63.76,64.30,166237.125,1660715999999,10664262.00333,19938,90316.826,5794771.70227,0
1660716000000,64.29,64.72,63.80,63.81,242677.432,1660719599999,15605810.55279,26201,110542.762,7115183.48183,0
1660719600000,63.82,63.87,61.79,61.84,332737.708,1660723199999,20858995.46853,40814,153869.939,9642490.10277,0
1660723200000,61.85,62.29,61.53,62.20,185343.554,1660726799999,11486935.89932,23490,89910.700,5573800.00928,0
1660726800000,62.20,62.80,62.15,62.57,135188.784,1660730399999,8452868.92550,17353,67779.086,4237897.30250,0
1660730400000,62.56,62.59,61.80,62.38,166127.897,1660733999999,10325807.69957,19672,82651.140,5137387.29400,0
1660734000000,62.38,62.53,61.91,62.20,94273.304,1660737599999,5865632.70125,13848,46767.095,2909488.91268,0
1660737600000,62.20,62.24,60.71,61.38,292018.631,1660741199999,17932311.78361,33719,135862.013,8344359.54479,0
1660741200000,61.38,61.41,59.60,60.00,323748.842,1660744799999,19585955.00492,37613,146623.588,8874715.63932,0
1660744800000,59.99,60.26,59.68,59.98,209442.487,1660748399999,12558061.16652,25979,109652.893,6576275.20488,0
1660748400000,59.99,60.53,59.89,60.25,113537.984,1660751999999,6839305.69129,15419,52349.023,3153533.33555,0
1660752000000,60.24,60.66,59.99,60.50,126065.676,1660755599999,7603794.28577,15704,56869.271,3430602.12441,0
1660755600000,60.51,60.62,60.21,60.54,77153.743,1660759199999,4659223.28443,11004,37496.076,2264590.12683,0
1660759200000,60.55,61.10,60.17,60.63,169479.689,1660762799999,10288351.39024,20489,90764.917,5511073.60898,0
1660762800000,60.63,60.85,60.32,60.35,92924.191,1660766399999,5623311.50005,12320,47164.966,2854467.27594,0
1660766400000,60.35,60.89,60.16,60.79,93785.456,1660769999999,5685047.76644,11565,47103.243,2856199.56539,0
1660770000000,60.80,60.84,59.94,60.28,102686.802,1660773599999,6192956.61871,13148,45202.106,2726213.63497,0
1660773600000,60.28,60.35,60.02,60.10,91303.294,1660777199999,5494723.66957,10700,42140.177,2535751.66770,0
1660777200000,60.10,60.49,59.89,60.49,90920.965,1660780799999,5474132.71028,11647,40787.729,2455639.98256,0
1660780800000,60.49,60.94,59.91,60.70,161205.266,1660784399999,9751110.32338,20742,85320.203,5162043.73352,0
1660784400000,60.71,61.13,60.55,60.91,78700.062,1660787999999,4785584.99323,10637,43856.761,2667289.83497,0
1660788000000,60.90,61.01,60.45,60.66,78281.875,1660791599999,4754603.11383,12484,32611.993,1981210.55863,0
1660791600000,60.66,60.95,60.53,60.80,56166.047,1660795199999,3412494.34018,8563,28563.858,1735569.74919,0
1660795200000,60.80,60.86,60.45,60.60,59692.175,1660798799999,3622700.35131,8979,26645.077,1617087.08155,0
1660798800000,60.60,60.94,60.53,60.77,45001.444,1660802399999,2736048.06924,6939,20543.445,1249142.02512,0
1660802400000,60.76,60.97,60.47,60.54,67875.468,1660805999999,4120196.31664,9619,30839.311,1871636.59707,0
1660806000000,60.55,60.96,60.44,60.88,67790.923,1660809599999,4120436.81385,9492,30575.119,1858673.82748,0
1660809600000,60.89,61.03,60.53,61.02,102027.080,1660813199999,6205729.46484,11971,50822.336,3091884.70958,0
1660813200000,61.03,61.67,60.83,61.45,94909.099,1660816799999,5810150.95037,14555,55303.106,3387242.81206,0
1660816800000,61.45,61.67,61.07,61.08,86632.582,1660820399999,5312317.89040,12701,38042.068,2332828.17082,0
1660820400000,61.08,61.36,61.02,61.28,65469.770,1660823999999,4005028.53106,10136,31061.868,1900272.94665,0
1660824000000,61.28,61.63,61.17,61.49,112918.399,1660827599999,6930945.34753,14405,65692.783,4032683.25254,0
1660827600000,61.49,61.56,60.75,60.81,110242.445,1660831199999,6736374.19705,15403,49546.582,3028271.39515,0
1660831200000,60.81,61.18,60.63,61.02,90238.143,1660834799999,5495699.14077,15107,45054.773,2743877.65233,0
1660834800000,61.02,61.23,60.35,61.12,137156.000,1660838399999,8336202.17887,19578,64167.784,3900132.91147,0
1660838400000,61.11,61.12,60.16,60.49,138900.089,1660841999999,8411339.31373,18071,61708.866,3737525.87770,0
1660842000000,60.49,60.97,60.41,60.41,104946.799,1660845599999,6372487.92464,14017,48823.621,2964691.36468,0
1660845600000,60.41,60.76,60.28,60.57,78022.222,1660849199999,4721993.68848,11445,39163.022,2370179.62154,0
1660849200000,60.58,61.09,60.54,60.75,69281.834,1660852799999,4214693.99979,9617,34661.103,2109019.97237,0
1660852800000,60.74,61.21,60.50,61.10,92191.521,1660856399999,5609359.56755,11527,47520.599,2891072.33510,0
1660856400000,61.11,61.50,60.98,61.22,83770.138,1660859999999,5128346.30918,12845,43550.798,2666426.82157,0
1660860000000,61.21,61.25,60.86,60.86,85850.436,1660863599999,5240768.95644,12834,44577.206,2721278.61432,0
1660863600000,60.85,61.05,59.26,59.98,376469.170,1660867199999,22541933.59443,44230,177018.007,10598633.34794,0
1660867200000,59.98,60.14,58.56,58.73,346425.204,1660870799999,20520915.33554,39562,147508.391,8737459.44887,0
1660870800000,58.73,58.73,57.91,58.51,239144.623,1660874399999,13943363.32090,29068,107380.348,6261672.39877,0
1660874400000,58.51,59.00,58.30,58.86,144136.265,1660877999999,8460369.97595,16884,74114.480,4350990.38834,0
1660878000000,58.87,58.90,58.52,58.68,92765.960,1660881599999,5445586.79694,11581,48402.403,2841841.71228,0
1660881600000,58.68,58.84,58.43,58.68,69117.239,1660885199999,4053524.76075,9913,37081.739,2174979.93562,0
1660885200000,58.69,59.02,58.67,58.97,75325.235,1660888799999,4434244.56014,9414,38417.703,2261939.10411,0
1660888800000,58.97,58.99,54.30,55.71,669944.581,1660892399999,37635225.79862,65090,289999.149,16283543.72617,0
1660892400000,55.70,56.46,55.62,55.92,256192.335,1660895999999,14350900.89975,30611,130621.225,7317830.30116,0
1660896000000,55.92,55.93,55.11,55.35,195990.329,1660899599999,10879195.75874,22757,95990.610,5328359.23637,0
1660899600000,55.35,55.46,54.95,55.10,171418.087,1660903199999,9465930.79715,20704,87472.098,4830707.42161,0
1660903200000,55.11,55.36,54.84,54.98,127766.362,1660906799999,7039192.15841,16362,62633.125,3451455.59490,0
1660906800000,54.97,54.99,54.04,54.73,357845.924,1660910399999,19523116.47237,34114,166492.148,9085322.08838,0
1660910400000,54.72,55.12,54.23,55.00,201444.992,1660913999999,11014870.96389,22143,100071.074,5473682.53153,0
1660914000000,55.00,55.08,54.53,54.55,107803.520,1660917599999,5912075.24563,13512,50192.468,2753577.48513,0
1660917600000,54.56,54.97,54.44,54.63,88895.487,1660921199999,4857629.59211,12237,44614.903,2438074.39564,0
1660921200000,54.63,54.93,54.47,54.87,74498.188,1660924799999,4073853.32693,10816,39653.535,2168593.78238,0
1660924800000,54.87,55.53,54.74,55.32,167712.934,1660928399999,9252298.53370,17748,85045.593,4692313.59299,0
1660928400000,55.33,55.43,54.96,55.19,103126.969,1660931999999,5690089.59140,12868,51436.408,2837856.99664,0
1660932000000,55.19,55.25,54.85,55.07,76227.326,1660935599999,4195111.71437,10838,38581.624,2123268.03129,0
1660935600000,55.07,55.68,54.42,55.34,144898.304,1660939199999,7990926.57957,16617,73516.619,4055635.47924,0
1660939200000,55.34,55.59,54.85,55.23,145969.233,1660942799999,8062577.07451,16705,76222.540,4210946.25460,0
1660942800000,55.24,55.32,53.89,54.33,144949.983,1660946399999,7936458.88401,16335,66595.975,3648889.77698,0
1660946400000,54.33,55.04,53.55,53.78,234526.429,1660949999999,12706824.44863,26099,112387.619,6091588.45776,0
1660950000000,53.78,54.19,53.19,53.95,284464.003,1660953599999,15310394.76252,29300,140725.946,7575779.42104,0
1660953600000,53.95,55.17,53.93,54.60,226964.388,1660957199999,12382912.89949,25374,109602.985,5980176.83354,0
1660957200000,54.60,55.52,54.57,54.71,236360.093,1660960799999,13010041.43044,23075,124893.871,6876486.13500,0
1660960800000,54.70,55.41,54.68,55.17,120976.286,1660964399999,6667526.13688,13122,62432.487,3440346.16909,0
1660964400000,55.16,55.27,54.73,54.98,115602.877,1660967999999,6354434.05377,12600,55428.678,3046348.84819,0
1660968000000,54.98,55.57,54.80,55.43,132880.041,1660971599999,7317915.38431,13459,73447.906,4046145.46708,0
1660971600000,55.43,55.47,54.88,55.03,115834.266,1660975199999,6389167.61439,12253,56284.225,3104412.11349,0
1660975200000,55.02,55.53,54.98,55.51,93519.636,1660978799999,5169035.14335,10394,49118.671,2714840.16209,0
1660978800000,55.51,55.58,55.00,55.04,131657.138,1660982399999,7283780.10111,13701,63268.037,3500815.72863,0
1660982400000,55.03,55.05,54.41,54.65,160654.264,1660985999999,8803702.04949,22390,80333.780,4402612.11056,0
1660986000000,54.65,54.93,54.61,54.82,66123.656,1660989599999,3620252.30968,9864,36978.242,2024655.55640,0
1660989600000,54.82,54.96,54.54,54.91,72698.301,1660993199999,3978682.88075,9998,35308.112,1932421.14188,0
1660993200000,54.90,55.07,54.81,54.87,81204.844,1660996799999,4460823.56348,10791,44352.004,2436564.46265,0
1660996800000,54.88,54.97,54.63,54.66,90728.287,1661000399999,4971097.54352,11398,43554.563,2386442.00122,0
1661000400000,54.66,54.85,54.52,54.74,79801.082,1661003999999,4360985.34391,10149,38347.613,2095829.87785,0
1661004000000,54.75,54.92,54.51,54.70,70335.203,1661007599999,3848272.81020,9620,35634.575,1949576.00365,0
1661007600000,54.69,54.93,54.40,54.86,90066.337,1661011199999,4925360.27893,11433,44703.763,2444909.49287,0
1661011200000,54.87,55.00,54.46,54.52,85404.088,1661014799999,4678924.49957,11539,39412.941,2159104.43158,0
1661014800000,54.51,54.76,54.07,54.54,145483.444,1661018399999,7917385.36705,15354,76498.578,4164297.18783,0
1661018400000,54.54,54.85,53.79,53.84,185846.605,1661021999999,10092843.94276,20001,90071.879,4893456.14848,0
1661022000000,53.83,54.00,52.88,53.19,282924.670,1661025599999,15110623.81039,30790,131297.859,7016452.03566,0
1661025600000,53.19,53.96,52.60,52.79,218115.035,1661029199999,11637410.23138,24278,101484.059,5415026.08366,0
1661029200000,52.79,53.92,52.59,53.81,156693.368,1661032799999,8343666.05872,20390,82486.005,4393130.37028,0
1661032800000,53.82,54.30,53.73,54.06,114990.671,1661036399999,6210268.87126,15202,61537.335,3323624.44376,0
1661036400000,54.06,54.38,53.86,54.07,102428.151,1661039999999,5539521.58039,10775,50478.584,2729975.74185,0
1661040000000,54.06,54.58,53.91,53.96,109022.459,1661043599999,5915082.07816,11980,61841.631,3355627.30933,0
1661043600000,53.95,54.57,53.91,54.49,70149.475,1661047199999,3799776.61771,8089,36355.269,1969066.78976,0
1661047200000,54.49,54.65,54.21,54.37,65682.100,1661050799999,3571727.48831,8242,36890.202,2006111.25941,0
1661050800000,54.37,54.38,53.77,54.04,51930.286,1661054399999,2806813.42233,7924,25053.693,1354149.99569,0
1661054400000,54.05,54.36,53.94,54.03,41417.828,1661057999999,2239845.53200,6419,20609.408,1114527.59303,0
1661058000000,54.04,54.31,53.92,54.23,46383.934,1661061599999,2510331.43586,6841,26124.292,1413738.30203,0
1661061600000,54.24,54.35,53.76,53.94,106463.662,1661065199999,5754004.89652,10847,52864.607,2857272.99246,0
1661065200000,53.95,54.46,53.78,54.44,143553.250,1661068799999,7756060.90341,12151,75935.670,4102578.46401,0
1661068800000,54.43,55.27,54.41,54.75,235941.911,1661072399999,12924741.08242,24487,122078.500,6686734.18148,0
1661072400000,54.74,55.15,54.58,54.91,94244.480,1661075999999,5174664.97043,12514,47412.731,2604224.04580,0
1661076000000,54.90,55.21,54.81,55.11,80859.810,1661079599999,4448786.57495,11366,39148.979,2154105.38367,0
1661079600000,55.11,55.41,55.06,55.31,79283.721,1661083199999,4378855.69636,11247,41739.424,2305372.38768,0
1661083200000,55.31,55.53,55.04,55.04,81535.622,1661086799999,4507539.93057,10902,39951.220,2209075.24230,0
1661086800000,55.05,55.19,54.92,54.98,74996.324,1661090399999,4129221.68253,10401,37026.053,2038855.63198,0
1661090400000,54.99,55.07,54.75,54.93,75435.409,1661093999999,4143138.15457,9290,38005.329,2087760.17541,0
1661094000000,54.93,55.04,54.70,54.88,56240.553,1661097599999,3087929.19010,6969,31020.564,1703398.89772,0
1661097600000,54.88,55.28,54.72,55.08,107469.950,1661101199999,5914323.32950,12268,57948.887,3189305.05275,0
1661101200000,55.08,55.34,54.94,55.02,76200.731,1661104799999,4204424.70974,8112,36001.239,1986608.49108,0
1661104800000,55.03,55.11,54.88,55.09,48953.766,1661108399999,2693065.95522,6420,25350.545,1394562.74656,0
1661108400000,55.09,55.20,54.98,55.09,61007.598,1661111999999,3361756.38518,6705,32424.526,1787010.26876,0
1661112000000,55.10,55.95,54.91,55.29,150476.543,1661115599999,8328364.90659,14674,83169.461,4600864.99695,0
1661115600000,55.29,55.96,55.20,55.40,120495.034,1661119199999,6694378.75979,13748,55529.714,3084727.30063,0
1661119200000,55.40,55.70,54.40,55.47,262211.107,1661122799999,14415012.47714,26391,117496.004,6464703.16218,0
1661122800000,55.48,55.73,55.26,55.62,123377.190,1661126399999,6847055.81581,13354,60486.761,3356582.84488,0
1661126400000,55.62,55.67,54.69,54.75,165290.242,1661129999999,9104695.64666,18407,80899.298,4456645.46658,0
1661130000000,54.75,54.93,54.61,54.82,95686.233,1661133599999,5237182.05603,12308,51887.723,2840023.12524,0
1661133600000,54.81,54.98,54.69,54.92,54991.192,1661137199999,3015241.73019,6971,27820.221,1525593.67731,0
1661137200000,54.91,55.09,54.61,54.65,108271.159,1661140799999,5938917.18932,10293,54014.528,2963793.09913,0
1661140800000,54.65,54.67,54.29,54.52,104912.878,1661144399999,5717415.21555,12372,53132.364,2895725.31461,0
1661144400000,54.52,54.61,54.31,54.43,69226.375,1661147999999,3770046.73035,8475,36517.703,1988871.23259,0
1661148000000,54.42,54.44,53.62,53.77,159767.872,1661151599999,8627088.67135,15918,70370.992,3797146.73591,0
1661151600000,53.76,53.86,52.80,52.88,201800.431,1661155199999,10769814.80985,20823,87618.808,4677230.10443,0
1661155200000,52.87,53.10,52.24,53.09,354147.092,1661158799999,18611833.99741,31677,174601.856,9177769.61197,0
1661158800000,53.08,53.26,52.82,53.11,118403.184,1661162399999,6277015.08315,14783,59043.205,3130797.38260,0
1661162400000,53.11,56.05,52.98,54.86,701385.539,1661165999999,38515847.77192,65975,370499.303,20331332.92677,0
1661166000000,54.85,55.24,54.56,54.80,195237.101,1661169599999,10702015.67636,20460,104340.951,5720403.80422,0
1661169600000,54.81,55.02,54.32,54.51,185786.653,1661173199999,10155073.08838,20331,86880.858,4749989.59974,0
1661173200000,54.50,55.15,54.18,54.98,242850.667,1661176799999,13277052.67733,24796,124632.653,6814535.91845,0
1661176800000,54.97,56.08,54.63,55.34,329885.468,1661180399999,18258948.25096,31408,174082.898,9635936.97858,0
1661180400000,55.34,57.25,55.27,57.11,632942.384,1661183999999,35776023.11202,49945,346504.385,19587433.67993,0
1661184000000,57.10,57.44,56.52,56.84,313700.730,1661187599999,17856700.98563,29830,157648.791,8976678.58662,0
1661187600000,56.84,56.98,56.51,56.77,151600.411,1661191199999,8606052.80605,16376,76721.414,4355956.95796,0
1661191200000,56.77,56.79,55.88,56.24,205404.685,1661194799999,11572766.03178,20497,88699.130,4999956.04753,0
1661194800000,56.25,56.45,56.03,56.40,128377.214,1661198399999,7224878.96467,13869,67622.228,3806195.04088,0
1661198400000,56.39,56.87,56.34,56.62,252085.402,1661201999999,14274704.90740,24772,127492.386,7220101.59636,0
1661202000000,56.62,56.69,55.60,56.05,162209.782,1661205599999,9134422.83910,17060,72165.287,4067903.31568,0
1661205600000,56.05,56.94,56.03,56.62,158967.845,1661209199999,9005261.35269,18302,84380.829,4780445.53501,0
1661209200000,56.62,57.34,56.50,57.19,137423.548,1661212799999,7816619.78862,16301,75517.680,4296002.36182,0
1661212800000,57.19,57.60,56.91,56.96,196872.939,1661216399999,11264330.82083,20553,91185.337,5220432.28713,0
1661216400000,56.97,57.39,56.67,56.79,167213.231,1661219999999,9537713.89393,16786,80887.692,4613613.48180,0
1661220000000,56.80,57.07,56.55,56.82,119363.901,1661223599999,6778381.88188,12260,53802.046,3055781.36766,0
1661223600000,56.82,56.94,56.00,56.12,124071.801,1661227199999,7012106.27743,13637,53221.446,3009710.02134,0
1661227200000,56.13,56.30,55.81,55.91,97516.582,1661230799999,5461803.46351,11955,47994.855,2688173.78143,0
1661230800000,55.91,55.99,54.02,54.08,248201.380,1661234399999,13619991.04505,25907,113261.981,6212764.93124,0
1661234400000,54.08,54.69,53.87,54.67,203858.249,1661237999999,11052693.04363,23173,108918.272,5906602.69542,0
1661238000000,54.68,55.38,54.55,55.37,161827.387,1661241599999,8904552.14863,18317,78835.074,4339670.76122,0
1661241600000,55.38,56.10,55.36,55.98,184104.618,1661245199999,10285438.33884,21390,94495.745,5278971.98866,0
1661245200000,55.99,56.88,55.71,56.48,286505.172,1661248799999,16119032.11164,30096,132983.602,7483142.10204,0
1661248800000,56.48,56.73,56.03,56.24,164113.839,1661252399999,9239964.91227,18111,75968.548,4278948.11211,0
1661252400000,56.24,56.66,56.07,56.58,115729.855,1661255999999,6521793.85954,14258,56565.507,3187965.63839,0
1661256000000,56.59,56.80,55.92,55.93,125417.636,1661259599999,7059786.85918,16282,60685.075,3417501.91296,0
1661259600000,55.94,56.80,55.88,56.64,161830.112,1661263199999,9116092.74963,21476,86148.727,4853391.40391,0
1661263200000,56.64,57.07,56.26,56.32,164605.003,1661266799999,9341665.34139,20833,80146.248,4549434.71439,0
1661266800000,56.33,56.82,56.04,56.59,128909.706,1661270399999,7279048.80175,17185,64578.207,3646934.43027,0
1661270400000,56.60,56.86,56.20,56.81,102903.752,1661273999999,5813663.71584,12847,53116.789,3002250.37336,0
1661274000000,56.80,57.00,56.56,56.63,91386.898,1661277599999,5187768.90139,11417,45312.968,2572447.73030,0
1661277600000,56.63,57.74,56.50,57.19,187611.784,1661281199999,10739830.93361,20213,98894.272,5662121.47732,0
1661281200000,57.18,57.25,56.82,56.96,84124.734,1661284799999,4799829.25316,11457,40333.518,2301451.56786,0
1661284800000,56.96,57.38,56.76,57.02,95960.743,1661288399999,5477308.94454,11369,54797.906,3128159.66096,0
1661288400000,57.01,57.17,56.62,56.95,80775.186,1661291999999,4597538.18469,9533,37918.727,2158615.64323,0
1661292000000,56.94,57.21,56.70,56.98,110384.167,1661295599999,6288603.35799,12446,53080.927,3024495.09409,0
1661295600000,56.98,57.36,56.77,57.05,103682.753,1661299199999,5915321.85688,11556,47651.692,2718993.04538,0
1661299200000,57.05,57.12,55.89,56.20,198497.787,1661302799999,11202921.29562,21883,97147.522,5484020.69101,0
1661302800000,56.21,56.23,55.55,55.91,160764.765,1661306399999,8984360.55792,18598,79487.416,4443141.93049,0
1661306400000,55.91,56.34,55.68,55.84,105386.701,1661309999999,5903308.88853,12710,51307.996,2874319.67797,0
1661310000000,55.84,56.20,55.68,55.93,98555.264,1661313599999,5514953.46190,11710,50373.700,2819038.73027,0
1661313600000,55.93,56.27,55.84,56.20,47479.528,1661317199999,2661080.87459,7160,24908.177,1395981.71524,0
1661317200000,56.21,56.69,56.19,56.31,102141.960,1661320799999,5761119.81223,11439,52322.684,2951061.02703,0
1661320800000,56.32,56.66,56.01,56.59,153651.635,1661324399999,8655018.76370,13661,77730.417,4378612.40900,0
1661324400000,56.59,56.88,55.50,56.22,198340.437,1661327999999,11140405.67975,20782,98350.888,5524025.65262,0
1661328000000,56.22,56.64,56.09,56.12,143330.253,1661331599999,8080236.24428,15527,73209.939,4127394.38767,0
1661331600000,56.12,56.55,56.04,56.17,101824.761,1661335199999,5728956.84003,11329,48586.259,2734080.69356,0
1661335200000,56.16,56.40,55.88,55.93,80753.882,1661338799999,4536008.22915,11669,40700.057,2286280.25753,0
1661338800000,55.93,56.56,55.88,56.42,93068.733,1661342399999,5242481.05627,12949,47389.696,2669813.92084,0
1661342400000,56.41,56.60,56.14,56.46,102258.140,1661345999999,5764325.59830,13175,50938.801,2871830.46775,0
1661346000000,56.45,56.49,56.06,56.21,96952.407,1661349599999,5453209.54600,14595,45035.576,2533176.71982,0
1661349600000,56.21,56.61,56.01,56.46,94710.340,1661353199999,5337789.85048,14496,46919.584,2644872.34018,0
1661353200000,56.45,57.28,56.37,57.19,164750.342,1661356799999,9378819.12247,19269,83183.495,4735156.48168,0
1661356800000,57.20,57.66,56.65,56.72,175390.378,1661360399999,10015189.86566,21782,76001.715,4340078.96658,0
1661360400000,56.72,57.21,56.63,57.16,92176.866,1661363999999,5245447.78985,11331,47822.048,2721184.52578,0
1661364000000,57.16,57.47,57.01,57.05,87240.342,1661367599999,4993886.75601,10578,40971.116,2345193.90543,0
1661367600000,57.05,57.50,57.04,57.26,78977.430,1661371199999,4526273.48751,9716,43935.276,2517834.62888,0
1661371200000,57.26,57.37,57.07,57.29,64524.984,1661374799999,3692367.17207,8392,35823.332,2050052.04973,0
1661374800000,57.29,57.29,56.76,56.91,60646.494,1661378399999,3460860.13893,8118,27027.444,1543087.13307,0
1661378400000,56.92,57.00,56.20,56.52,129226.853,1661381999999,7301764.60537,16365,62480.307,3530108.71880,0
1661382000000,56.52,56.74,56.26,56.41,84933.462,1661385599999,4795840.35421,11521,39940.838,2255581.31100,0
1661385600000,56.41,56.75,56.25,56.56,93008.061,1661389199999,5254916.09022,11902,46037.437,2601308.15972,0
1661389200000,56.55,56.97,56.44,56.55,96973.965,1661392799999,5494413.36580,10460,53813.448,3050325.26356,0
1661392800000,56.55,56.56,56.32,56.43,60145.072,1661396399999,3394478.64916,8145,32197.094,1817268.27116,0
1661396400000,56.43,56.58,55.83,56.11,132764.834,1661399999999,7458575.39748,14736,62294.709,3501456.58653,0
1661400000000,56.11,56.55,56.06,56.53,65179.754,1661403599999,3671061.07863,8778,36821.435,2073888.37326,0
1661403600000,56.53,56.62,56.24,56.49,57536.678,1661407199999,3248857.62184,8192,29460.502,1663491.80528,0
1661407200000,56.50,57.52,56.45,57.07,161576.262,1661410799999,9227900.34504,19718,88416.559,5049181.13199,0
1661410800000,57.06,57.24,56.96,57.12,75718.682,1661414399999,4320844.78829,10101,37979.329,2167548.26103,0
1661414400000,57.12,57.29,56.86,56.93,67686.917,1661417999999,3864454.72797,9112,30744.007,1755858.80084,0
1661418000000,56.92,57.03,56.40,56.63,88371.172,1661421599999,5011497.41436,12452,41078.074,2330184.12435,0
1661421600000,56.63,56.73,56.38,56.50,84869.234,1661425199999,4803433.68760,10381,43820.022,2480353.47800,0
1661425200000,56.49,56.91,56.43,56.83,102750.772,1661428799999,5830555.68980,12643,49286.411,2796879.10610,0
1661428800000,56.82,56.95,56.41,56.65,122851.898,1661432399999,6962880.28196,14580,62417.681,3538245.36002,0
1661432400000,56.64,56.70,56.27,56.66,102976.516,1661435999999,5813334.68231,12740,49717.060,2807016.60165,0
1661436000000,56.67,57.07,56.57,56.62,90626.849,1661439599999,5147739.38346,12694,43934.341,2496056.17735,0
1661439600000,56.62,56.68,55.74,56.20,157009.227,1661443199999,8805522.69510,20343,72203.544,4049825.71660,0
1661443200000,56.19,56.48,56.01,56.21,113604.551,1661446799999,6386525.28900,14225,56811.356,3194137.75780,0
1661446800000,56.20,57.22,56.10,56.93,156641.314,1661450399999,8891017.69583,18027,78410.322,4449335.24125,0
1661450400000,56.92,56.99,56.60,56.88,81528.053,1661453999999,4628066.68820,10596,34821.752,1976830.62597,0
1661454000000,56.88,57.21,56.70,57.15,71128.408,1661457599999,4054926.40922,10802,35702.497,2035751.97726,0
1661457600000,57.16,57.25,57.02,57.17,62200.968,1661461199999,3553393.16533,8347,28829.771,1647116.01601,0
1661461200000,57.16,57.28,56.80,57.10,54036.564,1661464799999,3085300.24854,7992,24761.529,1413875.47643,0
1661464800000,57.11,57.16,56.80,56.89,68236.952,1661468399999,3887235.75521,10018,32101.545,1828619.11794,0
1661468400000,56.89,57.01,56.56,56.60,67707.050,1661471999999,3847262.25498,9282,35401.429,2011308.75030,0
1661472000000,56.59,56.61,55.80,56.00,163166.811,1661475599999,9171577.86973,21391,84319.782,4738527.62645,0
1661475600000,56.00,56.31,55.95,56.22,75262.687,1661479199999,4223926.61947,10779,41289.428,2317690.04584,0
1661479200000,56.22,56.53,56.06,56.53,56382.463,1661482799999,3172387.94166,8010,28452.076,1601059.89707,0
1661482800000,56.53,56.55,56.16,56.17,51807.613,1661486399999,2921783.11472,7471,23604.570,1331210.62701,0
1661486400000,56.18,56.24,55.82,55.86,124533.480,1661489999999,6982801.14264,12359,56215.203,3152298.22120,0
1661490000000,55.86,55.95,55.08,55.42,222336.667,1661493599999,12340395.60575,23518,106402.255,5905145.99034,0
1661493600000,55.42,55.65,55.30,55.51,87126.592,1661497199999,4833776.94105,10165,43909.098,2436653.61633,0
1661497200000,55.51,55.65,55.04,55.62,116766.774,1661500799999,6463824.35788,12676,52968.769,2931932.09647,0
1661500800000,55.63,56.09,55.46,55.90,142802.082,1661504399999,7962592.41397,14557,70892.847,3953689.49554,0
1661504400000,55.89,56.08,55.75,55.97,82471.312,1661507999999,4613084.94635,10968,39201.915,2192736.98185,0
1661508000000,55.98,56.15,55.75,55.85,93848.822,1661511599999,5248868.11021,11661,45280.668,2532455.45713,0
1661511600000,55.86,55.92,55.31,55.75,180346.897,1661515199999,10016790.31358,21671,83641.995,4646195.72198,0
1661515200000,55.75,57.40,55.54,57.29,342802.301,1661518799999,19414497.94278,37358,175594.873,9943720.77430,0
1661518800000,57.29,58.30,56.97,57.43,382512.399,1661522399999,22040421.87344,41077,197662.769,11387270.57939,0
1661522400000,57.43,57.70,55.84,55.93,521611.316,1661525999999,29552193.25944,53575,267693.559,15166945.50640,0
1661526000000,55.93,55.95,54.02,54.26,447958.469,1661529599999,24490846.62986,53073,212606.409,11623893.72190,0
1661529600000,54.26,54.46,53.52,54.17,225263.312,1661533199999,12151667.28053,27970,104086.225,5616034.22200,0
1661533200000,54.16,54.23,53.60,53.64,80440.647,1661536799999,4337499.68468,13391,38283.334,2064009.48711,0
1661536800000,53.63,53.99,53.01,53.84,197470.702,1661540399999,10558925.18103,23997,94409.415,5048319.91982,0
1661540400000,53.83,54.25,53.74,54.10,85978.592,1661543999999,4639075.68100,12165,42346.765,2285691.10131,0
1661544000000,54.10,54.43,53.95,54.00,105392.268,1661547599999,5711083.73885,12808,53205.406,2883506.45761,0
1661547600000,53.99,54.19,53.90,54.18,44233.483,1661551199999,2391057.36921,7588,20857.427,1127501.25754,0
1661551200000,54.18,54.26,53.11,53.75,123878.523,1661554799999,6652177.95987,16196,55244.239,2966328.98348,0
1661554800000,53.75,53.79,52.00,52.64,264520.698,1661558399999,13942891.43883,35549,116681.922,6149764.86751,0
1661558400000,52.64,52.95,52.25,52.69,148343.251,1661561999999,7809713.42186,19161,75260.112,3961834.73259,0
1661562000000,52.69,52.93,52.63,52.75,66590.654,1661565599999,3511347.51590,8697,31891.709,1681798.32161,0
1661565600000,52.76,52.84,52.24,52.49,105039.165,1661569199999,5520403.73402,12712,47758.725,2510230.66677,0
1661569200000,52.49,52.82,52.42,52.68,57684.748,1661572799999,3033756.41592,8781,30826.432,1621150.42387,0
1661572800000,52.68,52.81,52.51,52.60,53299.762,1661576399999,2806421.25398,7565,26199.309,1379531.88102,0
1661576400000,52.60,52.69,51.61,52.38,176877.996,1661579999999,9217507.41608,21834,79923.536,4165759.05558,0
1661580000000,52.38,52.70,52.14,52.43,116472.908,1661583599999,6098655.97560,13731,61166.565,3203145.20892,0
1661583600000,52.43,52.79,52.28,52.76,72335.490,1661587199999,3798546.75063,9002,37969.319,1994092.85512,0
1661587200000,52.77,52.80,52.50,52.59,77162.787,1661590799999,4064872.37303,9547,34510.774,1818174.28185,0
1661590800000,52.59,52.62,52.39,52.48,67989.547,1661594399999,3570685.18817,9313,35321.676,1855090.35034,0
1661594400000,52.48,52.82,52.45,52.60,71136.428,1661597999999,3747088.76683,9978,37319.618,1965894.20283,0
1661598000000,52.59,52.80,52.52,52.67,61084.552,1661601599999,3216957.29000,8143,30292.513,1595504.61192,0
1661601600000,52.67,52.85,52.63,52.78,49146.957,1661605199999,2592050.49789,8142,27640.337,1457880.42570,0
1661605200000,52.78,52.95,52.44,52.75,92512.433,1661608799999,4874834.36211,11770,46490.247,2449819.86886,0
1661608800000,52.75,52.89,52.46,52.48,76866.248,1661612399999,4049283.78893,10852,34669.704,1826781.30424,0
1661612400000,52.49,52.70,51.92,52.40,186490.338,1661615999999,9755751.11726,22319,89126.764,4662278.32372,0
1661616000000,52.40,52.88,51.83,52.78,211090.460,1661619599999,11042129.50824,25171,114915.328,6012441.41283,0
1661619600000,52.78,53.00,52.54,52.70,107060.581,1661623199999,5647006.35376,14020,55967.451,2952418.87363,0
1661623200000,52.70,52.80,52.52,52.58,55291.685,1661626799999,2911903.37956,8674,27379.067,1441917.01600,0
1661626800000,52.58,52.86,52.46,52.77,51649.241,1661630399999,2721214.57788,8078,26462.223,1394002.43655,0
1661630400000,52.77,52.92,52.57,52.88,62339.347,1661633999999,3287382.19957,8212,35471.703,1870585.05155,0
1661634000000,52.88,53.01,52.60,52.60,45608.509,1661637599999,2411331.19711,7171,24469.711,1294099.96446,0
1661637600000,52.60,53.45,52.54,52.95,140509.818,1661641199999,7445454.34212,16755,71199.584,3771970.08640,0
1661641200000,52.96,53.21,52.85,52.96,64966.865,1661644799999,3444922.27980,9275,33840.111,1794308.18041,0
1661644800000,52.96,53.02,52.44,52.70,96286.174,1661648399999,5074191.22900,12771,42614.819,2246066.05296,0
1661648400000,52.70,53.09,52.61,52.90,82556.844,1661651999999,4368481.05241,10290,38563.056,2040408.98014,0
1661652000000,52.91,53.50,52.84,52.89,85161.105,1661655599999,4523585.76124,11032,48816.433,2592961.28992,0
1661655600000,52.88,53.04,52.69,52.83,50779.139,1661659199999,2684720.42182,7155,24770.159,1309749.21394,0
1661659200000,52.83,53.11,52.53,52.84,134603.108,1661662799999,7111945.85323,14814,72802.573,3846178.03152,0
1661662800000,52.85,53.00,52.61,53.00,51634.294,1661666399999,2725884.08889,6996,29480.150,1556377.20758,0
1661666400000,53.00,53.05,52.84,53.00,54646.912,1661669999999,2893268.86628,7217,30630.210,1621621.54459,0
1661670000000,53.00,53.27,52.84,53.13,59518.933,1661673599999,3156072.07029,8322,29996.460,1590981.55631,0
1661673600000,53.13,53.32,52.84,52.90,74309.821,1661677199999,3943185.00336,9846,35751.605,1897352.57246,0
1661677200000,52.90,53.20,52.77,53.09,76378.118,1661680799999,4048404.25956,10535,39593.246,2098606.29098,0
1661680800000,53.10,54.39,53.02,53.95,346021.084,1661684399999,18618227.38345,34277,195825.877,10531978.31347,0
1661684400000,53.96,54.17,53.60,53.80,168389.565,1661687999999,9066159.21912,19896,84789.520,4565701.03222,0
1661688000000,53.80,53.97,53.44,53.51,119302.995,1661691599999,6409293.73342,15483,52495.206,2820228.99857,0
1661691600000,53.51,53.84,53.43,53.58,118465.011,1661695199999,6353507.33309,13220,58312.565,3127462.00886,0
1661695200000,53.57,55.13,53.46,54.88,570468.435,1661698799999,31007607.39638,51987,304169.716,16537392.42706,0
1661698800000,54.87,55.99,54.78,55.59,535480.531,1661702399999,29562730.00999,49156,274405.667,15156110.91204,0
1661702400000,55.59,55.80,54.87,54.88,308189.725,1661705999999,17069220.97287,29102,146663.368,8125908.97401,0
1661706000000,54.89,55.29,54.86,55.01,152056.536,1661709599999,8372337.19017,14225,81614.703,4493583.14170,0
1661709600000,55.01,55.28,54.95,55.08,116348.216,1661713199999,6410558.91092,11567,61336.873,3379673.12074,0
1661713200000,55.09,55.24,54.71,54.84,125904.532,1661716799999,6917168.31810,12561,65059.760,3574932.85210,0
1661716800000,54.85,55.05,54.79,54.97,85510.283,1661720399999,4696700.35483,10224,45513.684,2500096.66306,0
1661720400000,54.97,55.19,54.62,54.93,85693.983,1661723999999,4705444.75032,10733,39882.011,2191088.05027,0
1661724000000,54.92,55.18,54.39,54.76,220362.468,1661727599999,12060541.48727,23466,108877.112,5959642.15378,0
1661727600000,54.77,54.84,53.11,53.38,381627.471,1661731199999,20605887.73809,36312,174376.894,9421450.01685,0
1661731200000,53.37,53.64,52.45,53.24,428109.483,1661734799999,22699895.74852,44488,218416.396,11581316.64460,0
1661734800000,53.25,55.00,53.20,54.60,305396.287,1661738399999,16452370.70160,27742,169459.618,9135161.20709,0
1661738400000,54.60,55.45,54.40,55.02,523268.530,1661741999999,28778510.24274,47693,279794.879,15388924.72512,0
1661742000000,55.01,55.20,54.66,54.73,297101.859,1661745599999,16307087.15910,23577,146752.682,8056416.99949,0
1661745600000,54.73,54.97,54.37,54.43,128618.551,1661749199999,7030307.19313,14828,60803.939,3324094.63917,0
1661749200000,54.44,54.65,53.62,53.71,164013.354,1661752799999,8887975.40839,17794,72693.686,3940320.70825,0
1661752800000,53.70,54.26,53.70,54.17,163509.301,1661756399999,8835609.87518,17077,85581.366,4623780.89354,0
1661756400000,54.18,54.44,53.96,54.32,116399.749,1661759999999,6308661.60615,14270,62349.056,3379412.41474,0
1661760000000,54.33,54.41,53.73,53.91,121358.235,1661763599999,6556749.04111,14160,57387.406,3100244.29753,0
1661763600000,53.91,54.19,53.76,54.09,116761.718,1661767199999,6303376.73195,14315,61545.930,3322353.67796,0
1661767200000,54.10,54.37,53.92,54.23,123422.612,1661770799999,6684618.51039,14459,61522.550,3332093.76686,0
1661770800000,54.23,54.34,53.95,54.33,80829.982,1661774399999,4378784.26034,11432,38904.099,2107821.43152,0
1661774400000,54.32,56.31,54.29,55.73,516864.683,1661777999999,28672125.57824,49111,265835.480,14741398.65894,0
1661778000000,55.73,55.98,55.30,55.60,315644.743,1661781599999,17568049.70930,33086,153360.908,8537509.47740,0
1661781600000,55.59,56.68,55.44,55.66,361079.202,1661785199999,20242412.01630,36926,182980.377,10259447.41047,0
1661785200000,55.64,56.12,55.56,55.87,148951.035,1661788799999,8317436.34833,17483,79302.461,4429375.25667,0
1661788800000,55.88,55.97,55.44,55.76,254661.433,1661792399999,14195315.87564,26598,117782.034,6566568.09988,0
1661792400000,55.75,55.81,55.48,55.66,98511.742,1661795999999,5480069.19611,10415,52778.312,2935756.90705,0
1661796000000,55.65,55.66,54.93,55.08,179863.509,1661799599999,9929144.93815,16415,77541.699,4280038.65159,0
1661799600000,55.06,55.25,54.88,55.00,96268.184,1661803199999,5301359.98153,11724,49147.152,2706647.31638,0
1661803200000,54.99,55.42,54.99,55.33,87981.457,1661806799999,4860222.08993,10272,48596.868,2684317.87849,0
1661806800000,55.33,55.60,55.17,55.48,71635.112,1661810399999,3966180.28734,9272,39235.493,2172405.91223,0
1661810400000,55.49,55.57,55.09,55.40,96689.199,1661813999999,5349228.24396,11188,50896.974,2815613.37983,0
1661814000000,55.41,55.89,55.06,55.75,118540.490,1661817599999,6585797.21022,13483,60873.303,3383373.36908,0
1661817600000,55.74,55.78,54.80,55.26,168346.286,1661821199999,9302022.51842,18070,77685.757,4292891.95046,0
1661821200000,55.26,55.32,54.42,54.65,157905.060,1661824799999,8656091.82985,17073,81749.707,4480224.03160,0
1661824800000,54.66,55.13,54.50,55.13,89729.655,1661828399999,4919181.83264,12340,48184.739,2642323.76339,0
1661828400000,55.12,55.68,54.99,55.63,97778.944,1661831999999,5411020.50108,12137,49999.242,2767448.85730,0
1661832000000,55.62,56.22,55.39,55.94,210126.147,1661835599999,11742134.62437,20324,101526.867,5675024.58223,0
1661835600000,55.95,55.95,55.50,55.59,121983.291,1661839199999,6796205.29447,13357,58247.235,3245350.26692,0
1661839200000,55.59,55.70,55.26,55.41,81159.455,1661842799999,4500787.52891,10070,40622.999,2253072.16215,0
1661842800000,55.40,55.76,55.29,55.55,117486.468,1661846399999,6521903.01002,12093,59266.576,3290585.22761,0
1661846400000,55.54,55.83,55.48,55.53,99728.501,1661849999999,5550509.90633,11352,48265.220,2686806.59012,0
1661850000000,55.54,55.55,55.30,55.36,75480.300,1661853599999,4183978.14493,10188,34738.966,1925630.85007,0
1661853600000,55.36,55.54,54.85,55.11,112776.811,1661857199999,6229963.91696,14182,50993.153,2818285.85258,0
1661857200000,55.11,55.36,55.00,55.10,101790.537,1661860799999,5616266.07331,12806,51199.112,2825174.07087,0
1661860800000,55.09,55.26,54.64,54.91,143202.610,1661864399999,7867531.60421,16985,68705.946,3775418.26449,0
1661864400000,54.92,55.22,54.54,54.63,154760.852,1661867999999,8497809.72867,18958,71250.570,3912681.60502,0
1661868000000,54.63,54.75,52.16,52.77,538261.124,1661871599999,28717735.89855,56040,230175.182,12272266.34342,0
1661871600000,52.77,53.16,52.51,52.96,258966.933,1661875199999,13669233.76875,29461,122343.401,6458021.81792,0
1661875200000,52.96,53.12,51.76,52.11,287159.851,1661878799999,15064034.46338,30894,133569.027,7006616.70271,0
1661878800000,52.11,52.44,52.02,52.39,127321.616,1661882399999,6648114.56180,16281,64909.105,3389543.64220,0
1661882400000,52.38,52.57,52.24,52.51,90550.632,1661885999999,4743997.52661,11831,44624.146,2338025.97196,0
1661886000000,52.51,54.35,52.45,53.51,344809.078,1661889599999,18453634.33004,33659,171246.936,9160085.49255,0
1661889600000,53.51,53.96,53.25,53.65,113533.817,1661893199999,6084897.70389,13592,57918.307,3104169.89215,0
1661893200000,53.65,53.69,52.94,53.21,72306.770,1661896799999,3861383.71230,9098,33186.676,1772061.61780,0
1661896800000,53.21,53.51,52.83,53.46,111471.980,1661900399999,5924764.64687,13929,50500.652,2684422.17345,0
1661900400000,53.46,53.53,52.72,52.97,114893.849,1661903999999,6106606.65971,13061,56754.356,3016904.34819,0
1661904000000,52.98,53.91,52.97,53.79,141049.697,1661907599999,7558471.50794,17275,68445.511,3667333.74475,0
1661907600000,53.79,54.31,53.73,54.04,134808.556,1661911199999,7285031.69917,16171,65036.777,3514784.68413,0
1661911200000,54.04,54.85,54.03,54.69,152365.106,1661914799999,8306460.73051,17340,80679.088,4398405.22557,0
1661914800000,54.70,55.12,54.33,54.64,257128.091,1661918399999,14074546.37288,24806,118473.067,6485267.77736,0
1661918400000,54.64,54.89,54.47,54.62,73286.974,1661921999999,4007578.16865,9671,37501.485,2051252.48570,0
1661922000000,54.61,54.91,54.50,54.67,109689.803,1661925599999,5998464.39700,11586,57334.134,3136316.34728,0
1661925600000,54.67,54.95,54.04,54.24,111692.337,1661929199999,6074036.90124,14265,52581.884,2859633.05641,0
1661929200000,54.24,54.42,53.95,54.02,76450.747,1661932799999,4142898.08365,10402,38050.591,2062161.02076,0
1661932800000,54.03,54.40,53.55,54.09,146969.956,1661936399999,7935674.31398,17364,77316.916,4175439.81905,0
1661936400000,54.09,54.30,53.78,54.13,80376.259,1661939999999,4344519.39088,12001,37373.324,2019692.74904,0
1661940000000,54.14,54.59,54.02,54.37,102130.927,1661943599999,5546948.52303,13786,53389.188,2899981.81348,0
1661943600000,54.36,54.50,54.09,54.30,70207.879,1661947199999,3810231.84825,10381,34053.367,1848114.16391,0
1661947200000,54.29,54.67,53.94,54.30,120798.334,1661950799999,6556756.91798,17341,56966.207,3092454.00961,0
1661950800000,54.30,54.65,53.98,54.26,147989.069,1661954399999,8038710.20882,18268,75087.958,4078423.16336,0
1661954400000,54.26,54.46,53.83,53.92,132667.834,1661957999999,7187534.60096,17274,64390.594,3488912.15878,0
1661958000000,53.92,53.94,53.04,53.80,182566.070,1661961599999,9773365.43419,23213,91305.759,4887305.31217,0
1661961600000,53.81,53.92,53.46,53.72,109008.647,1661965199999,5850445.33085,13598,51731.881,2776210.34464,0
1661965200000,53.72,54.28,53.38,53.68,130605.749,1661968799999,7030418.27497,15581,63250.118,3403750.05586,0
1661968800000,53.67,53.94,53.58,53.84,68129.744,1661972399999,3663024.04190,9024,33283.990,1789699.50737,0
1661972400000,53.84,55.22,53.80,54.64,243300.670,1661975999999,13333877.62522,28062,121868.038,6678607.70019,0
1661976000000,54.65,54.77,54.33,54.70,89110.867,1661979599999,4862688.98111,10302,55151.792,3010004.54999,0
1661979600000,54.70,54.84,54.48,54.82,46641.796,1661983199999,2549968.41841,7285,21432.624,1171908.66082,0
1661983200000,54.81,54.95,53.90,54.32,120378.330,1661986799999,6528750.59269,15348,55796.946,3026356.99618,0
1661986800000,54.31,54.32,53.52,53.80,127698.391,1661990399999,6877817.94162,13465,59512.152,3205629.29208,0
1661990400000,53.81,54.15,53.15,53.69,152773.403,1661993999999,8198511.82476,18440,74961.926,4021182.04107,0
1661994000000,53.68,54.18,53.52,54.13,75649.716,1661997599999,4071176.63371,11462,36421.622,1960199.39709,0
1661997600000,54.14,56.06,54.11,55.09,419214.250,1662001199999,23229663.18021,42520,218339.918,12100024.85161,0
1662001200000,55.08,55.15,54.17,54.25,217845.540,1662004799999,11912680.77721,23931,114058.742,6238155.16285,0
1662004800000,54.25,54.86,54.10,54.72,133148.457,1662008399999,7258403.22724,14916,72985.710,3979005.37576,0
1662008400000,54.73,55.15,54.60,54.66,110594.848,1662011999999,6071358.61550,12932,50269.689,2759923.78435,0
1662012000000,54.66,54.90,54.28,54.61,131150.213,1662015599999,7159687.26246,14809,61943.312,3382359.90958,0
1662015600000,54.61,54.69,54.05,54.59,141121.950,1662019199999,7678888.27922,17376,69282.897,3771171.63568,0
1662019200000,54.60,55.70,54.45,55.65,302563.067,1662022799999,16656247.02463,30345,163913.974,9025002.91897,0
1662022800000,55.66,56.05,55.20,55.75,256446.727,1662026399999,14276435.01127,28786,132037.279,7352914.85222,0
1662026400000,55.75,56.02,55.47,55.86,196737.554,1662029999999,10970859.51263,20956,104969.453,5855290.78754,0
1662030000000,55.86,56.57,55.72,56.44,268793.020,1662033599999,15094145.42392,29638,154260.130,8663181.17233,0
1662033600000,56.45,56.60,55.54,56.00,300838.598,1662037199999,16876867.31000,33444,134488.754,7546531.99824,0
1662037200000,55.99,56.12,55.31,55.67,230678.233,1662040799999,12860296.11338,24068,113139.020,6308664.69802,0
1662040800000,55.66,55.69,54.23,54.65,456488.554,1662044399999,25051660.81079,41716,225979.896,12400016.63563,0
1662044400000,54.65,55.57,54.50,54.87,364456.349,1662047999999,20065013.27085,31514,184552.059,10161347.60510,0
1662048000000,54.86,55.42,54.61,55.41,244195.947,1662051599999,13447895.32215,25652,126572.479,6971933.83594,0
1662051600000,55.41,56.54,55.35,55.81,340997.961,1662055199999,19097670.95522,33933,176336.170,9876065.13186,0
1662055200000,55.81,57.31,55.81,56.87,443242.800,1662058799999,25153916.84412,41473,245637.614,13939911.54519,0
1662058800000,56.87,57.49,56.67,56.76,281738.467,1662062399999,16052208.89001,26599,137936.324,7863759.91912,0
1662062400000,56.75,57.43,56.56,57.34,196983.295,1662065999999,11244766.51558,18910,98207.304,5606812.41391,0
1662066000000,57.34,57.59,56.96,57.38,170263.515,1662069599999,9753069.58405,18608,86659.341,4964874.26807,0
1662069600000,57.39,57.48,56.85,56.98,140042.003,1662073199999,8001510.05529,15265,64978.571,3714145.62815,0
1662073200000,56.99,57.77,56.81,57.55,194307.228,1662076799999,11144791.33465,19590,105690.464,6064451.65402,0
1662076800000,57.54,57.70,56.97,57.06,157207.698,1662080399999,9002596.14160,17234,71879.912,4117357.01560,0
1662080400000,57.06,57.12,56.73,57.01,100672.105,1662083999999,5731771.38392,11021,53476.194,3044848.78399,0
1662084000000,57.01,57.07,56.45,57.01,154103.145,1662087599999,8741825.65418,15832,77736.584,4410797.55689,0
1662087600000,57.01,58.16,56.98,57.67,239313.181,1662091199999,13785136.20903,26106,131905.281,7598183.02865,0
1662091200000,57.67,57.92,56.94,57.13,234457.885,1662094799999,13472989.90921,21798,106441.004,6119287.69898,0
1662094800000,57.12,57.17,56.78,57.01,115406.073,1662098399999,6576628.69687,11645,54233.488,3091336.49604,0
1662098400000,57.02,57.62,56.82,57.45,158391.166,1662101999999,9069133.15662,14351,89205.203,5107733.57068,0
1662102000000,57.44,57.47,57.07,57.21,101919.084,1662105599999,5832646.46990,10323,51622.888,2953807.77827,0
1662105600000,57.22,57.67,57.02,57.61,102785.361,1662109199999,5892144.90790,11715,53416.880,3062752.22417,0
1662109200000,57.61,57.75,57.32,57.57,131601.076,1662112799999,7569034.00197,12312,70517.857,4055450.43254,0
1662112800000,57.58,57.78,57.19,57.38,115316.869,1662116399999,6630140.98086,14068,53920.929,3100323.18732,0
1662116400000,57.39,57.49,57.04,57.42,92855.881,1662119999999,5320221.91709,12404,49426.810,2832175.93384,0
1662120000000,57.42,59.84,57.27,58.89,617868.788,1662123599999,36221738.76697,65414,339833.831,19916443.22531,0
1662123600000,58.90,59.53,58.80,59.32,284212.517,1662127199999,16835640.07587,31096,138477.017,8202789.50985,0
1662127200000,59.33,60.49,59.04,60.22,408669.445,1662130799999,24487280.55809,41327,218495.551,13091926.43675,0
1662130800000,60.23,62.08,60.17,61.55,716137.576,1662134399999,43702073.29224,62999,397708.833,24281007.92925,0
1662134400000,61.56,62.45,60.82,61.13,966634.057,1662137999999,59544133.99934,85529,480266.375,29593467.58414,0
1662138000000,61.12,61.76,60.07,60.47,708450.990,1662141599999,43079139.69824,60920,369718.475,22484761.36803,0
1662141600000,60.46,61.37,60.10,61.15,514915.872,1662145199999,31283254.90470,41999,281963.955,17129920.49897,0
1662145200000,61.13,61.70,60.35,61.08,510869.569,1662148799999,31168916.45687,44277,274203.685,16731061.06838,0
1662148800000,61.08,61.68,60.78,61.52,280565.803,1662152399999,17174895.16810,27212,155709.488,9534036.85198,0
1662152400000,61.53,62.31,61.32,61.69,414939.783,1662155999999,25634710.79983,40499,210399.115,13001704.78828,0
1662156000000,61.69,62.00,60.74,61.27,369710.217,1662159599999,22687251.46588,35324,195557.070,12004291.42653,0
1662159600000,61.28,61.41,60.65,60.96,244184.068,1662163199999,14885127.79402,23030,121824.032,7427059.25751,0
1662163200000,60.96,60.99,60.40,60.73,232549.590,1662166799999,14125043.31341,22600,121530.833,7382813.07700,0
1662166800000,60.73,60.94,60.19,60.70,247294.773,1662170399999,14980728.95343,22604,132255.812,8014418.86771,0
1662170400000,60.70,61.61,60.65,61.31,402871.405,1662173999999,24659637.18830,34615,214085.541,13104780.49847,0
1662174000000,61.30,61.55,60.71,61.26,309066.613,1662177599999,18892321.73258,28665,161392.052,9867373.45603,0
1662177600000,61.26,61.98,61.01,61.73,355631.254,1662181199999,21891203.50810,31823,193402.559,11907271.85001,0
1662181200000,61.73,62.21,61.15,61.40,471675.255,1662184799999,29073826.77071,37243,243357.378,15005682.16688,0
1662184800000,61.41,61.41,60.53,60.85,369030.927,1662188399999,22471400.07296,32003,191073.683,11636194.33322,0
1662188400000,60.85,61.17,59.46,59.96,749469.456,1662191999999,45189234.19701,55067,342394.706,20653929.35297,0
1662192000000,59.95,60.64,59.50,60.27,456156.112,1662195599999,27374193.42083,40921,253791.352,15235768.05640,0
1662195600000,60.26,60.54,59.94,60.09,256225.359,1662199199999,15443211.98838,26594,142825.401,8610098.10001,0
1662199200000,60.09,60.86,59.95,60.20,261920.394,1662202799999,15821622.29672,24905,145391.162,8783838.41316,0
1662202800000,60.19,60.41,60.06,60.24,138308.030,1662206399999,8330078.71144,15593,69962.606,4214296.12369,0
1662206400000,60.24,60.79,60.18,60.60,191411.426,1662209999999,11591757.93100,20771,98451.331,5962675.74788,0
1662210000000,60.60,61.18,60.51,60.92,226583.831,1662213599999,13777987.37464,22875,129437.905,7873901.31632,0
1662213600000,60.92,60.95,60.16,60.48,318774.121,1662217199999,19292517.26056,23745,174307.288,10549640.63027,0
1662217200000,60.48,60.67,60.26,60.51,172553.028,1662220799999,10434644.53787,15364,91923.251,5558794.31571,0
1662220800000,60.51,61.26,60.50,60.80,264984.614,1662224399999,16142980.50541,24133,137623.421,8384837.80064,0
1662224400000,60.79,61.38,60.71,61.33,145382.904,1662227999999,8871982.97608,15251,81550.271,4978128.74654,0
1662228000000,61.33,61.60,60.57,60.77,193178.715,1662231599999,11795151.45468,20522,92591.648,5655910.55988,0
1662231600000,60.76,61.18,60.41,60.62,213111.615,1662235199999,12962494.37629,21625,99285.939,6038969.38041,0
1662235200000,60.63,61.19,60.53,61.18,113782.452,1662238799999,6921264.92751,13055,58154.485,3537564.74342,0
1662238800000,61.18,61.23,60.92,60.96,83248.607,1662242399999,5085656.81769,10783,28731.077,1755347.33960,0
1662242400000,60.96,61.08,59.95,59.97,184194.291,1662245999999,11136234.93888,19604,82916.252,5015528.01446,0
1662246000000,59.98,60.16,59.68,60.11,199031.269,1662249599999,11921114.68693,22174,100057.345,5993890.62692,0
1662249600000,60.10,60.12,59.01,59.30,301561.531,1662253199999,17912969.58914,34809,133443.721,7927912.73374,0
1662253200000,59.30,60.01,59.29,59.79,180336.968,1662256799999,10758352.41489,20430,95336.343,5688215.42247,0
1662256800000,59.79,60.32,59.60,60.09,161804.882,1662260399999,9711204.41375,17128,73345.759,4403494.86597,0
1662260400000,60.08,60.12,59.63,59.74,184039.602,1662263999999,11018395.94770,16839,71386.990,4274410.47856,0
1662264000000,59.73,59.98,59.47,59.93,114899.163,1662267599999,6862006.29101,12464,58756.122,3510546.57228,0
1662267600000,59.92,59.94,59.33,59.41,98870.265,1662271199999,5894885.45205,12534,40258.823,2400353.22907,0
1662271200000,59.41,59.60,59.14,59.26,119491.556,1662274799999,7091235.97780,13651,59224.399,3515245.52959,0
1662274800000,59.26,59.44,59.12,59.25,88377.551,1662278399999,5241227.97324,10601,46591.028,2763335.24816,0
1662278400000,59.25,59.93,59.04,59.86,167654.634,1662281999999,9985555.70511,17876,88031.101,5243970.88726,0
1662282000000,59.86,60.47,59.86,60.32,175784.923,1662285599999,10564397.05960,18350,93168.713,5599632.47035,0
1662285600000,60.32,60.57,59.84,59.87,147858.782,1662289199999,8893072.00073,13990,62615.726,3767800.20165,0
1662289200000,59.87,60.30,59.76,60.29,89972.812,1662292799999,5394312.98069,10602,48680.448,2919470.88738,0
1662292800000,60.30,60.79,59.80,60.21,240316.298,1662296399999,14464145.76640,23291,117167.376,7052287.56964,0
1662296400000,60.20,60.21,59.06,59.19,241622.057,1662299999999,14379112.60568,22454,111892.355,6658129.57927,0
1662300000000,59.19,59.22,58.57,58.77,275917.333,1662303599999,16236551.84684,26772,138356.504,8142005.79171,0
1662303600000,58.78,59.13,58.60,59.03,166000.206,1662307199999,9767207.45463,18539,88411.788,5203400.40799,0
1662307200000,59.03,59.27,58.75,59.23,182283.373,1662310799999,10763132.74075,19506,92932.361,5487221.37573,0
1662310800000,59.24,59.57,59.24,59.44,145738.050,1662314399999,8658025.60990,15689,68066.814,4043950.87107,0
1662314400000,59.44,59.70,59.21,59.41,136803.774,1662317999999,8137781.57131,14845,70388.038,4187975.47306,0
1662318000000,59.40,59.75,59.34,59.73,91158.454,1662321599999,5425818.08344,9744,51979.600,3093902.38570,0
1662321600000,59.72,60.21,59.52,60.09,146046.506,1662325199999,8743183.05121,15204,76639.609,4589238.21818,0
1662325200000,60.09,60.26,59.52,59.64,133057.312,1662328799999,7975009.72719,15102,62422.688,3741862.82339,0
1662328800000,59.64,59.97,59.14,59.85,186701.080,1662332399999,11116977.71702,19028,96891.946,5770672.90174,0
1662332400000,59.85,60.96,59.85,60.86,290209.101,1662335999999,17574622.75453,28785,155531.117,9421212.47230,0
1662336000000,60.86,61.22,60.38,60.56,248260.105,1662339599999,15072460.47252,24054,129422.556,7858967.10433,0
1662339600000,60.55,61.59,60.55,60.68,273553.952,1662343199999,16716201.15809,25890,140065.474,8558699.08653,0
1662343200000,60.68,60.90,60.07,60.21,255914.740,1662346799999,15459266.51885,21935,130019.415,7856874.25707,0
1662346800000,60.22,60.77,59.86,60.61,161035.497,1662350399999,9715036.63569,16452,85822.368,5179783.44874,0
1662350400000,60.65,60.68,60.34,60.37,92013.635,1662353999999,5562396.97068,9801,41907.558,2533545.53001,0
1662354000000,60.36,60.43,59.22,59.52,285589.521,1662357599999,17046844.41799,24656,130313.008,7777742.93751,0
1662357600000,59.52,60.09,59.34,59.96,168853.493,1662361199999,10089076.90457,17398,88960.741,5316714.83144,0
1662361200000,59.96,60.03,59.36,59.58,144755.084,1662364799999,8633105.62554,15658,64822.870,3866467.12707,0
1662364800000,59.58,60.08,59.47,59.95,150328.621,1662368399999,8994433.93505,14472,79382.164,4749347.70665,0
1662368400000,59.96,60.16,59.41,59.92,173117.356,1662371999999,10351218.81473,18134,82171.940,4912728.62053,0
1662372000000,59.91,60.20,59.23,59.54,226164.377,1662375599999,13510702.52207,22098,105425.473,6297972.47536,0
1662375600000,59.54,59.91,59.44,59.70,180460.636,1662379199999,10763871.75738,17066,97059.065,5788994.03729,0
1662379200000,59.69,60.15,59.49,60.05,159130.086,1662382799999,9533594.97136,16745,87014.346,5212873.26533,0
1662382800000,60.04,60.53,59.88,60.02,205707.925,1662386399999,12369703.86068,20242,108453.581,6523447.72144,0
1662386400000,60.02,60.84,59.84,60.60,283211.473,1662389999999,17064087.28398,21961,161037.758,9704399.51049,0
1662390000000,60.60,60.77,60.10,60.35,257033.287,1662393599999,15529644.75595,22871,122209.651,7384352.32703,0
1662393600000,60.34,60.63,60.08,60.38,182299.212,1662397199999,11013355.96035,17795,88359.214,5338676.19499,0
1662397200000,60.38,60.53,60.17,60.30,101508.656,1662400799999,6125375.37118,11678,49228.816,2970964.57016,0
1662400800000,60.31,60.35,59.63,59.94,185369.136,1662404399999,11102199.72379,17864,93075.992,5574257.74594,0
1662404400000,59.95,60.08,59.79,60.00,67523.558,1662407999999,4047761.48908,8230,35251.800,2113628.88780,0
1662408000000,59.99,60.25,59.92,60.19,60188.080,1662411599999,3619149.23171,7882,27583.436,1658629.33458,0
1662411600000,60.19,60.32,59.92,60.28,70515.867,1662415199999,4238393.38707,7898,39514.993,2375139.01025,0
1662415200000,60.28,60.71,60.05,60.42,161332.488,1662418799999,9748357.54533,15745,75951.741,4588974.57176,0
1662418800000,60.41,60.87,59.87,60.36,211403.672,1662422399999,12756678.24480,21518,100440.000,6060885.95208,0
1662422400000,60.37,62.10,60.25,61.63,434627.263,1662425999999,26651764.60453,41338,238903.960,14655694.91299,0
1662426000000,61.63,62.71,60.57,60.65,602962.145,1662429599999,37328205.75875,54356,295496.531,18314062.68318,0
1662429600000,60.65,60.80,59.54,60.53,533917.597,1662433199999,32063251.56215,46536,271678.925,16320949.54228,0
1662433200000,60.54,60.57,59.85,60.19,242632.244,1662436799999,14596583.74067,21844,107994.566,6497906.47234,0
1662436800000,60.19,60.54,60.06,60.08,123002.258,1662440399999,7416019.05892,12394,59543.413,3590991.88348,0
1662440400000,60.08,60.59,59.83,60.11,141171.378,1662443999999,8499369.21781,14827,63029.364,3795353.85776,0
1662444000000,60.11,60.38,59.90,60.14,145891.590,1662447599999,8774379.50574,14658,70300.088,4228418.97960,0
1662447600000,60.16,60.27,59.80,59.90,149075.379,1662451199999,8960214.09705,13658,68075.060,4092682.71099,0
1662451200000,59.91,60.05,59.70,59.97,217176.377,1662454799999,13001641.84592,16652,103355.940,6188837.81859,0
1662454800000,59.98,60.13,59.19,59.73,268626.586,1662458399999,16011528.11553,23262,130257.949,7763225.39254,0
1662458400000,59.72,59.97,59.63,59.75,105995.281,1662461999999,6338228.79173,13595,48639.739,2909013.05136,0
1662462000000,59.75,59.94,59.51,59.82,123374.824,1662465599999,7367304.47769,14366,57311.904,3422528.59346,0
1662465600000,59.81,60.58,59.54,59.58,435901.412,1662469199999,26115970.59920,28598,224455.315,13455457.38973,0
1662469200000,59.58,59.83,58.83,59.29,588972.253,1662472799999,35053115.08159,32853,284412.486,16933819.42038,0
1662472800000,59.29,59.35,58.02,59.07,406384.721,1662476399999,23862428.25805,43087,191202.253,11230648.76680,0
1662476400000,59.07,59.26,58.78,59.04,142840.627,1662479999999,8431498.69319,17689,70823.633,4181505.48831,0
1662480000000,59.04,59.16,58.31,58.67,159509.718,1662483599999,9360165.43535,19188,79175.452,4646159.18415,0
1662483600000,58.67,58.68,55.38,55.87,984590.056,1662487199999,55701509.62292,87953,457378.741,25850954.44619,0
1662487200000,55.86,55.88,54.88,55.16,358768.108,1662490799999,19854810.30839,37520,170829.883,9456843.26462,0
1662490800000,55.14,55.45,54.29,55.04,284212.803,1662494399999,15631165.39420,28704,128725.492,7083116.94325,0
1662494400000,55.05,55.16,54.00,54.97,325757.305,1662497999999,17838903.96216,28587,175724.502,9628115.26690,0
1662498000000,54.97,55.10,54.69,54.93,110260.006,1662501599999,6052044.71760,11453,57292.110,3144807.91202,0
1662501600000,54.93,55.06,54.58,54.68,142688.896,1662505199999,7822182.79663,13180,65650.631,3599024.39244,0
1662505200000,54.69,54.72,53.95,54.09,183631.009,1662508799999,9970330.46709,18016,87179.198,4734892.42619,0
1662508800000,54.07,54.27,53.25,53.99,348695.303,1662512399999,18733978.17533,33384,170747.637,9175623.62863,0
1662512400000,53.99,54.10,53.60,53.87,134861.560,1662515999999,7270594.96816,13779,65671.796,3540777.58130,0
1662516000000,53.86,53.96,52.90,53.10,430936.510,1662519599999,22980969.70039,33521,195990.759,10454611.06265,0
1662519600000,53.09,53.64,52.88,53.54,196457.657,1662523199999,10477584.48814,17895,95193.710,5077110.53485,0
1662523200000,53.54,53.82,53.17,53.77,283927.398,1662526799999,15191101.15295,15017,146590.863,7844850.65896,0
1662526800000,53.77,54.14,53.54,53.83,256857.071,1662530399999,13830904.72100,22100,122732.278,6610318.29602,0
1662530400000,53.83,54.06,53.71,53.83,89016.715,1662533999999,4791943.52109,9406,39316.778,2116834.72812,0
1662534000000,53.84,54.29,53.70,54.17,118411.249,1662537599999,6391854.40941,11930,55060.614,2971783.04317,0
1662537600000,54.17,54.44,54.12,54.33,100908.640,1662541199999,5479298.09007,11729,53266.738,2892564.16477,0
1662541200000,54.34,54.47,54.22,54.44,75504.554,1662544799999,4104096.24986,10122,40058.932,2177486.92695,0
1662544800000,54.45,54.49,54.11,54.17,89951.156,1662548399999,4882072.37729,11780,36401.147,1975842.73884,0
1662548400000,54.18,54.27,53.85,54.14,81539.363,1662551999999,4407918.67707,12551,39675.914,2145416.73564,0
1662552000000,54.14,54.93,53.91,54.85,173568.798,1662555599999,9460144.64237,19214,89959.305,4903039.80757,0
1662555600000,54.86,55.73,54.84,55.31,322030.943,1662559199999,17833053.39503,32119,165953.877,9188650.57375,0
1662559200000,55.32,55.73,55.19,55.34,173340.773,1662562799999,9606695.51111,18076,81673.641,4527212.33033,0
1662562800000,55.35,55.48,54.91,55.11,155405.074,1662566399999,8567413.54718,15898,72092.127,3975489.97876,0
1662566400000,55.12,55.55,55.00,55.14,114367.215,1662569999999,6316540.46860,13962,55660.619,3074262.20103,0
1662570000000,55.15,55.83,55.13,55.63,117766.207,1662573599999,6533509.80553,12434,66202.044,3673235.98173,0
1662573600000,55.63,56.00,55.36,55.70,123602.069,1662577199999,6887039.58011,14456,63357.463,3531025.13753,0
1662577200000,55.70,56.23,55.47,56.17,174732.697,1662580799999,9758557.91418,16701,97563.161,5448808.04408,0
1662580800000,56.15,57.35,56.06,56.94,367451.095,1662584399999,20870961.00032,34199,190623.393,10829123.30746,0
1662584400000,56.94,57.30,56.94,57.08,125420.567,1662587999999,7167259.57437,14731,57425.727,3281774.62761,0
1662588000000,57.08,57.98,57.04,57.94,210281.963,1662591599999,12111509.13865,23079,111671.923,6431256.43082,0
1662591600000,57.94,58.25,57.07,57.29,213387.360,1662595199999,12323368.33100,21978,99150.185,5729129.02409,0
1662595200000,57.29,57.49,56.52,57.01,196259.240,1662598799999,11193662.25989,19319,95122.777,5427139.02906,0
1662598800000,57.00,57.02,56.39,56.93,161566.822,1662602399999,9163978.81301,14731,80973.091,4592786.51097,0
1662602400000,56.93,57.08,56.61,56.94,93433.760,1662605999999,5308425.46987,9706,50834.364,2888994.38670,0
1662606000000,56.95,57.14,56.77,56.80,74786.950,1662609599999,4259232.55152,8497,38828.034,2211874.47008,0
1662609600000,56.80,57.08,56.72,56.72,134779.955,1662613199999,7670231.25020,11878,71775.437,4084927.25288,0
1662613200000,56.72,57.35,56.60,57.16,126757.995,1662616799999,7225004.31339,12684,63621.454,3627307.88604,0
1662616800000,57.17,57.29,56.67,57.02,120123.135,1662620399999,6846760.62812,12864,59275.362,3377879.90473,0
1662620400000,57.01,57.15,56.01,56.71,256553.244,1662623999999,14491730.09162,22087,130349.130,7362602.90054,0
1662624000000,56.71,57.25,56.51,57.25,96478.612,1662627599999,5481071.82381,11279,53234.282,3025301.35863,0
1662627600000,57.24,57.26,56.69,56.95,90914.316,1662631199999,5181872.75605,11386,41516.598,2366392.48290,0
1662631200000,56.94,57.43,56.79,57.36,120112.046,1662634799999,6866476.55313,13862,61724.375,3528601.28890,0
1662634800000,57.37,57.54,57.21,57.36,112491.665,1662638399999,6452577.96200,13777,58289.863,3343504.62831,0
1662638400000,57.36,57.71,56.44,56.68,323178.050,1662641999999,18438919.42145,31324,164209.510,9372644.88297,0
1662642000000,56.68,57.85,56.17,57.09,379710.359,1662645599999,21630360.69335,34205,190518.275,10848455.01536,0
1662645600000,57.10,57.67,56.63,57.60,236655.099,1662649199999,13525146.58147,24361,124770.269,7128622.17509,0
1662649200000,57.60,57.80,56.86,57.09,314900.133,1662652799999,18055982.58317,22913,154421.506,8852573.10433,0
1662652800000,57.08,57.16,56.44,56.91,216783.287,1662656399999,12319673.21256,22191,108338.066,6156568.36078,0
1662656400000,56.91,57.45,56.73,57.29,133343.315,1662659999999,7625200.20019,15163,63490.593,3631061.53112,0
1662660000000,57.30,57.54,57.22,57.34,69584.195,1662663599999,3992973.17606,9508,34283.643,1967308.55622,0
1662663600000,57.33,58.40,57.20,58.35,154642.497,1662667199999,8943329.85971,16340,92888.686,5375022.13015,0
1662667200000,58.35,58.61,58.02,58.27,133177.059,1662670799999,7763962.07732,14991,67959.945,3962830.16260,0
1662670800000,58.27,58.29,57.81,58.08,39711.521,1662674399999,2306169.58334,6381,17252.223,1001623.67458,0
1662674400000,58.08,58.24,57.72,58.18,76544.350,1662677999999,4435748.16401,8477,40153.680,2327862.47025,0
1662678000000,58.17,58.28,57.76,57.93,57580.635,1662681599999,3340332.09411,7416,26977.782,1564956.68886,0
1662681600000,57.93,58.21,57.66,58.09,109446.168,1662685199999,6347230.48904,11199,48258.854,2799775.63959,0
1662685200000,58.09,58.31,57.92,58.15,84837.149,1662688799999,4932835.30219,8639,42433.996,2467723.54310,0
1662688800000,58.15,58.71,58.13,58.26,124912.316,1662692399999,7295748.92194,12566,65792.509,3842805.20490,0
1662692400000,58.27,59.94,58.16,59.41,354416.910,1662695999999,21010860.74692,31602,193891.880,11489816.04538,0
1662696000000,59.42,60.49,59.27,60.12,334893.885,1662699599999,20034760.09917,30707,182964.794,10950598.19217,0
1662699600000,60.13,60.73,59.89,60.60,220646.709,1662703199999,13317933.55920,22267,115557.165,6974623.36699,0
1662703200000,60.59,60.76,60.22,60.41,130629.219,1662706799999,7898410.57905,14963,71226.718,4307096.42421,0
1662706800000,60.42,60.68,60.20,60.44,143100.352,1662710399999,8646837.72970,13374,76010.493,4594015.97655,0
1662710400000,60.44,61.31,60.32,60.76,174726.403,1662713999999,10610156.81275,18722,101782.927,6182765.88833,0
1662714000000,60.77,61.39,60.42,61.39,150133.172,1662717599999,9126507.67910,19755,71623.941,4357367.00703,0
1662717600000,61.39,61.50,61.06,61.20,180393.598,1662721199999,11050892.81531,21018,98572.613,6039016.41506,0
1662721200000,61.19,61.30,60.70,60.90,152812.591,1662724799999,9324058.47906,18297,78821.225,4810421.68914,0
1662724800000,60.89,61.95,60.84,61.27,196853.768,1662728399999,12089304.04892,23500,107945.204,6628586.46318,0
1662728400000,61.28,61.34,60.59,60.92,162468.646,1662731999999,9892237.12982,21453,80649.321,4910516.78612,0
1662732000000,60.92,61.30,60.64,61.03,95344.332,1662735599999,5812329.19687,15135,46940.391,2861765.67393,0
1662735600000,61.03,61.20,60.76,60.93,125501.336,1662739199999,7654020.54669,15396,65697.426,4006717.16763,0
1662739200000,60.92,60.97,60.40,60.89,108803.490,1662742799999,6603291.20455,15948,51579.373,3130155.83202,0
1662742800000,60.88,61.24,60.71,60.96,137150.140,1662746399999,8366198.92299,14944,66139.140,4035406.32026,0
1662746400000,60.96,61.12,60.50,60.77,101854.499,1662749999999,6198689.98890,13553,48421.462,2947605.55808,0
1662750000000,60.77,61.21,60.70,60.86,79670.840,1662753599999,4856614.65960,11612,43331.416,2641566.31095,0
1662753600000,60.85,61.02,60.75,60.89,43053.599,1662757199999,2621017.24833,7402,23909.844,1455635.63915,0
1662757200000,60.88,60.94,60.46,60.59,49818.392,1662760799999,3024254.51872,8201,23582.461,1431602.78238,0
1662760800000,60.60,61.18,60.27,60.93,106215.832,1662764399999,6459906.64331,13391,54981.713,3344735.65953,0
1662764400000,60.94,61.61,60.45,61.09,170580.459,1662767999999,10418676.91407,19271,86370.399,5276077.89209,0
1662768000000,61.10,61.49,60.63,61.16,134427.543,1662771599999,8206532.87222,17692,66750.226,4074121.92133,0
1662771600000,61.15,61.47,61.06,61.24,101434.722,1662775199999,6215394.27780,11100,52253.149,3201984.14586,0
1662775200000,61.24,61.97,61.22,61.75,157660.866,1662778799999,9718529.89594,17570,86069.799,5305070.98453,0
1662778800000,61.75,61.86,61.36,61.38,76127.380,1662782399999,4686150.67343,9229,33463.689,2060592.39616,0
1662782400000,61.39,61.74,61.04,61.25,94959.530,1662785999999,5834281.47255,11062,49179.273,3019892.76144,0
1662786000000,61.25,61.98,61.20,61.61,96853.755,1662789599999,5967891.22484,11318,50260.302,3097753.11356,0
1662789600000,61.61,62.38,61.61,61.97,146184.850,1662793199999,9065384.48038,16999,76422.126,4738493.83398,0
1662793200000,61.96,62.02,60.52,60.81,179866.464,1662796799999,11022989.57950,19671,82662.095,5062865.10210,0
1662796800000,60.82,61.56,60.78,61.04,117224.760,1662800399999,7177377.82478,14677,55339.422,3387873.44728,0
1662800400000,61.04,61.33,61.01,61.30,54845.058,1662803999999,3356450.56221,8567,30361.244,1858240.29597,0
1662804000000,61.30,61.70,61.14,61.63,85559.138,1662807599999,5251568.72744,12088,44991.589,2762263.19953,0
1662807600000,61.62,62.22,61.58,62.09,117335.243,1662811199999,7261080.09098,14456,60525.280,3746322.63760,0
1662811200000,62.08,63.80,62.00,63.45,441869.997,1662814799999,27813316.43449,49690,246113.848,15492699.89094,0
1662814800000,63.45,63.69,62.49,62.62,201520.930,1662818399999,12694344.13866,22917,101382.242,6386696.41289,0
1662818400000,62.62,64.20,62.55,63.68,332745.450,1662821999999,21146146.66589,33890,179320.995,11397383.80072,0
1662822000000,63.69,64.60,63.65,64.03,396674.281,1662825599999,25444902.36574,40108,203182.028,13033411.63366,0
1662825600000,64.05,64.70,63.74,64.28,297377.352,1662829199999,19088074.30486,33803,157800.110,10131390.47820,0
1662829200000,64.28,64.35,63.61,63.71,166963.237,1662832799999,10668870.14190,19258,80433.875,5139697.51001,0
1662832800000,63.71,64.09,63.34,63.40,137123.443,1662836399999,8735960.49032,16454,74901.041,4773930.59563,0
1662836400000,63.41,63.62,63.10,63.13,121245.037,1662839999999,7684724.00328,14433,62809.388,3982123.37453,0
1662840000000,63.14,63.63,62.94,63.59,148743.244,1662843599999,9406151.03590,14552,77478.667,4899929.98767,0
1662843600000,63.58,64.35,63.35,63.72,140258.642,1662847199999,8951050.42916,18631,68230.077,4355593.63546,0
1662847200000,63.73,64.10,63.39,63.73,136161.105,1662850799999,8676694.54024,18079,66622.050,4246132.07639,0
1662850800000,63.74,63.79,63.14,63.26,92566.629,1662854399999,5871698.38361,13020,46244.318,2933751.65706,0
1662854400000,63.26,63.90,63.17,63.76,93445.392,1662857999999,5936875.37408,14609,47922.281,3045385.33742,0
1662858000000,63.77,63.97,63.42,63.57,88172.742,1662861599999,5615842.49055,11031,43895.366,2796701.27355,0
1662861600000,63.57,64.30,63.39,64.21,144775.817,1662865199999,9236434.91892,14631,75987.025,4849481.95589,0
1662865200000,64.22,64.44,63.48,63.72,103650.857,1662868799999,6623658.70083,14011,53197.776,3401384.74431,0
1662868800000,63.73,63.77,63.01,63.11,86087.296,1662872399999,5458806.17670,11547,37700.899,2391203.05995,0
1662872400000,63.11,63.57,62.89,63.47,111895.131,1662875999999,7077808.34232,14242,49673.695,3143072.53340,0
1662876000000,63.47,63.60,62.21,62.71,251345.171,1662879599999,15780385.74170,27325,125849.787,7904112.93061,0
1662879600000,62.71,63.15,62.47,63.02,117020.074,1662883199999,7349702.23161,14645,60850.720,3823650.67248,0
1662883200000,63.01,63.30,62.83,63.14,75028.351,1662886799999,4728979.81604,10552,35893.148,2262744.12358,0
1662886800000,63.15,63.15,62.68,62.84,117039.993,1662890399999,7366744.15578,11615,52778.836,3322572.58717,0
1662890400000,62.84,63.00,62.60,62.75,61298.016,1662893999999,3851035.39287,9866,27201.237,1709239.29745,0
1662894000000,62.74,63.09,62.71,62.84,56531.498,1662897599999,3555210.12101,7867,29664.528,1865725.99341,0
1662897600000,62.84,62.90,62.39,62.69,120527.105,1662901199999,7549742.04406,14909,62650.065,3925553.85352,0
1662901200000,62.68,62.75,62.22,62.47,106660.913,1662904799999,6661897.08727,14198,55671.668,3477419.74886,0
1662904800000,62.48,62.69,62.15,62.42,93060.492,1662908399999,5807567.50870,12560,49444.477,3086441.21125,0
1662908400000,62.41,62.95,62.28,62.73,96016.416,1662911999999,6016063.53505,13450,49864.483,3124750.45741,0
1662912000000,62.73,63.07,62.67,62.82,91824.997,1662915599999,5774475.78953,13294,46411.636,2918939.17542,0
1662915600000,62.82,63.22,62.50,62.59,114761.465,1662919199999,7212574.70668,13882,52645.650,3310316.21881,0
1662919200000,62.60,62.73,62.40,62.51,59160.643,1662922799999,3702284.92230,8966,29036.374,1817381.86047,0
1662922800000,62.51,62.97,62.40,62.64,84950.243,1662926399999,5330190.48293,10467,44607.869,2799328.21272,0
1662926400000,62.64,62.82,61.73,62.75,153821.999,1662929999999,9579360.51323,19769,74286.904,4626323.79589,0
1662930000000,62.75,62.90,61.26,61.74,132740.166,1662933599999,8244079.78565,17703,59411.839,3688475.14852,0
1662933600000,61.75,62.55,61.72,62.05,114111.731,1662937199999,7103245.51743,17500,55573.392,3458924.36131,0
1662937200000,62.04,62.35,61.63,62.12,93963.036,1662940799999,5829894.50126,13020,46982.715,2915434.14637,0
1662940800000,62.13,62.24,61.23,61.28,125721.700,1662944399999,7768115.29915,15329,60347.617,3729204.53412,0
1662944400000,61.25,63.20,61.10,62.60,350689.147,1662947999999,21814562.85752,36551,176238.792,10960751.37198,0
1662948000000,62.60,62.70,61.42,61.71,165196.535,1662951599999,10228727.33477,22504,85085.594,5268035.08155,0
1662951600000,61.70,61.80,60.49,60.67,229471.943,1662955199999,13980903.77061,27346,104457.827,6364361.64060,0
1662955200000,60.67,61.09,60.61,61.00,102297.948,1662958799999,6230434.52699,14126,51864.631,3159264.64623,0
1662958800000,61.00,61.28,60.87,61.21,77305.203,1662962399999,4723171.38969,11224,36223.585,2213562.20088,0
1662962400000,61.21,61.45,60.76,61.32,82430.119,1662965999999,5040014.09377,11674,38205.816,2336377.12069,0
1662966000000,61.31,62.06,61.27,61.98,162991.336,1662969599999,10050796.82358,17379,82823.666,5106976.91872,0
1662969600000,61.97,62.87,61.69,62.42,201094.387,1662973199999,12501040.13053,21473,102689.412,6384189.89279,0
1662973200000,62.43,62.60,61.87,61.95,115582.769,1662976799999,7192022.11295,15583,50766.999,3160004.27606,0
1662976800000,61.94,62.08,61.46,61.92,119689.026,1662980399999,7394078.70627,15740,64417.703,3979679.10148,0
1662980400000,61.91,62.28,61.67,61.79,135953.455,1662983999999,8422068.96928,16187,71454.800,4427175.99312,0
1662984000000,61.79,61.93,61.26,61.84,134652.885,1662987599999,8302729.11892,17122,66299.501,4088587.67534,0
1662987600000,61.84,62.11,61.40,61.95,120134.063,1662991199999,7424067.69790,15348,57465.761,3552308.09799,0
1662991200000,61.96,62.11,61.25,61.33,143605.881,1662994799999,8856613.19558,15428,70270.398,4334549.51863,0
1662994800000,61.33,61.35,60.48,60.72,214686.791,1662998399999,13095357.66412,23045,109335.519,6671642.14174,0
1662998400000,60.72,61.21,60.01,61.11,209115.685,1663001999999,12672620.00182,24570,108040.314,6549090.76743,0
1663002000000,61.12,61.54,60.90,61.48,112501.450,1663005599999,6879224.29768,13410,59296.407,3626062.81851,0
1663005600000,61.48,61.51,60.83,61.17,87101.189,1663009199999,5322888.64320,10975,42265.837,2583170.20784,0
1663009200000,61.17,61.44,61.00,61.35,58568.911,1663012799999,3586352.84939,8616,29225.922,1789563.72057,0
1663012800000,61.35,61.60,61.21,61.32,55515.617,1663016399999,3409173.80307,7762,26427.156,1622757.02876,0
1663016400000,61.31,61.37,61.04,61.12,49895.781,1663019999999,3052484.55548,6704,27678.377,1693152.33815,0
1663020000000,61.13,61.24,60.87,61.00,72337.612,1663023599999,4415863.51423,8725,33278.068,2031699.22432,0
1663023600000,61.00,61.45,60.92,61.35,90914.159,1663027199999,5564316.83548,10390,51328.628,3141300.92293,0
1663027200000,61.36,61.36,60.13,60.71,210058.268,1663030799999,12731223.53413,24514,101392.249,6145622.01070,0
1663030800000,60.71,61.19,60.31,60.77,99258.018,1663034399999,6024551.23974,13153,48372.848,2936418.02898,0
1663034400000,60.76,61.44,60.40,61.41,134825.033,1663037999999,8221040.86657,15433,71116.651,4335427.30096,0
1663038000000,61.41,61.95,60.97,61.94,123880.283,1663041599999,7606702.74251,14526,57661.999,3540226.49822,0
1663041600000,61.95,61.97,61.20,61.28,114533.218,1663045199999,7058784.85704,14199,53887.046,3321431.90720,0
1663045200000,61.28,61.68,61.26,61.56,56126.593,1663048799999,3451455.74699,8663,30151.160,1854165.11505,0
1663048800000,61.56,62.07,61.23,61.60,121280.614,1663052399999,7470515.06992,15461,60237.673,3711719.46775,0
1663052400000,61.60,62.99,61.55,62.69,282622.809,1663055999999,17643446.62892,27980,151461.225,9453995.83611,0
1663056000000,62.69,62.86,62.13,62.28,168349.409,1663059599999,10520128.75647,18498,77368.223,4835353.76373,0
1663059600000,62.29,62.67,62.05,62.59,155635.408,1663063199999,9707415.38114,17964,79139.045,4938553.69022,0
1663063200000,62.58,63.67,62.44,63.54,311363.485,1663066799999,19653125.82265,32548,163696.112,10335151.07533,0
1663066800000,63.55,66.82,63.50,66.33,1137598.103,1663070399999,74746568.51120,115253,611605.305,40177272.48429,0
1663070400000,66.32,67.48,62.93,63.74,1572859.936,1663073999999,102828716.77300,165899,795116.302,52006538.66284,0
1663074000000,63.74,64.25,62.79,63.78,738083.267,1663077599999,46879535.76281,68215,370155.263,23513823.61534,0
1663077600000,63.77,64.34,61.50,61.87,820837.710,1663081199999,51697556.27044,66564,392603.444,24728316.60580,0
1663081200000,61.87,62.63,61.37,61.83,495519.291,1663084799999,30703766.62929,46329,253322.790,15696825.53754,0
1663084800000,61.82,62.69,61.60,62.21,366981.101,1663088399999,22821542.35840,33732,180369.182,11219041.06854,0
1663088400000,62.21,62.83,61.71,61.96,234066.357,1663091999999,14588490.15110,24400,116605.829,7268933.10818,0
1663092000000,61.96,61.97,59.48,59.74,551519.841,1663095599999,33548385.92744,50590,238385.688,14518434.31866,0
1663095600000,59.74,60.15,58.86,59.83,498728.707,1663099199999,29674170.23481,51397,253890.077,15109380.82659,0
1663099200000,59.84,59.92,59.22,59.29,247816.806,1663102799999,14760923.60257,23849,117661.146,7006650.65549,0
1663102800000,59.29,59.49,58.30,59.05,249516.313,1663106399999,14714121.57523,29927,114509.135,6756373.82687,0
1663106400000,59.04,59.31,58.28,58.97,162517.125,1663109999999,9569120.80084,19601,84207.055,4959414.23349,0
1663110000000,58.97,59.07,58.30,59.04,139588.881,1663113599999,8198465.49553,16298,66911.018,3930133.14169,0
1663113600000,59.04,59.39,58.44,59.25,181830.136,1663117199999,10733086.12699,20066,91766.889,5418011.92850,0
1663117200000,59.25,59.40,58.81,59.07,135735.739,1663120799999,8024184.24494,12756,59648.539,3527005.54529,0
1663120800000,59.07,59.90,58.73,59.90,192384.349,1663124399999,11416044.15814,19642,95520.651,5672042.82913,0
1663124400000,59.90,60.08,59.56,59.94,112185.742,1663127999999,6711883.69032,12998,51959.945,3109656.38305,0
1663128000000,59.95,60.06,59.43,60.02,104061.629,1663131599999,6221470.50963,11076,48439.002,2897066.02673,0
1663131600000,60.02,60.09,59.72,59.79,79766.135,1663135199999,4777686.22744,9164,35936.386,2152810.91406,0
1663135200000,59.80,59.95,58.86,58.97,181315.788,1663138799999,10739566.26419,18218,77608.721,4595329.90524,0
1663138800000,58.98,59.39,58.00,58.78,192384.957,1663142399999,11314177.74951,20880,87505.428,5148885.89518,0
1663142400000,58.78,59.65,58.39,59.42,335939.959,1663145999999,19897044.99032,24651,171964.808,10185713.96583,0
1663146000000,59.43,59.84,59.21,59.49,122311.643,1663149599999,7276234.00368,15218,62707.484,3730781.37385,0
1663149600000,59.48,59.63,59.27,59.38,81157.448,1663153199999,4822734.14688,10469,40117.172,2383885.84653,0
1663153200000,59.38,59.43,58.72,59.23,143679.989,1663156799999,8499153.06706,15489,65929.312,3900273.59469,0
1663156800000,59.24,60.05,58.74,59.74,261301.541,1663160399999,15517508.03501,27664,139176.545,8267311.90556,0
1663160400000,59.74,60.66,59.64,60.34,311809.819,1663163999999,18764790.25352,35730,158666.783,9550753.49920,0
1663164000000,60.34,61.14,59.92,60.62,258889.217,1663167599999,15655577.76410,30755,134586.137,8139786.12550,0
1663167600000,60.61,60.69,60.25,60.36,125193.341,1663171199999,7574228.52331,15666,60457.951,3658275.38042,0
1663171200000,60.36,60.42,59.62,60.10,135519.210,1663174799999,8139100.61507,18414,67032.534,4026829.66608,0
1663174800000,60.09,60.75,60.03,60.09,116683.075,1663178399999,7049942.21218,14199,60744.774,3670866.76997,0
1663178400000,60.09,60.22,58.53,59.25,401167.527,1663181999999,23773614.67601,42995,197427.070,11697083.62042,0
1663182000000,59.26,59.86,59.01,59.78,132373.589,1663185599999,7868387.80742,16518,68905.611,4096616.83002,0
1663185600000,59.77,59.91,59.46,59.54,62708.293,1663189199999,3740965.83270,9251,29415.053,1754875.40540,0
1663189200000,59.54,60.02,59.38,59.98,59861.842,1663192799999,3573543.74821,9301,32834.383,1960917.88747,0
1663192800000,59.97,60.50,59.79,60.15,112526.673,1663196399999,6764990.89683,14511,63550.892,3821526.10322,0
1663196400000,60.15,60.30,59.69,60.15,95309.309,1663199999999,5717602.09111,11597,47580.300,2854840.81876,0
1663200000000,60.14,60.30,59.33,59.75,130543.224,1663203599999,7811565.15672,16602,61487.170,3679309.93733,0
1663203600000,59.75,59.84,58.93,59.61,132146.991,1663207199999,7856409.05531,15702,60660.578,3605534.03548,0
1663207200000,59.61,59.86,58.88,59.09,188741.047,1663210799999,11188342.50563,20229,86217.470,5110789.09552,0
1663210800000,59.09,59.32,58.03,58.99,195665.201,1663214399999,11507817.22892,23030,92006.801,5411813.95576,0
1663214400000,58.99,59.26,58.75,59.08,102387.747,1663217999999,6039793.79799,12875,47293.563,2790031.11100,0
1663218000000,59.09,59.65,58.90,59.56,84077.941,1663221599999,4984849.50819,11234,42825.608,2539466.40714,0
1663221600000,59.57,60.27,58.52,59.73,439147.043,1663225199999,26067987.98453,39382,217715.877,12929667.64652,0
1663225200000,59.73,60.79,59.62,60.21,237906.147,1663228799999,14326597.27824,26219,117781.734,7094005.55111,0
1663228800000,60.21,60.25,59.54,59.93,138859.111,1663232399999,8315111.08388,15917,71511.369,4283403.01641,0
1663232400000,59.92,60.31,59.79,60.17,136296.142,1663235999999,8191066.64746,14736,72052.783,4331259.05702,0
1663236000000,60.17,60.30,59.47,59.63,127362.883,1663239599999,7624239.81639,14084,65736.141,3935511.25151,0
1663239600000,59.62,59.82,59.40,59.63,90379.439,1663243199999,5389348.21677,11338,43432.181,2589908.68763,0
1663243200000,59.64,59.93,59.33,59.87,151524.532,1663246799999,9036389.42964,16355,73177.962,4364249.54419,0
1663246800000,59.88,59.91,59.20,59.85,146689.009,1663250399999,8740642.48748,16301,76577.465,4563795.33846,0
1663250400000,59.86,60.12,58.15,58.43,380093.020,1663253999999,22425162.10383,36962,170326.520,10057203.85783,0
1663254000000,58.43,58.48,56.79,57.62,600900.078,1663257599999,34634017.07813,56562,273877.243,15789907.91231,0
1663257600000,57.62,57.64,56.28,57.09,290573.456,1663261199999,16519681.46429,35538,135938.378,7726553.06565,0
1663261200000,57.08,57.53,57.00,57.11,149350.711,1663264799999,8556916.51845,17267,67492.343,3867678.40321,0
1663264800000,57.11,57.23,56.59,56.65,125032.027,1663268399999,7114850.68611,14248,60167.236,3425169.24969,0
1663268400000,56.65,56.95,56.33,56.84,114518.570,1663271999999,6481469.31995,14882,58262.413,3298436.92469,0
1663272000000,56.84,57.12,56.61,57.05,79861.119,1663275599999,4542643.45020,10451,37328.529,2123314.60758,0
1663275600000,57.04,57.04,56.52,56.71,57168.015,1663279199999,3247267.14844,7586,24450.483,1389164.11275,0
1663279200000,56.71,56.77,55.78,56.27,185885.432,1663282799999,10452278.02182,18648,88033.205,4950965.67384,0
1663282800000,56.27,56.40,55.79,56.31,115713.527,1663286399999,6494373.80580,13355,52876.560,2967417.08626,0
1663286400000,56.31,56.89,55.60,56.72,258017.516,1663289999999,14541301.34011,26174,121880.421,6869804.83703,0
1663290000000,56.71,56.75,56.08,56.22,95139.834,1663293599999,5367373.81981,11008,45894.751,2588945.81434,0
1663293600000,56.22,56.31,55.23,55.88,171083.046,1663297199999,9529531.96631,19520,79148.000,4410646.81386,0
1663297200000,55.88,56.00,55.68,55.80,85115.038,1663300799999,4753027.28895,10388,41594.921,2322664.60902,0
1663300800000,55.79,56.12,55.77,55.97,73056.464,1663304399999,4092478.27038,8526,36737.323,2057751.89217,0
1663304400000,55.97,56.17,55.72,55.76,48769.527,1663307999999,2730683.19801,7407,23756.541,1330356.92175,0
1663308000000,55.76,55.95,55.49,55.58,78950.575,1663311599999,4398415.95063,9603,40625.574,2263615.97211,0
1663311600000,55.57,55.83,55.19,55.28,129023.056,1663315199999,7155130.11576,11814,58777.670,3261517.96131,0
1663315200000,55.28,55.47,54.78,54.92,174904.559,1663318799999,9639946.68275,18483,82780.143,4563303.75872,0
1663318800000,54.93,55.62,54.88,55.56,116671.572,1663322399999,6457467.33930,13926,60117.629,3327632.14002,0
1663322400000,55.56,56.08,55.50,55.83,126232.259,1663325999999,7039554.78623,15006,65531.158,3655175.83367,0
1663326000000,55.83,56.21,55.72,56.11,99894.059,1663329599999,5584621.60436,12853,52282.754,2923730.22421,0
1663329600000,56.10,56.15,55.52,55.58,124154.323,1663333199999,6924736.34143,12729,51730.069,2885358.94668,0
1663333200000,55.59,55.79,54.74,54.99,235307.753,1663336799999,13019990.67350,23151,116029.391,6422243.69525,0
1663336800000,54.99,56.16,54.89,55.87,377174.314,1663340399999,21027495.61941,27453,174965.328,9752070.86419,0
1663340400000,55.87,55.97,55.44,55.73,573679.346,1663343999999,31981690.81080,16825,301234.332,16791162.44415,0
1663344000000,55.73,55.73,54.70,55.25,177877.397,1663347599999,9824158.08790,19671,81730.840,4514989.94651,0
1663347600000,55.25,55.32,54.54,55.02,167337.584,1663351199999,9193993.89727,19752,73837.693,4057475.27409,0
1663351200000,55.02,55.42,54.73,55.13,126696.205,1663354799999,6984435.55920,14090,67361.127,3713175.15679,0
1663354800000,55.14,55.67,55.14,55.57,89142.674,1663358399999,4941479.61460,11792,51528.041,2856453.00493,0
1663358400000,55.57,55.94,55.56,55.91,62047.095,1663361999999,3459231.75265,8996,27237.725,1518454.62980,0
1663362000000,55.90,55.90,55.54,55.62,38283.785,1663365599999,2134472.43813,6569,17235.536,960716.55808,0
1663365600000,55.62,55.73,55.46,55.54,54296.604,1663369199999,3018814.85090,7430,27494.858,1528780.30760,0
1663369200000,55.54,55.92,55.41,55.91,46504.267,1663372799999,2588606.31188,6296,24150.092,1344617.96569,0
1663372800000,55.91,56.44,55.77,56.09,144953.132,1663376399999,8135746.99936,16300,71908.593,4035500.16399,0
1663376400000,56.09,56.53,56.00,56.49,71199.771,1663379999999,4004704.70116,10004,35034.384,1970578.90096,0
1663380000000,56.49,56.65,56.09,56.12,87820.427,1663383599999,4953484.97114,9772,39320.140,2218144.42561,0
1663383600000,56.12,56.34,56.06,56.30,36801.864,1663387199999,2067441.87164,5789,16992.386,954740.03738,0
1663387200000,56.30,56.42,56.12,56.32,37525.942,1663390799999,2112489.76820,5764,19404.217,1092431.60159,0
1663390800000,56.31,56.36,56.03,56.24,63763.061,1663394399999,3582362.21979,7593,30509.466,1714251.13173,0
1663394400000,56.24,56.33,55.92,56.09,50077.011,1663397999999,2810254.44257,7763,21501.563,1206774.10860,0
1663398000000,56.08,56.20,56.02,56.07,42125.562,1663401599999,2363618.97175,6455,17128.990,961064.87412,0
1663401600000,56.07,56.54,56.07,56.45,70505.564,1663405199999,3971009.79182,9749,39544.975,2227163.06423,0
1663405200000,56.45,56.69,56.37,56.48,72335.596,1663408799999,4089796.71821,10834,35300.382,1995926.87393,0
1663408800000,56.49,56.60,56.16,56.41,63014.681,1663412399999,3550572.52447,8910,32767.437,1845953.32375,0
1663412400000,56.40,56.87,56.36,56.68,84139.542,1663415999999,4764440.51039,10102,41069.010,2325308.69522,0
1663416000000,56.68,57.22,56.48,57.19,114958.456,1663419599999,6533059.18657,14160,60251.617,3424932.57179,0
1663419600000,57.19,57.38,56.84,57.11,134338.872,1663423199999,7674247.32636,16971,67102.302,3833980.55191,0
1663423200000,57.11,57.67,57.08,57.54,161122.908,1663426799999,9263057.07152,17176,82509.836,4743642.37526,0
1663426800000,57.55,57.68,57.23,57.58,118170.861,1663430399999,6791332.56974,11823,56385.812,3241571.68168,0
1663430400000,57.58,57.96,57.57,57.95,166935.451,1663433999999,9641669.27215,16988,89853.023,5190360.97815,0
1663434000000,57.94,58.17,57.79,58.01,122043.238,1663437599999,7075187.12520,12894,60446.437,3504742.49682,0
1663437600000,58.01,58.39,57.97,58.12,128734.648,1663441199999,7491238.89773,13269,65376.018,3804570.12695,0
1663441200000,58.12,58.16,57.84,58.10,76535.536,1663444799999,4438992.34055,10676,35995.688,2087583.31188,0
1663444800000,58.10,58.25,58.03,58.23,55672.107,1663448399999,3237051.27795,7558,28825.916,1676170.32650,0
1663448400000,58.22,58.25,57.59,57.68,67210.025,1663451999999,3893707.56290,9391,29616.835,1716166.78008,0
1663452000000,57.68,57.79,57.35,57.53,76574.790,1663455599999,4407686.48851,10943,36314.202,2090550.37901,0
1663455600000,57.53,57.82,57.35,57.79,45624.594,1663459199999,2627915.55163,7271,23495.311,1353510.84473,0
1663459200000,57.79,57.82,56.93,57.05,103210.643,1663462799999,5908889.42675,13331,49252.076,2820246.31954,0
1663462800000,57.05,57.19,56.96,57.08,60745.725,1663466399999,3467785.36015,8295,27884.228,1592030.56119,0
1663466400000,57.09,57.56,57.08,57.31,72820.595,1663469999999,4173880.25974,9573,36683.840,2102424.29527,0
1663470000000,57.30,57.31,56.96,57.27,55558.644,1663473599999,3176949.83275,7805,26824.684,1534273.99323,0
1663473600000,57.27,57.39,57.18,57.25,41274.886,1663477199999,2364500.97467,6141,19414.983,1112360.43207,0
1663477200000,57.26,57.46,57.23,57.35,41810.967,1663480799999,2398045.53012,6677,24264.198,1391669.51118,0
1663480800000,57.36,57.36,56.69,56.80,98795.668,1663484399999,5633383.32779,11522,43052.699,2455597.77845,0
1663484400000,56.81,57.33,56.80,57.11,73867.537,1663487999999,4217793.65149,9919,36503.127,2084085.35524,0
1663488000000,57.12,57.32,56.94,57.16,47010.348,1663491599999,2687839.48034,6771,23895.636,1366388.83811,0
1663491600000,57.17,57.39,56.09,56.13,141316.256,1663495199999,8002398.93922,16959,64665.368,3661434.78390,0
1663495200000,56.13,56.80,56.00,56.39,121923.894,1663498799999,6876884.30020,16190,61392.439,3463460.55002,0
1663498800000,56.40,56.62,56.36,56.46,122807.139,1663502399999,6941326.45536,8583,58896.670,3329347.98588,0
1663502400000,56.45,56.95,56.17,56.93,110615.415,1663505999999,6258595.82073,11917,57341.452,3243329.49451,0
1663506000000,56.93,57.00,56.73,56.90,57972.095,1663509599999,3296523.45765,8112,30191.599,1717001.85561,0
1663509600000,56.89,56.94,56.07,56.26,122229.598,1663513199999,6898224.75651,15014,57862.184,3265332.89123,0
1663513200000,56.25,56.60,56.18,56.39,65999.332,1663516799999,3724708.06127,9534,35811.482,2020898.04777,0
1663516800000,56.40,56.60,55.59,56.02,219896.028,1663520399999,12295314.19403,24545,101631.213,5682035.93360,0
1663520400000,56.05,56.14,55.46,55.82,129309.566,1663523999999,7222192.14157,14676,55313.960,3089697.62663,0
1663524000000,55.81,56.17,55.53,55.91,115256.001,1663527599999,6444187.70597,13378,55705.692,3114394.35942,0
1663527600000,55.92,56.54,55.70,56.47,90087.248,1663531199999,5068150.41100,10765,50311.523,2829541.17599,0
1663531200000,56.46,56.50,55.92,56.24,80956.012,1663534799999,4554432.65166,10781,43532.837,2449066.27519,0
1663534800000,56.23,56.24,51.98,53.67,652118.420,1663538399999,35004634.91870,66157,286758.161,15377709.97580,0
1663538400000,53.67,53.75,52.87,53.29,187325.234,1663541999999,9984336.79191,24124,85245.840,4545208.72331,0
1663542000000,53.29,53.55,52.31,52.60,183153.850,1663545599999,9689715.98364,20247,77687.565,4112010.99955,0
1663545600000,52.61,53.70,52.55,53.53,185836.313,1663549199999,9875743.85534,20241,90830.151,4824687.05833,0
1663549200000,53.54,53.61,53.00,53.20,103783.019,1663552799999,5532306.93791,11325,52264.687,2786056.58954,0
1663552800000,53.20,53.23,51.43,52.17,368723.838,1663556399999,19232948.73857,38191,161275.923,8408551.33834,0
1663556400000,52.16,52.29,49.96,51.10,572996.782,1663559999999,29094931.02264,53397,276834.697,14044297.11951,0
1663560000000,51.10,51.44,50.99,51.33,132978.983,1663563599999,6811229.48379,15315,60039.448,3075521.44465,0
1663563600000,51.33,51.56,50.33,50.75,195776.888,1663567199999,9998102.69162,20521,85317.967,4357119.52931,0
1663567200000,50.76,51.20,50.22,50.62,229496.288,1663570799999,11642926.45827,24079,116792.845,5926839.68716,0
1663570800000,50.62,50.87,50.14,50.71,188221.403,1663574399999,9490923.96677,18325,97606.778,4923615.18778,0
1663574400000,50.71,50.81,50.30,50.31,99573.814,1663577999999,5035623.86844,12527,53245.549,2693100.74938,0
1663578000000,50.31,50.89,50.26,50.81,117674.456,1663581599999,5945923.57971,13892,62505.957,3158471.55461,0
1663581600000,50.81,51.61,50.67,51.60,141355.228,1663585199999,7233278.87066,18081,72812.165,3725960.09565,0
1663585200000,51.60,51.64,50.83,51.17,166004.985,1663588799999,8495434.49440,16611,83495.926,4271613.28246,0
1663588800000,51.18,51.47,51.00,51.46,112132.379,1663592399999,5744659.68195,14574,65350.173,3348290.56742,0
1663592400000,51.46,52.20,50.93,52.13,228865.705,1663595999999,11798471.94193,23562,116676.985,6018470.67319,0
1663596000000,52.14,52.77,51.72,52.31,269582.008,1663599599999,14119134.88919,30564,127870.126,6699391.04855,0
1663599600000,52.31,52.47,51.76,51.91,103126.642,1663603199999,5373666.31927,14338,47357.834,2468882.89158,0
1663603200000,51.92,52.19,51.73,52.11,127658.088,1663606799999,6632829.99218,14011,63824.039,3316467.39208,0
1663606800000,52.10,52.20,51.44,51.61,135956.999,1663610399999,7052515.96675,15496,65296.307,3387654.39004,0
1663610400000,51.60,51.84,51.22,51.81,108125.152,1663613999999,5573116.08248,13140,51671.537,2663976.44845,0
1663614000000,51.82,52.62,51.81,52.51,140414.118,1663617599999,7341110.58026,15581,70172.769,3670495.43812,0
1663617600000,52.50,52.76,52.15,52.18,93048.479,1663621199999,4871954.48194,11169,44565.964,2333595.33979,0
1663621200000,52.19,52.64,52.16,52.38,83056.656,1663624799999,4347543.50169,10171,49667.035,2600235.49351,0
1663624800000,52.38,52.83,52.20,52.54,74488.214,1663628399999,3908051.93556,9464,39872.488,2092672.12100,0
1663628400000,52.54,52.91,52.35,52.84,166633.056,1663631999999,8772021.78754,14298,86912.779,4575781.11924,0
1663632000000,52.83,53.17,52.20,52.44,248611.123,1663635599999,13092135.11602,22398,116784.441,6155746.21924,0
1663635600000,52.43,52.68,52.15,52.36,99435.893,1663639199999,5213413.92475,9995,44835.504,2350969.32539,0
1663639200000,52.36,52.61,52.20,52.40,72058.129,1663642799999,3774048.60326,7295,38203.344,2000926.58003,0
1663642800000,52.39,52.47,51.23,52.05,282256.742,1663646399999,14613095.98823,23461,118765.224,6145401.17444,0
1663646400000,52.05,52.07,51.80,51.95,57939.725,1663649999999,3009200.29232,7595,29343.238,1524004.27719,0
1663650000000,51.95,52.24,51.91,51.98,83278.784,1663653599999,4336494.35437,8709,41093.474,2140214.59872,0
1663653600000,51.98,52.12,51.71,52.04,127072.951,1663657199999,6592017.64809,9121,73401.273,3807923.96357,0
1663657200000,52.04,52.61,51.63,51.95,173569.161,1663660799999,9058668.18360,15250,87083.807,4545038.38644,0
1663660800000,51.95,52.15,51.80,51.85,95086.089,1663664399999,4942691.31046,9502,53651.182,2788788.22035,0
1663664400000,51.84,51.90,51.42,51.68,121320.276,1663667999999,6270769.00211,12541,58221.871,3009497.98147,0
1663668000000,51.69,51.90,51.53,51.88,80264.778,1663671599999,4149798.80668,7884,46272.017,2392607.05849,0
1663671600000,51.88,51.98,51.63,51.69,89528.243,1663675199999,4639794.15722,9279,46139.953,2391087.90540,0
1663675200000,51.70,51.80,51.36,51.55,120261.627,1663678799999,6201852.62256,11950,62953.957,3246560.76522,0
1663678800000,51.54,51.64,50.80,51.25,270332.861,1663682399999,13830528.11074,26418,123430.196,6315581.21441,0
1663682400000,51.25,51.85,51.08,51.81,196176.790,1663685999999,10084792.63104,17096,109358.229,5622498.92325,0
1663686000000,51.81,52.59,51.67,52.49,266951.504,1663689599999,13907845.58270,21800,147623.309,7692375.56392,0
1663689600000,52.50,53.80,52.46,52.72,658866.068,1663693199999,34988913.44190,55375,330067.457,17528927.23250,0
1663693200000,52.72,52.82,51.56,51.68,273525.162,1663696799999,14279773.63840,23197,117299.103,6125861.51514,0
1663696800000,51.68,52.12,51.27,51.98,192575.899,1663700399999,9974137.45800,20056,97633.249,5057102.27108,0
1663700400000,51.99,52.49,51.76,52.24,142158.363,1663703999999,7414286.88729,15573,74059.679,3862618.15562,0
1663704000000,52.25,52.51,51.96,52.24,127355.908,1663707599999,6649190.76887,12542,58795.609,3069929.13714,0
1663707600000,52.23,52.78,51.88,52.20,110141.757,1663711199999,5760627.65936,13261,54050.846,2826927.14802,0
1663711200000,52.20,52.69,51.81,52.45,130298.952,1663714799999,6800189.62960,15871,66299.981,3460064.65049,0
1663714800000,52.46,52.49,51.92,52.29,100803.579,1663718399999,5264317.84231,11230,50456.097,2634925.29641,0
1663718400000,52.29,52.76,51.99,52.68,125208.019,1663721999999,6553923.45701,13454,67457.173,3531347.31750,0
1663722000000,52.68,52.76,52.16,52.24,93388.744,1663725599999,4899360.84342,11272,43829.304,2299362.42781,0
1663725600000,52.24,52.69,52.17,52.57,99778.273,1663729199999,5240979.30306,11077,48936.483,2570451.93123,0
1663729200000,52.58,52.63,52.22,52.37,70213.437,1663732799999,3680388.11453,8760,34814.801,1824693.28973,0
1663732800000,52.37,52.44,52.01,52.25,74590.313,1663736399999,3894420.18675,9107,33048.275,1725780.14600,0
1663736400000,52.26,52.57,51.75,51.89,76754.407,1663739999999,4008850.97097,10279,38047.663,1988240.06311,0
1663740000000,51.88,52.16,50.89,51.34,200807.758,1663743599999,10333678.22612,23904,94341.292,4855739.66363,0
1663743600000,51.35,51.72,51.05,51.70,103050.163,1663747199999,5293855.26497,12608,51068.975,2623857.12039,0
1663747200000,51.69,51.77,51.37,51.66,120971.631,1663750799999,6237116.83562,9659,58991.303,3041752.57612,0
1663750800000,51.65,52.32,51.55,52.22,102327.809,1663754399999,5316313.99385,11869,48643.415,2527006.07841,0
1663754400000,52.21,52.59,51.87,52.52,111622.660,1663757999999,5823368.60446,14824,56461.549,2946863.03923,0
1663758000000,52.52,53.28,52.26,53.28,149749.754,1663761599999,7887239.14755,17383,79618.211,4194571.10525,0
1663761600000,53.28,54.50,52.97,53.98,380446.987,1663765199999,20409047.59678,34832,213476.027,11464829.15495,0
1663765200000,53.97,54.31,53.47,53.60,337781.013,1663768799999,18183382.11755,30465,162354.447,8742681.60871,0
1663768800000,53.60,54.05,53.12,53.28,344410.988,1663772399999,18462334.06433,22710,162693.002,8724200.94397,0
1663772400000,53.28,53.41,52.71,53.20,227773.028,1663775999999,12089347.63984,22875,117160.960,6219293.98189,0
1663776000000,53.20,53.53,53.05,53.08,194290.744,1663779599999,10359619.64062,18274,100654.701,5367124.52103,0
1663779600000,53.08,54.30,53.04,54.12,281662.850,1663783199999,15147610.44398,26846,156898.385,8434972.05351,0
1663783200000,54.23,55.50,52.24,55.25,1311118.483,1663786799999,70556132.31824,112235,644137.220,34697168.67535,0
1663786800000,55.24,55.49,52.96,53.05,511109.597,1663790399999,27711080.21791,46569,244335.118,13249528.40690,0
1663790400000,53.03,53.38,52.33,52.91,242581.424,1663793999999,12784675.99835,24064,114447.010,6032335.76248,0
1663794000000,52.91,52.91,50.85,51.09,330624.826,1663797599999,17078951.47830,34493,151398.346,7819530.92307,0
1663797600000,51.09,51.26,50.20,50.69,312361.379,1663801199999,15812717.58076,28477,135903.831,6880350.89992,0
1663801200000,50.68,51.23,50.58,51.02,127327.081,1663804799999,6484071.46789,14304,62372.613,3175703.82926,0
1663804800000,51.01,51.26,50.56,50.65,126605.485,1663808399999,6447136.95979,13875,57684.794,2937596.15999,0
1663808400000,50.66,51.38,50.62,51.36,90059.883,1663811999999,4594873.50029,10202,49147.906,2507718.95167,0
1663812000000,51.36,52.12,51.31,52.02,117086.248,1663815599999,6044889.89986,14320,65142.711,3363953.60492,0
1663815600000,52.02,52.06,51.56,51.60,69229.403,1663819199999,3586647.94133,9144,28986.498,1501947.25517,0
1663819200000,51.60,51.98,51.60,51.86,67605.019,1663822799999,3503767.02527,7608,32704.587,1694845.93560,0
1663822800000,51.86,52.07,51.69,51.93,80807.698,1663826399999,4193898.12806,8038,42290.318,2195086.93942,0
1663826400000,51.93,52.54,51.88,52.21,161696.546,1663829999999,8446222.99890,15270,80278.661,4194169.61814,0
1663830000000,52.21,52.80,52.16,52.77,87428.334,1663833599999,4589184.29757,11592,45493.753,2388693.62511,0
1663833600000,52.76,53.58,52.72,53.21,221941.003,1663837199999,11795860.88542,23386,112272.795,5967780.61267,0
1663837200000,53.20,53.64,53.17,53.23,144196.350,1663840799999,7697468.95309,16408,73772.999,3938586.86116,0
1663840800000,53.24,53.42,52.85,52.90,133290.314,1663844399999,7079416.24931,15746,63526.124,3374664.22778,0
1663844400000,52.90,53.46,52.72,53.42,136978.384,1663847999999,7260471.07801,15643,77143.209,4089724.28814,0
1663848000000,53.42,53.73,53.11,53.54,145837.722,1663851599999,7792518.28775,15187,69377.623,3708805.75575,0
1663851600000,53.53,53.57,52.30,52.47,190315.435,1663855199999,10071828.41588,21141,92033.235,4871008.40898,0
1663855200000,52.46,52.98,52.23,52.29,201226.649,1663858799999,10578554.50595,16678,103647.964,5449579.70990,0
1663858800000,52.29,52.82,52.11,52.73,129622.946,1663862399999,6806449.22799,12830,67196.093,3528612.43146,0
1663862400000,52.73,52.95,52.12,52.83,146443.820,1663865999999,7703276.38254,15011,70416.881,3704583.90786,0
1663866000000,52.82,53.19,52.53,52.95,109823.375,1663869599999,5809682.71962,11913,55292.920,2925769.13139,0
1663869600000,52.95,53.28,52.63,53.07,119682.030,1663873199999,6338405.04629,11886,60785.838,3219887.02356,0
1663873200000,53.07,54.07,53.06,53.49,191666.694,1663876799999,10258332.08313,18350,99470.839,5323326.98896,0
1663876800000,53.48,53.58,53.18,53.20,97497.802,1663880399999,5209249.55656,10119,51765.438,2766201.48099,0
1663880400000,53.19,53.26,52.81,52.86,67735.630,1663883999999,3595010.75758,8933,35675.293,1893807.71932,0
1663884000000,52.87,53.57,52.87,53.39,80668.998,1663887599999,4296992.47282,10860,42890.616,2284407.05495,0
1663887600000,53.40,53.98,53.17,53.52,125389.399,1663891199999,6711537.42957,12125,67133.970,3593821.08991,0
1663891200000,53.52,53.72,52.97,53.00,120472.613,1663894799999,6425531.19401,13004,54454.486,2905853.50242,0
1663894800000,53.01,53.46,52.84,53.42,81504.329,1663898399999,4332467.65915,9581,38527.949,2047912.58133,0
1663898400000,53.42,53.49,53.02,53.27,77603.754,1663901999999,4135297.79443,8433,37880.805,2018660.92877,0
1663902000000,53.26,54.44,53.26,54.04,191688.611,1663905599999,10356398.34029,19113,105619.454,5706701.93079,0
1663905600000,54.03,54.59,53.87,54.21,197984.243,1663909199999,10743246.58788,17582,98219.899,5332378.64821,0
1663909200000,54.21,54.74,54.17,54.20,123071.471,1663912799999,6695134.93029,12003,59846.368,3256554.93933,0
1663912800000,54.20,54.56,54.13,54.18,83576.957,1663916399999,4539221.11121,9771,37275.268,2024782.73348,0
1663916400000,54.17,54.17,53.28,53.54,162672.400,1663919999999,8735018.95257,16571,72756.404,3905813.73160,0
1663920000000,53.53,53.64,52.36,52.58,267104.088,1663923599999,14144364.94255,23093,118373.474,6270636.28637,0
1663923600000,52.58,52.96,52.26,52.91,168942.020,1663927199999,8894816.96002,19462,84160.264,4430830.68243,0
1663927200000,52.90,52.94,52.15,52.39,142082.402,1663930799999,7473039.07938,15092,61098.788,3214307.85668,0
1663930800000,52.38,52.66,52.02,52.53,174951.353,1663934399999,9149528.66207,18609,85515.100,4473592.74788,0
1663934400000,52.53,52.90,52.28,52.66,155255.170,1663937999999,8175019.51518,16381,71566.092,3769109.19687,0
1663938000000,52.67,53.26,51.62,51.76,327834.609,1663941599999,17224920.97982,29709,155384.338,8164453.87395,0
1663941600000,51.77,52.34,51.31,52.14,286489.469,1663945199999,14865955.60035,28532,141095.220,7322832.36673,0
1663945200000,52.13,52.79,51.97,52.28,174326.844,1663948799999,9133995.82575,19594,81968.830,4294898.04791,0
1663948800000,52.27,52.46,51.73,52.41,147620.695,1663952399999,7692881.38977,16495,72123.013,3759015.30257,0
1663952400000,52.42,54.22,52.32,53.70,611603.675,1663955999999,32768835.42643,58937,366354.691,19622264.22001,0
1663956000000,53.70,53.83,52.87,53.04,299764.000,1663959599999,15979851.49307,31552,157549.942,8399560.05200,0
1663959600000,53.03,53.76,52.96,53.70,252055.903,1663963199999,13451379.27389,22652,131546.658,7022731.74141,0
1663963200000,53.70,54.40,53.69,54.06,186656.546,1663966799999,10086753.45627,21257,97733.916,5280863.39480,0
1663966800000,54.07,54.37,53.88,54.21,82012.881,1663970399999,4439695.89307,11645,40564.297,2196745.82811,0
1663970400000,54.21,55.20,54.21,54.76,203171.464,1663973999999,11123841.99323,20940,124402.505,6814102.88396,0
1663974000000,54.75,55.31,54.75,55.20,139537.810,1663977599999,7682058.78549,16186,72357.648,3983406.41775,0
1663977600000,55.21,55.26,54.52,54.96,177494.449,1663981199999,9751112.12741,17279,94107.173,5170172.10339,0
1663981200000,54.96,55.34,54.65,54.82,128159.766,1663984799999,7047383.62421,13245,67566.631,3715419.98573,0
1663984800000,54.83,55.59,54.75,55.01,140016.122,1663988399999,7727541.22230,16566,77692.386,4288368.54355,0
1663988400000,55.00,55.15,54.58,54.71,96968.612,1663991999999,5319185.23428,11530,47116.899,2585162.41488,0
1663992000000,54.72,54.97,54.50,54.90,78851.866,1663995599999,4313264.82290,9060,37079.559,2028388.88625,0
1663995600000,54.89,55.26,54.69,55.06,79358.530,1663999199999,4362023.89154,8940,44199.926,2430048.98651,0
1663999200000,55.06,55.17,54.75,55.01,92919.402,1664002799999,5108625.89978,9991,45627.681,2508758.83596,0
1664002800000,55.02,55.94,54.37,55.34,313200.377,1664006399999,17322575.95031,29845,164229.982,9087855.86657,0
1664006400000,55.35,55.44,54.90,55.24,173387.742,1664009999999,9564360.35019,16324,84353.408,4652542.90364,0
1664010000000,55.24,55.38,54.68,54.80,108777.563,1664013599999,5980451.83192,13528,49721.295,2734336.64989,0
1664013600000,54.80,55.17,54.62,54.92,106186.636,1664017199999,5829177.16703,12456,58131.761,3191019.63394,0
1664017200000,54.92,55.15,54.71,54.81,82587.266,1664020799999,4537416.06265,9871,42667.390,2344019.93184,0
1664020800000,54.82,55.17,54.74,54.99,88792.856,1664024399999,4882275.71909,11066,46744.170,2570593.01751,0
1664024400000,54.99,55.27,54.80,54.81,131348.304,1664027999999,7230591.21001,12816,67126.079,3695788.85316,0
1664028000000,54.82,55.03,54.67,54.88,91807.343,1664031599999,5036721.44395,11197,43242.916,2372603.97220,0
1664031600000,54.89,55.10,54.72,55.08,91243.611,1664035199999,5009011.66936,12259,42176.203,2315799.86736,0
1664035200000,55.09,55.21,54.87,54.90,92489.830,1664038799999,5090700.27688,12449,48681.350,2679475.64131,0
1664038800000,54.91,55.17,54.74,54.83,66468.245,1664042399999,3652957.89801,8328,32426.195,1782081.92884,0
1664042400000,54.83,55.24,54.62,55.11,109112.237,1664045999999,5997436.94745,11366,58659.917,3224692.45009,0
1664046000000,55.11,55.25,54.94,55.10,48773.160,1664049599999,2687367.64048,6787,25003.101,1377573.48737,0
1664049600000,55.09,55.27,54.91,55.04,50008.600,1664053199999,2756636.37082,7098,23555.461,1298415.13139,0
1664053200000,55.04,55.12,54.30,54.42,111969.187,1664056799999,6115731.95970,13968,52225.708,2853501.34669,0
1664056800000,54.42,54.42,53.37,53.65,237011.587,1664060399999,12747448.55816,22462,98028.904,5273698.66125,0
1664060400000,53.64,53.64,53.13,53.37,151193.605,1664063999999,8075239.48138,15418,74221.052,3964245.14444,0
1664064000000,53.37,53.70,53.32,53.56,132560.718,1664067599999,7092099.53387,12662,69541.290,3720611.12147,0
1664067600000,53.55,53.74,53.37,53.73,65661.476,1664071199999,3517503.45439,6980,35721.281,1913615.01594,0
1664071200000,53.73,53.84,53.62,53.72,54032.202,1664074799999,2903046.60496,6200,25233.682,1356069.08933,0
1664074800000,53.72,54.39,53.57,54.21,138467.527,1664078399999,7482837.01027,11656,69859.042,3775173.78757,0
1664078400000,54.21,54.29,53.96,54.04,96282.808,1664081999999,5213367.18293,8059,43938.060,2379815.72886,0
1664082000000,54.05,54.21,53.81,54.04,53269.358,1664085599999,2876687.06816,6680,25587.732,1382058.52967,0
1664085600000,54.05,54.28,53.86,54.08,61969.828,1664089199999,3351323.52699,6650,34780.508,1880744.02993,0
1664089200000,54.09,54.35,53.89,54.20,81169.163,1664092799999,4395810.68999,8742,39712.531,2150761.92561,0
1664092800000,54.20,54.28,54.00,54.12,42804.490,1664096399999,2318264.01386,5878,18001.456,974984.49304,0
1664096400000,54.12,54.23,53.71,53.88,69554.190,1664099999999,3752439.76356,8942,30197.674,1629756.99127,0
1664100000000,53.87,54.10,53.55,54.07,71882.748,1664103599999,3870962.28906,9726,37444.569,2016702.38656,0
1664103600000,54.07,54.28,53.90,54.06,60039.721,1664107199999,3249125.59198,7978,28156.851,1523719.95668,0
1664107200000,54.06,54.30,53.80,53.94,92032.635,1664110799999,4975935.59156,10100,52413.095,2833844.52097,0
1664110800000,53.93,53.97,53.24,53.66,149037.574,1664114399999,7985832.12335,16325,66043.694,3538154.84977,0
1664114400000,53.67,53.79,53.23,53.63,73487.761,1664117999999,3935566.53586,10054,35873.329,1921143.24980,0
1664118000000,53.63,54.13,53.59,53.94,60616.946,1664121599999,3266598.44624,8826,32433.183,1747899.72247,0
1664121600000,53.93,54.29,53.51,53.60,80216.658,1664125199999,4327680.54017,9464,40659.929,2193815.04491,0
1664125200000,53.60,53.79,53.00,53.77,166123.439,1664128799999,8855503.13053,16281,82360.638,4389898.97818,0
1664128800000,53.76,53.94,53.41,53.78,91292.765,1664132399999,4896760.01555,9178,42094.969,2257858.92314,0
1664132400000,53.78,54.03,53.61,53.68,73493.520,1664135999999,3954838.70655,8366,37566.447,2021382.61760,0
1664136000000,53.68,53.74,53.29,53.46,67441.241,1664139599999,3610057.64596,7785,28421.441,1520687.30067,0
1664139600000,53.45,53.50,52.61,52.67,104144.929,1664143199999,5524004.70571,13713,44847.623,2379729.21553,0
1664143200000,52.67,53.21,52.19,52.79,190851.546,1664146799999,10063658.06111,22958,83785.729,4418836.44690,0
1664146800000,52.79,52.94,52.26,52.49,125664.857,1664150399999,6612258.95444,14654,63026.227,3316646.70709,0
1664150400000,52.48,53.10,52.33,52.39,156778.762,1664153999999,8263105.66171,16165,72900.491,3842055.90210,0
1664154000000,52.38,52.99,52.18,52.99,120534.771,1664157599999,6337494.79391,13364,60104.446,3160055.23522,0
1664157600000,52.98,53.16,52.77,52.80,81819.946,1664161199999,4334515.24763,8634,37013.832,1961038.20137,0
1664161200000,52.80,53.11,52.62,52.86,71610.560,1664164799999,3783833.41817,7998,33464.320,1768327.29030,0
1664164800000,52.86,53.02,52.63,52.66,56389.170,1664168399999,2979386.15927,7041,26963.978,1424541.80323,0
1664168400000,52.65,52.97,52.42,52.75,85082.977,1664171999999,4485981.95244,9719,36956.678,1948533.18642,0
1664172000000,52.75,53.00,51.83,51.88,232782.057,1664175599999,12200148.79728,23911,93161.623,4885405.73487,0
1664175600000,51.89,52.54,51.83,52.26,228270.939,1664179199999,11936252.80423,23737,95289.120,4981584.32138,0
1664179200000,52.26,53.67,52.21,53.54,261287.831,1664182799999,13835093.61994,27264,123392.040,6533550.87321,0
1664182800000,53.55,53.70,52.88,53.14,201163.969,1664186399999,10709628.56751,18767,95207.183,5068203.37663,0
1664186400000,53.14,53.27,52.83,52.98,99364.228,1664189999999,5274772.97677,11516,44985.545,2388237.95470,0
1664190000000,52.98,53.12,52.09,52.66,199597.189,1664193599999,10486108.61421,21126,92272.680,4847471.04259,0
1664193600000,52.66,53.45,52.45,53.31,153680.996,1664197199999,8145654.24113,16241,75693.506,4012457.53152,0
1664197200000,53.31,53.59,53.01,53.37,150974.364,1664200799999,8046886.71019,14504,77149.530,4112303.58743,0
1664200800000,53.36,53.61,53.06,53.14,128406.191,1664204399999,6848011.38261,12836,66088.274,3525634.89363,0
1664204400000,53.15,53.24,52.75,53.06,130383.478,1664207999999,6908353.12465,14567,67467.968,3575573.86047,0
1664208000000,53.05,53.07,52.55,52.91,112158.935,1664211599999,5923228.26657,12939,58161.337,3071887.42007,0
1664211600000,52.92,52.96,52.65,52.80,84514.799,1664215199999,4464137.78063,9419,46227.752,2441928.90582,0
1664215200000,52.81,53.19,52.79,53.03,97222.779,1664218799999,5152766.65774,10583,55562.053,2944509.35324,0
1664218800000,53.04,53.36,52.93,53.11,134023.870,1664222399999,7120806.91835,13138,69915.185,3714913.28362,0
1664222400000,53.10,53.17,52.92,53.01,60210.555,1664225999999,3192905.56294,7239,31657.220,1679043.45029,0
1664226000000,53.02,53.07,52.89,52.90,26272.074,1664229599999,1391842.23043,4488,14140.666,749243.19748,0
1664229600000,52.90,53.38,52.85,53.15,62269.200,1664233199999,3306412.37574,7366,31359.371,1665045.22524,0
1664233200000,53.15,53.63,53.14,53.40,79450.881,1664236799999,4240758.58443,9654,42823.021,2285628.19518,0
1664236800000,53.40,53.93,53.28,53.88,124176.423,1664240399999,6666839.43128,14094,71682.237,3848893.75453,0
1664240400000,53.87,55.30,53.83,54.99,299367.586,1664243999999,16363279.41941,30864,161022.662,8800662.11573,0
1664244000000,54.99,55.07,54.57,54.93,139816.846,1664247599999,7662376.62972,15733,72385.231,3966785.89604,0
1664247600000,54.93,55.39,54.79,54.94,175810.004,1664251199999,9684974.38669,17437,83426.750,4596078.09633,0
1664251200000,54.95,55.13,54.77,54.81,84413.155,1664254799999,4638733.03245,8636,41939.297,2304884.84562,0
1664254800000,54.81,55.14,54.60,55.11,88695.073,1664258399999,4866377.64098,9625,45796.143,2512685.01161,0
1664258400000,55.11,55.31,54.91,54.95,99589.449,1664261999999,5488841.60042,10462,54486.607,3002959.11589,0
1664262000000,54.96,55.12,54.77,54.80,64874.968,1664265599999,3566129.01123,8718,31758.316,1745890.93442,0
1664265600000,54.79,54.90,54.48,54.54,106800.844,1664269199999,5842206.63698,13319,50288.642,2752395.47786,0
1664269200000,54.53,54.67,54.37,54.50,83183.933,1664272799999,4534373.57308,9404,41189.208,2245533.33040,0
1664272800000,54.49,54.85,54.48,54.74,68198.393,1664276399999,3730719.01865,8825,37576.896,2055552.14907,0
1664276400000,54.74,55.20,54.51,54.93,118704.533,1664279999999,6519011.05995,13401,60104.058,3301948.50118,0
1664280000000,54.92,55.23,54.74,54.75,100594.584,1664283599999,5535994.38460,12352,51759.923,2848835.43080,0
1664283600000,54.75,55.22,54.51,54.75,183356.748,1664287199999,10046832.86785,16945,95169.420,5214219.09317,0
1664287200000,54.76,55.05,54.31,54.95,197157.107,1664290799999,10778700.94458,20598,106248.993,5809214.49620,0
1664290800000,54.93,55.61,54.25,54.31,299114.047,1664294399999,16416980.08037,25484,150290.283,8251947.72367,0
1664294400000,54.31,54.48,52.18,52.77,632654.420,1664297999999,33661409.26359,51982,289430.273,15399779.51165,0
1664298000000,52.76,52.78,51.79,51.93,393002.276,1664301599999,20554839.40929,32536,176947.598,9255299.69806,0
1664301600000,51.93,52.66,51.76,52.53,220003.781,1664305199999,11468100.37144,20371,111175.037,5795936.30557,0
1664305200000,52.52,52.52,51.99,52.29,123421.859,1664308799999,6455300.50845,13596,59448.459,3109608.38760,0
1664308800000,52.30,52.48,52.01,52.46,96290.843,1664312399999,5024483.59450,9673,48792.797,2546106.90776,0
1664312400000,52.46,52.46,52.13,52.21,50483.878,1664315999999,2641080.42392,6716,22548.605,1179539.27504,0
1664316000000,52.21,52.78,52.05,52.71,96903.396,1664319599999,5083965.23204,10266,51141.272,2683862.58545,0
1664319600000,52.71,52.82,52.46,52.60,77798.142,1664323199999,4097312.02682,8752,39421.792,2076255.95051,0
1664323200000,52.61,52.94,52.44,52.48,107164.441,1664326799999,5645785.92697,11419,51713.500,2724876.66247,0
1664326800000,52.49,52.73,51.42,51.80,259434.430,1664330399999,13474191.35711,23173,114977.172,5970306.87737,0
1664330400000,51.79,52.11,50.89,51.53,339857.754,1664333999999,17509442.83917,32464,162355.199,8365893.37533,0
1664334000000,51.54,51.94,51.43,51.86,102442.907,1664337599999,5296320.03175,11250,54087.458,2795644.56632,0
1664337600000,51.86,52.16,51.70,51.96,92747.637,1664341199999,4817782.32342,8659,45041.261,2339647.57603,0
1664341200000,51.95,52.22,51.75,52.18,83222.623,1664344799999,4327775.63451,7958,43957.065,2285868.18730,0
1664344800000,52.18,52.34,51.62,51.65,95230.033,1664348399999,4946899.72794,10120,44361.908,2304612.80701,0
1664348400000,51.66,52.06,51.19,52.00,133603.542,1664351999999,6898976.54789,13266,72620.583,3750957.07637,0
1664352000000,52.00,52.06,51.60,51.91,102646.291,1664355599999,5319249.72748,10537,52317.789,2711583.44636,0
1664355600000,51.91,52.11,51.42,51.97,135341.884,1664359199999,7013167.44923,14022,66088.629,3424985.30668,0
1664359200000,51.97,53.01,51.71,52.72,337622.768,1664362799999,17731863.06242,31904,173449.206,9111421.41792,0
1664362800000,52.72,52.94,52.41,52.74,150311.505,1664366399999,7915305.11079,15441,73296.594,3860444.71936,0
1664366400000,52.75,53.17,52.59,52.88,145694.898,1664369999999,7702084.09142,15582,73146.062,3867500.52101,0
1664370000000,52.89,53.19,52.74,52.97,175125.038,1664373599999,9278319.79114,17226,84863.631,4496287.64632,0
1664373600000,52.96,53.67,52.77,53.32,205023.691,1664377199999,10924500.08787,21433,94877.461,5056434.82627,0
1664377200000,53.31,53.53,53.06,53.47,117809.162,1664380799999,6275749.03802,14372,57378.684,3057307.73791,0
1664380800000,53.47,53.78,53.25,53.27,133371.905,1664384399999,7134613.78933,14121,65061.617,3481130.29062,0
1664384400000,53.27,53.48,52.79,53.13,160353.816,1664387999999,8529079.87267,16301,79246.294,4215254.78195,0
1664388000000,53.13,53.62,53.11,53.52,111096.821,1664391599999,5927723.17485,11472,51686.795,2758188.13241,0
1664391600000,53.51,53.81,53.36,53.49,86224.099,1664395199999,4616961.58786,14919,48390.910,2591614.82613,0
1664395200000,53.50,53.73,53.44,53.48,91966.626,1664398799999,4926768.92497,9330,45751.642,2451153.41002,0
1664398800000,53.47,53.57,53.21,53.26,59890.483,1664402399999,3200324.37067,8388,26489.985,1415770.38957,0
1664402400000,53.27,53.42,53.00,53.22,74262.434,1664405999999,3952831.48737,8674,33838.758,1801282.94929,0
1664406000000,53.22,53.46,53.17,53.25,53242.756,1664409599999,2838075.33556,7159,24409.882,1301213.58300,0
1664409600000,53.25,53.61,53.07,53.13,99083.670,1664413199999,5285209.63484,10671,49457.086,2638622.36832,0
1664413200000,53.13,53.72,53.10,53.42,85361.798,1664416799999,4568353.71145,8797,46874.820,2508831.72577,0
1664416800000,53.43,53.50,53.00,53.23,100847.196,1664420399999,5366840.17750,11022,50864.950,2706900.57497,0
1664420400000,53.23,53.48,53.10,53.39,62427.076,1664423999999,3327058.42735,7232,29183.864,1555316.17781,0
1664424000000,53.40,54.15,53.30,53.71,156476.847,1664427599999,8412835.25695,15047,92257.935,4961299.77791,0
1664427600000,53.71,53.78,53.18,53.34,98539.461,1664431199999,5266043.33393,10415,49082.454,2623313.18576,0
1664431200000,53.34,53.39,53.00,53.23,139302.921,1664434799999,7406484.48307,12517,69705.455,3706570.50810,0
1664434800000,53.23,53.29,52.85,53.19,130707.183,1664438399999,6935343.54194,12816,62227.307,3302524.21686,0
1664438400000,53.19,53.40,52.96,53.26,98792.834,1664441999999,5256761.14219,9649,51724.648,2752882.32474,0
1664442000000,53.26,53.90,53.21,53.58,150597.484,1664445599999,8070626.22614,14515,74452.726,3990056.68006,0
1664445600000,53.58,53.83,53.41,53.67,84202.705,1664449199999,4511530.61726,8960,48927.170,2621685.62172,0
1664449200000,53.67,53.99,53.51,53.55,135768.577,1664452799999,7295807.81591,13288,71287.279,3831463.70486,0
1664452800000,53.55,53.60,52.90,53.18,241235.666,1664456399999,12841217.49765,23134,122454.863,6518268.28616,0
1664456400000,53.18,53.46,52.26,52.58,236829.388,1664459999999,12506229.26602,24055,108603.358,5735622.25536,0
1664460000000,52.57,53.33,52.20,53.27,242722.271,1664463599999,12780433.33429,25274,124385.931,6549774.94862,0
1664463600000,53.27,53.43,53.07,53.32,127594.574,1664467199999,6796725.60154,15078,59727.780,3182038.59607,0
1664467200000,53.32,53.86,52.83,53.41,184514.028,1664470799999,9859205.56163,20637,85408.085,4564208.68365,0
1664470800000,53.41,53.57,52.96,52.99,116108.746,1664474399999,6189718.54955,13130,55715.798,2970590.78073,0
1664474400000,52.98,53.58,52.91,53.35,116059.866,1664477999999,6176055.73490,13440,56677.489,3015726.86282,0
1664478000000,53.35,53.84,53.31,53.74,103738.894,1664481599999,5559513.85485,12746,50261.073,2693795.14645,0
1664481600000,53.75,53.87,53.68,53.79,93432.574,1664485199999,5024266.99383,10284,46815.422,2517640.57230,0
1664485200000,53.80,53.96,53.62,53.63,56198.171,1664488799999,3022629.62982,8308,24728.745,1330294.61484,0
1664488800000,53.64,53.92,53.39,53.47,71876.049,1664492399999,3854809.03313,9394,36319.790,1947888.53806,0
1664492400000,53.48,53.99,53.46,53.92,75299.333,1664495999999,4047137.45919,8959,42192.458,2268172.21347,0
1664496000000,53.93,54.18,53.42,54.07,172019.014,1664499599999,9252574.99727,19042,90879.231,4888361.88315,0
1664499600000,54.06,54.09,53.54,53.84,93913.508,1664503199999,5051107.04934,11789,45131.777,2427419.89730,0
1664503200000,53.85,53.99,53.59,53.64,86854.163,1664506799999,4668852.98049,10332,41371.394,2224200.45690,0
1664506800000,53.64,53.73,53.35,53.59,82205.738,1664510399999,4403062.59407,9938,34757.876,1861623.18596,0
1664510400000,53.59,53.73,53.53,53.67,52858.170,1664513999999,2834831.00705,6900,25487.655,1367188.60666,0
1664514000000,53.67,53.94,53.62,53.68,61950.112,1664517599999,3332224.11724,8124,32633.146,1755428.81047,0
1664517600000,53.68,53.85,53.65,53.80,46896.770,1664521199999,2521131.92367,6804,23148.565,1244344.39528,0
1664521200000,53.81,54.19,53.71,53.93,119905.721,1664524799999,6476749.30492,12499,57951.354,3130258.68864,0
1664524800000,53.94,54.12,53.73,54.06,68558.579,1664528399999,3695809.54700,8117,37522.951,2022897.36539,0
1664528400000,54.06,54.07,53.64,53.75,69975.783,1664531999999,3765499.87849,9141,34668.057,1865148.80286,0
1664532000000,53.74,53.79,53.32,53.50,67993.644,1664535599999,3643688.47121,9784,32837.905,1759869.71225,0
1664535600000,53.50,53.60,53.17,53.36,78321.091,1664539199999,4181382.22490,10543,37667.971,2011043.47833,0
1664539200000,53.36,53.84,53.00,53.28,241115.408,1664542799999,12851379.07660,26462,119759.773,6383133.79835,0
1664542800000,53.28,53.74,53.05,53.64,145425.895,1664546399999,7753386.08881,16508,70141.289,3738214.61549,0
1664546400000,53.64,54.71,53.58,54.67,251169.843,1664549999999,13605957.34383,27243,126117.974,6832205.25305,0
1664550000000,54.67,55.08,54.25,54.43,286609.935,1664553599999,15698014.67236,30153,152448.693,8349394.43467,0
1664553600000,54.42,54.76,54.20,54.40,147777.099,1664557199999,8041456.25855,16218,80970.653,4406155.31899,0
1664557200000,54.39,54.54,53.84,54.09,120532.895,1664560799999,6537644.85762,13214,59154.535,3207522.90027,0
1664560800000,54.09,54.31,53.90,54.05,93669.710,1664564399999,5069290.52760,10139,43060.257,2330422.47755,0
1664564400000,54.06,54.39,53.67,53.84,113673.176,1664567999999,6144486.61899,13493,52782.495,2853458.94982,0
1664568000000,53.84,53.99,53.30,53.41,112801.351,1664571599999,6054828.92343,12680,56495.508,3033213.00078,0
1664571600000,53.40,53.40,53.06,53.12,82838.676,1664575199999,4410291.30027,10381,37477.076,1995564.67816,0
1664575200000,53.12,53.36,52.82,53.29,112744.326,1664578799999,5985998.51918,13572,55562.575,2950356.14864,0
1664578800000,53.29,53.53,53.17,53.46,75221.553,1664582399999,4014386.37337,8622,35486.305,1893802.19569,0
1664582400000,53.45,53.64,53.21,53.28,80364.263,1664585999999,4293396.33517,8849,42138.634,2250857.98217,0
1664586000000,53.28,53.40,53.21,53.35,43968.686,1664589599999,2343821.49815,5556,22383.281,1193122.19612,0
1664589600000,53.36,53.52,53.29,53.43,53236.451,1664593199999,2843609.19084,6127,30539.556,1631054.57845,0
1664593200000,53.44,53.58,53.34,53.53,37711.891,1664596799999,2016250.25551,4718,20055.841,1072202.51901,0
1664596800000,53.53,53.54,53.31,53.34,56087.310,1664600399999,2995286.80757,5234,31189.266,1665599.45035,0
1664600400000,53.34,53.45,53.07,53.36,48958.750,1664603999999,2607115.68949,6320,22159.094,1180221.77066,0
1664604000000,53.35,53.35,53.06,53.12,45685.938,1664607599999,2431527.15398,6232,19966.958,1062760.81004,0
1664607600000,53.11,53.41,53.04,53.35,45609.394,1664611199999,2428838.41599,5784,22260.128,1185356.42341,0
1664611200000,53.35,53.63,53.34,53.45,74280.210,1664614799999,3974500.44845,7749,35846.100,1918108.13246,0
1664614800000,53.45,53.60,53.40,53.55,41261.658,1664618399999,2207693.40117,6267,20434.092,1093356.11349,0
1664618400000,53.55,53.64,53.43,53.50,33630.960,1664621999999,1800634.54965,5456,16763.451,897613.88033,0
1664622000000,53.49,53.58,53.15,53.48,70468.610,1664625599999,3760301.52558,9066,35355.310,1886361.85443,0
1664625600000,53.48,53.51,53.16,53.42,67821.593,1664629199999,3618908.39182,7267,35204.818,1878884.62513,0
1664629200000,53.42,53.81,53.34,53.48,96987.817,1664632799999,5196199.52397,10468,53963.201,2891175.82053,0
1664632800000,53.47,53.64,53.41,53.49,49168.280,1664636399999,2631619.23706,6862,25636.909,1372266.91916,0
1664636400000,53.49,53.58,53.32,53.45,58087.282,1664639999999,3105799.15491,8141,30056.359,1607160.67856,0
1664640000000,53.44,53.48,52.89,53.05,130307.342,1664643599999,6924285.42535,14043,59075.519,3138831.99821,0
1664643600000,53.04,53.10,52.75,52.79,97825.367,1664647199999,5176751.41990,11380,43659.361,2310801.09048,0
1664647200000,52.79,52.96,52.42,52.94,104817.091,1664650799999,5522016.15002,13006,46471.485,2448123.97272,0
1664650800000,52.94,52.96,52.73,52.85,51427.692,1664654399999,2719410.29440,6634,25944.393,1371854.29999,0
1664654400000,52.84,52.84,52.51,52.67,76307.081,1664657999999,4017177.63866,7910,36116.815,1901060.65811,0
1664658000000,52.66,52.90,52.62,52.84,34223.351,1664661599999,1805806.16472,5168,19666.806,1037753.53193,0
1664661600000,52.83,52.92,52.71,52.90,39000.959,1664665199999,2060347.31680,5109,21396.685,1130318.91020,0
1664665200000,52.91,52.92,52.72,52.87,37357.997,1664668799999,1973992.88141,5039,18262.331,964973.42842,0
1664668800000,52.87,52.88,52.64,52.78,57566.361,1664672399999,3038549.77967,6631,31913.156,1684549.32846,0
1664672400000,52.77,53.02,52.70,53.01,42064.292,1664675999999,2224604.71751,5417,25635.425,1355736.93433,0
1664676000000,53.02,53.13,52.85,52.87,41626.753,1664679599999,2204836.78105,5737,21769.122,1153110.12961,0
1664679600000,52.86,53.00,52.85,52.98,40771.681,1664683199999,2158177.64751,4496,20232.354,1070840.87720,0
1664683200000,52.98,53.32,52.93,53.31,57480.746,1664686799999,3051669.05912,6032,26851.707,1425963.63130,0
1664686800000,53.31,53.41,52.93,53.01,70901.693,1664690399999,3771111.11743,7913,29620.385,1574751.22938,0
1664690400000,53.02,53.18,52.62,52.66,73307.246,1664693999999,3882736.29306,8228,35741.293,1893483.72217,0
1664694000000,52.66,52.98,52.61,52.93,70469.660,1664697599999,3720745.82674,7754,34423.331,1817881.80146,0
1664697600000,52.93,53.03,52.83,53.01,60317.888,1664701199999,3192484.33594,6428,32145.622,1701404.64145,0
1664701200000,53.01,53.09,52.80,52.94,42034.729,1664704799999,2225555.55645,8031,16805.832,890057.98376,0
1664704800000,52.93,52.96,51.98,52.27,189087.066,1664708399999,9903938.81235,18902,81748.741,4281218.08482,0
1664708400000,52.27,52.68,52.17,52.48,72889.052,1664711999999,3824503.63968,11345,36126.433,1895678.27566,0
1664712000000,52.47,52.63,52.28,52.45,57086.668,1664715599999,2995459.32545,9014,24733.550,1297921.16434,0
1664715600000,52.45,52.64,52.33,52.54,47401.098,1664719199999,2488340.49347,7479,23031.686,1208919.63290,0
1664719200000,52.54,52.63,52.25,52.45,62479.428,1664722799999,3278288.36551,8715,28264.961,1483110.86115,0
1664722800000,52.45,52.67,52.36,52.58,52936.939,1664726399999,2779349.27221,8225,25212.152,1323655.79626,0
1664726400000,52.59,52.84,52.52,52.76,58718.740,1664729999999,3094976.41826,8672,24691.097,1301502.22534,0
1664730000000,52.76,52.83,52.62,52.75,40555.937,1664733599999,2139038.04949,4998,18997.033,1002040.38003,0
1664733600000,52.75,52.77,52.56,52.68,45068.417,1664737199999,2373624.92538,5908,21908.005,1153782.57086,0
1664737200000,52.69,53.11,52.68,52.92,116209.930,1664740799999,6154806.51581,12250,65476.623,3467624.53628,0
1664740800000,52.91,52.98,52.53,52.61,82934.387,1664744399999,4374134.49592,8468,38939.575,2054203.85619,0
1664744400000,52.60,52.65,52.31,52.59,67528.733,1664747999999,3542426.62642,8908,30863.236,1619095.50968,0
1664748000000,52.59,52.96,52.40,52.54,107388.505,1664751599999,5655550.57483,13013,53713.917,2828759.78355,0
1664751600000,52.55,52.57,51.63,51.77,242405.428,1664755199999,12585530.37205,24757,117819.692,6116591.79908,0
1664755200000,51.77,52.14,51.42,52.10,164192.212,1664758799999,8503134.15425,15943,79519.858,4118720.09502,0
1664758800000,52.10,52.59,52.07,52.52,101712.362,1664762399999,5327995.53788,9603,53413.512,2798439.53305,0
1664762400000,52.53,52.62,52.37,52.40,71626.820,1664765999999,3761832.61546,7499,39889.309,2095139.18342,0
1664766000000,52.41,52.50,52.27,52.40,75366.134,1664769599999,3948566.09328,8435,36331.241,1903483.03869,0
1664769600000,52.39,52.45,52.05,52.07,76458.599,1664773199999,3993750.43930,8056,36799.191,1922008.42375,0
1664773200000,52.06,52.95,51.92,52.78,123161.472,1664776799999,6454161.38740,14363,62388.956,3269416.06135,0
1664776800000,52.78,53.00,52.34,52.36,113123.417,1664780399999,5955809.14564,12086,52309.870,2754315.24092,0
1664780400000,52.36,52.87,52.27,52.63,111391.188,1664783999999,5857833.81586,12459,54057.049,2842328.71834,0
1664784000000,52.63,52.81,52.41,52.66,65205.660,1664787599999,3433605.85055,8163,30480.781,1604859.78482,0
1664787600000,52.67,52.81,52.47,52.77,77371.424,1664791199999,4072750.58375,10436,40920.129,2153997.70141,0
1664791200000,52.77,52.94,52.59,52.91,69159.569,1664794799999,3650186.27509,8806,35123.416,1853985.13256,0
1664794800000,52.90,52.98,52.66,52.97,70333.267,1664798399999,3714924.84282,9704,35675.975,1884555.70778,0
1664798400000,52.98,53.15,52.83,53.06,110558.134,1664801999999,5856626.61100,12015,53301.280,2823472.82199,0
1664802000000,53.06,53.39,52.71,52.92,190838.882,1664805599999,10134523.27656,20509,99687.974,5294206.04245,0
1664805600000,52.92,53.77,52.92,53.55,272880.491,1664809199999,14588033.36093,25780,145046.191,7754265.88219,0
1664809200000,53.55,53.84,53.36,53.41,126461.510,1664812799999,6777284.52733,14686,65368.135,3503330.53567,0
1664812800000,53.42,53.63,53.28,53.61,112875.157,1664816399999,6036303.79920,13068,57224.496,3060181.56603,0
1664816400000,53.61,53.89,53.59,53.68,107692.474,1664819999999,5789684.10597,11449,49344.397,2653104.59418,0
1664820000000,53.69,53.85,53.66,53.78,66419.665,1664823599999,3570379.95591,8543,32204.159,1731298.02957,0
1664823600000,53.79,53.83,53.30,53.56,130610.353,1664827199999,6992703.60675,13461,65780.678,3521807.28502,0
1664827200000,53.57,53.98,53.57,53.86,80951.697,1664830799999,4350286.25720,8656,35825.921,1925631.40881,0
1664830800000,53.86,53.86,53.59,53.61,35717.309,1664834399999,1918131.26482,5933,18453.689,990922.23166,0
1664834400000,53.61,53.76,53.53,53.76,57034.126,1664837999999,3060824.12153,6354,30699.760,1647662.80167,0
1664838000000,53.76,54.32,53.76,54.13,130139.798,1664841599999,7037720.19356,13659,71232.840,3852256.95641,0
1664841600000,54.13,54.50,54.01,54.28,189254.156,1664845199999,10277624.59750,17602,107772.816,5853262.17877,0
1664845200000,54.28,54.38,54.21,54.26,65289.703,1664848799999,3544702.10646,7536,31979.240,1736232.78151,0
1664848800000,54.26,54.29,53.98,54.14,73884.986,1664852399999,3998347.03152,10246,36695.403,1985906.26673,0
1664852400000,54.13,54.35,54.08,54.32,48536.555,1664855999999,2631704.12955,7684,23148.342,1255270.11364,0
1664856000000,54.32,54.41,54.05,54.09,68068.526,1664859599999,3689864.83712,7904,33862.488,1835966.97999,0
1664859600000,54.09,54.14,53.84,53.94,73466.942,1664863199999,3967145.03681,8202,40629.145,2194017.02834,0
1664863200000,53.94,54.53,53.86,54.51,163483.944,1664866799999,8877111.19817,13060,93844.531,5096203.43915,0
1664866800000,54.51,54.90,54.48,54.67,185049.639,1664870399999,10119934.09789,15901,94533.895,5170452.47965,0
1664870400000,54.67,54.97,54.48,54.57,141590.974,1664873999999,7746044.61937,13701,61930.034,3388951.54818,0
1664874000000,54.57,54.92,54.28,54.74,110819.408,1664877599999,6053256.31961,13705,56019.487,3060487.63739,0
1664877600000,54.74,54.95,54.66,54.77,70211.408,1664881199999,3848232.91244,10486,36261.709,1987724.48221,0
1664881200000,54.76,54.87,54.63,54.72,54159.098,1664884799999,2964483.96988,8222,25050.693,1371131.07129,0
1664884800000,54.71,54.84,54.57,54.80,70232.987,1664888399999,3840925.70449,10125,35538.957,1943818.30915,0
1664888400000,54.81,55.16,54.68,54.86,147723.907,1664891999999,8113068.80516,16443,79047.674,4341939.52357,0
1664892000000,54.87,55.33,54.62,54.70,178003.382,1664895599999,9787491.69259,18473,93192.376,5124900.83117,0
1664895600000,54.69,54.72,54.51,54.56,84366.739,1664899199999,4606966.15804,11689,44161.661,2411518.69833,0
1664899200000,54.56,54.75,54.38,54.47,117290.877,1664902799999,6398957.38032,13108,61944.188,3379577.58866,0
1664902800000,54.47,54.72,54.12,54.69,126536.486,1664906399999,6885025.84581,13705,59678.165,3247095.00777,0
1664906400000,54.69,54.86,54.56,54.78,99285.911,1664909999999,5434716.38502,9842,53371.396,2921837.74878,0
1664910000000,54.78,55.08,54.54,55.00,83762.704,1664913599999,4588774.47193,9238,41105.118,2252049.93650,0
1664913600000,55.00,55.72,54.87,55.45,147955.524,1664917199999,8189522.77805,15895,79348.139,4392680.74845,0
1664917200000,55.45,55.55,55.36,55.44,54616.196,1664920799999,3028362.94092,6978,26533.502,1471293.73829,0
1664920800000,55.44,55.56,55.08,55.31,78840.333,1664924399999,4363452.75739,8691,40296.290,2230653.03713,0
1664924400000,55.31,55.46,55.04,55.24,78307.805,1664927999999,4325207.71926,8237,42613.525,2353620.27842,0
1664928000000,55.24,55.27,54.63,54.69,98955.468,1664931599999,5437425.94540,11927,43448.151,2388053.65794,0
1664931600000,54.69,54.95,54.67,54.76,70937.490,1664935199999,3888428.49361,7355,32373.389,1774227.63302,0
1664935200000,54.77,54.96,54.64,54.65,54100.056,1664938799999,2966520.38958,6593,24251.005,1329665.51234,0
1664938800000,54.65,55.07,54.59,54.89,57354.845,1664942399999,3147048.75553,6937,29855.994,1638391.93793,0
1664942400000,54.89,54.99,54.64,54.81,58691.161,1664945999999,3215366.73026,7223,30834.242,1688867.81595,0
1664946000000,54.80,55.04,54.77,54.93,54782.148,1664949599999,3009074.63634,7057,26157.109,1436797.74479,0
1664949600000,54.93,55.21,54.79,55.04,109184.302,1664953199999,6006758.95484,10465,57060.297,3138718.95062,0
1664953200000,55.04,55.07,54.73,54.73,93517.336,1664956799999,5131477.45379,9623,42593.653,2337315.16811,0
1664956800000,54.74,54.82,54.18,54.30,220352.261,1664960399999,11986120.94440,18220,116584.937,6341438.18920,0
1664960400000,54.31,54.42,54.00,54.14,128730.875,1664963999999,6978936.69295,13343,68640.513,3722326.88427,0
1664964000000,54.13,54.34,54.10,54.27,74555.689,1664967599999,4041821.93546,10860,37827.011,2050747.33591,0
1664967600000,54.27,54.28,53.74,53.97,115697.267,1664971199999,6246766.98379,14485,53945.291,2912801.76952,0
1664971200000,53.97,54.14,53.83,53.99,97998.486,1664974799999,5290580.39118,13266,44976.824,2428116.42425,0
1664974800000,53.99,54.11,53.41,53.73,222321.372,1664978399999,11954693.53831,21096,105762.072,5687306.79881,0
1664978400000,53.72,53.80,53.25,53.56,167739.083,1664981999999,8973290.61110,19525,76615.693,4099330.13198,0
1664982000000,53.56,53.97,53.51,53.95,143757.416,1664985599999,7721125.63822,15744,81253.792,4364378.49583,0
1664985600000,53.94,54.54,53.81,54.27,226866.654,1664989199999,12288978.70065,27141,114125.442,6180642.21469,0
1664989200000,54.26,54.62,54.16,54.26,165168.261,1664992799999,8976948.40798,18434,80626.704,4382260.41808,0
1664992800000,54.26,54.73,54.17,54.71,101434.585,1664996399999,5524350.73012,11603,52958.401,2884332.52271,0
1664996400000,54.71,54.96,54.34,54.41,154514.530,1664999999999,8452682.08634,15617,85295.007,4666845.63421,0
1665000000000,54.40,54.63,54.13,54.16,121953.257,1665003599999,6633295.08487,12287,50931.653,2770721.91712,0
1665003600000,54.15,54.35,54.06,54.27,46687.331,1665007199999,2531357.41138,6653,26195.677,1420164.88985,0
1665007200000,54.26,54.54,54.07,54.51,52219.421,1665010799999,2836539.36500,6352,26718.325,1451258.04216,0
1665010800000,54.51,54.59,54.32,54.59,47219.109,1665014399999,2571786.16832,6205,22978.248,1251414.61818,0
1665014400000,54.59,54.97,54.53,54.78,134664.218,1665017999999,7370824.47798,14457,63400.150,3470085.55780,0
1665018000000,54.78,55.02,54.66,54.93,100333.944,1665021599999,5502323.74719,11446,49203.281,2698526.79709,0
1665021600000,54.93,55.03,54.70,54.77,77724.638,1665025199999,4263406.87911,7863,39610.164,2172835.62997,0
1665025200000,54.77,54.94,54.63,54.72,52412.996,1665028799999,2872307.65621,5876,25416.510,1392640.40326,0
1665028800000,54.73,54.90,54.59,54.64,79252.884,1665032399999,4340549.48505,7939,37784.849,2069742.24849,0
1665032400000,54.64,54.87,54.54,54.66,65522.923,1665035999999,3585144.42328,7703,32254.923,1764704.99079,0
1665036000000,54.66,54.66,54.17,54.17,86876.036,1665039599999,4727161.57629,10602,39647.661,2157054.85043,0
1665039600000,54.16,54.49,54.14,54.40,79011.284,1665043199999,4289820.68079,9424,37763.960,2050287.38800,0
1665043200000,54.39,54.46,54.05,54.31,85063.910,1665046799999,4615438.89493,9815,42277.640,2294040.12061,0
1665046800000,54.32,54.57,54.23,54.33,83233.589,1665050399999,4528208.82635,10307,44495.853,2421100.97711,0
1665050400000,54.33,54.52,54.27,54.40,46686.746,1665053999999,2538768.33214,7612,22100.149,1201695.77108,0
1665054000000,54.40,54.57,54.31,54.55,66589.641,1665057599999,3627101.73221,7673,32589.802,1774849.82548,0
1665057600000,54.54,54.90,54.38,54.51,125980.648,1665061199999,6882933.45982,15097,63743.322,3483249.80918,0
1665061200000,54.52,54.90,54.08,54.40,216763.408,1665064799999,11811070.32694,21624,95074.241,5181663.46468,0
1665064800000,54.40,54.42,53.85,54.38,236341.921,1665068399999,12786241.39355,23942,115479.657,6246741.29767,0
1665068400000,54.38,54.72,54.13,54.33,167370.521,1665071999999,9114321.07045,17929,87460.799,4762894.20465,0
1665072000000,54.33,54.34,53.89,54.23,130592.891,1665075599999,7066505.42363,16703,65054.040,3519965.07334,0
1665075600000,54.24,54.56,54.07,54.34,118737.494,1665079199999,6448880.47599,12845,58137.880,3157955.27406,0
1665079200000,54.34,54.37,53.82,54.02,102772.449,1665082799999,5556041.93012,11263,54050.540,2921766.29376,0
1665082800000,54.02,54.11,53.82,53.83,84043.011,1665086399999,4537040.72775,9046,42588.660,2299475.60967,0
1665086400000,53.84,53.90,53.62,53.82,87842.336,1665089999999,4721242.45790,9636,47203.831,2537062.93690,0
1665090000000,53.82,53.83,53.40,53.47,60022.195,1665093599999,3217705.01707,8163,25145.545,1348530.54301,0
1665093600000,53.46,53.68,53.30,53.45,89993.510,1665097199999,4813613.65848,11708,40503.398,2166326.01829,0
1665097200000,53.44,53.59,53.32,53.52,71018.438,1665100799999,3796527.03120,8225,34008.049,1818277.83413,0
1665100800000,53.51,53.72,53.38,53.41,86560.059,1665104399999,4634039.05751,10251,47418.140,2538438.19750,0
1665104400000,53.41,53.43,53.15,53.29,95322.387,1665107999999,5079074.18371,10519,45547.225,2427159.09142,0
1665108000000,53.29,53.70,53.22,53.63,86334.932,1665111599999,4614821.41499,9404,46372.292,2479045.71408,0
1665111600000,53.63,53.66,53.42,53.48,54301.399,1665115199999,2907078.73773,7048,25360.454,1357726.48819,0
1665115200000,53.47,53.69,53.34,53.35,55557.715,1665118799999,2972929.40239,6738,25500.910,1364946.84874,0
1665118800000,53.35,53.81,53.33,53.69,58880.296,1665122399999,3156613.24078,7767,23766.761,1273649.60580,0
1665122400000,53.69,53.71,52.88,53.08,173632.866,1665125999999,9231731.84228,18068,82393.268,4381875.06337,0
1665126000000,53.08,53.56,53.08,53.49,94725.103,1665129599999,5056227.09273,12219,42389.580,2262782.39290,0
1665129600000,53.48,53.68,53.38,53.57,76472.781,1665133199999,4095402.65005,8967,35636.711,1908268.89400,0
1665133200000,53.56,53.67,53.37,53.47,66631.566,1665136799999,3565348.74750,9353,36862.737,1972355.98185,0
1665136800000,53.47,53.52,53.17,53.46,78352.010,1665140399999,4178706.04923,10044,40175.054,2142079.14384,0
1665140400000,53.46,53.52,53.33,53.44,52567.190,1665143999999,2808216.23221,8014,25831.007,1379848.42198,0
1665144000000,53.44,53.70,52.26,52.69,418024.461,1665147599999,22136752.56783,42289,205263.562,10868507.25601,0
1665147600000,52.69,52.96,52.41,52.58,224168.910,1665151199999,11803358.71433,23447,110114.551,5798189.70273,0
1665151200000,52.58,52.92,52.51,52.70,142787.297,1665154799999,7528255.88370,15132,70075.598,3694613.33776,0
1665154800000,52.70,52.75,52.50,52.67,68276.845,1665158399999,3594494.86262,10596,31427.373,1654625.63899,0
1665158400000,52.66,52.81,52.25,52.48,139312.587,1665161999999,7313469.41599,15327,58738.316,3083427.45390,0
1665162000000,52.48,52.79,52.36,52.60,86372.033,1665165599999,4544581.20218,9999,41174.468,2166330.13004,0
1665165600000,52.59,52.70,52.40,52.70,61932.412,1665169199999,3255233.66169,7883,33060.250,1737674.35617,0
1665169200000,52.69,52.78,52.48,52.65,66104.693,1665172799999,3478532.02336,8044,27097.304,1425876.74038,0
1665172800000,52.66,52.88,52.55,52.86,48144.180,1665176399999,2537839.83757,6669,24783.997,1306396.53294,0
1665176400000,52.85,52.97,52.74,52.91,45231.432,1665179999999,2390499.08133,6614,25637.498,1355204.18541,0
1665180000000,52.91,53.01,52.84,52.90,35802.838,1665183599999,1894638.29200,5995,17611.869,931958.12240,0
1665183600000,52.90,52.95,52.67,52.82,47494.433,1665187199999,2508254.13243,6234,18030.533,952458.91543,0
1665187200000,52.82,53.26,52.69,53.22,74248.151,1665190799999,3935231.71259,11699,37603.926,1992490.36447,0
1665190800000,53.21,53.23,52.98,53.14,52378.504,1665194399999,2781862.75027,7857,24741.179,1314198.95680,0
1665194400000,53.14,53.28,53.02,53.14,38004.688,1665197999999,2020251.17004,6210,21150.874,1124384.69247,0
1665198000000,53.14,53.24,53.06,53.17,27696.227,1665201599999,1472073.37423,4638,16972.393,902125.75785,0
1665201600000,53.17,53.20,52.89,52.93,52555.772,1665205199999,2787509.36968,5885,23292.004,1235437.72884,0
1665205200000,52.93,53.19,52.92,53.15,43776.297,1665208799999,2323770.68466,5315,23008.475,1221296.17059,0
1665208800000,53.15,53.34,53.05,53.33,47550.236,1665212399999,2528261.39968,7012,21390.769,1137333.40482,0
1665212400000,53.34,53.53,53.14,53.27,130217.895,1665215999999,6947679.11168,12415,73996.551,3948949.70401,0
1665216000000,53.27,53.47,53.11,53.12,90730.695,1665219599999,4837737.90193,8842,39614.186,2112477.47018,0
1665219600000,53.13,53.34,53.13,53.27,48904.800,1665223199999,2604055.88038,8965,24685.095,1314372.64408,0
1665223200000,53.27,53.43,53.24,53.40,63543.232,1665226799999,3390383.88244,8973,28744.803,1533707.22367,0
1665226800000,53.41,53.50,53.34,53.34,52151.555,1665230399999,2785605.10372,7875,22117.023,1181300.01835,0
1665230400000,53.34,53.41,53.27,53.39,49167.846,1665233999999,2622213.85438,8232,23500.357,1253431.08346,0
1665234000000,53.39,53.41,53.20,53.28,47397.725,1665237599999,2525370.03367,8745,21398.334,1140095.57881,0
1665237600000,53.28,53.33,53.02,53.16,98095.230,1665241199999,5216280.64002,11627,42545.384,2262653.74584,0
1665241200000,53.17,53.31,53.13,53.16,48848.422,1665244799999,2600643.49575,8213,24417.912,1300169.82265,0
1665244800000,53.16,53.30,53.14,53.28,38163.484,1665248399999,2030905.63949,7558,22963.987,1222114.62539,0
1665248400000,53.28,53.29,53.15,53.23,34775.837,1665251999999,1850619.62931,5306,17458.543,929084.02212,0
1665252000000,53.23,53.25,53.08,53.11,30390.743,1665255599999,1615759.68333,5340,16315.340,867433.05649,0
1665255600000,53.10,53.11,52.76,52.81,75799.328,1665259199999,4011524.91609,8704,36096.488,1910074.44876,0
1665259200000,52.81,53.00,52.78,52.89,53446.633,1665262799999,2826336.88342,6629,31233.660,1651643.74016,0
1665262800000,52.89,52.92,52.47,52.53,81498.168,1665266399999,4291735.94355,10495,38110.936,2007263.78697,0
1665266400000,52.54,52.64,52.37,52.59,95706.234,1665269999999,5024690.54733,11946,43459.138,2281795.28167,0
1665270000000,52.59,52.85,52.58,52.76,60042.674,1665273599999,3167364.20759,7315,30100.963,1587771.92130,0
1665273600000,52.75,52.95,52.67,52.68,51355.326,1665277199999,2711248.44453,7618,26686.990,1409107.55629,0
1665277200000,52.67,52.94,52.66,52.92,42664.192,1665280799999,2254475.10947,5805,23023.955,1216552.02160,0
1665280800000,52.91,52.98,52.85,52.85,46753.535,1665284399999,2473900.81085,6955,28584.674,1512521.59302,0
1665284400000,52.84,52.93,52.71,52.89,36364.796,1665287999999,1921487.12532,4961,16882.747,891930.24475,0
1665288000000,52.88,53.07,52.73,53.06,45455.718,1665291599999,2404411.50410,5795,23387.097,1237052.29391,0
1665291600000,53.07,53.34,53.05,53.28,75633.949,1665295199999,4024371.42754,7899,36676.855,1951668.41839,0
1665295200000,53.27,53.40,53.21,53.36,63459.612,1665298799999,3382050.25775,7286,31104.863,1657771.34572,0
1665298800000,53.36,53.47,53.29,53.33,64956.021,1665302399999,3467730.43842,7928,32674.967,1744516.16345,0
1665302400000,53.33,53.49,53.22,53.30,84770.548,1665305999999,4521636.47965,8679,36849.441,1965654.07208,0
1665306000000,53.30,53.45,53.25,53.40,45543.642,1665309599999,2429458.69460,7446,26243.492,1399968.33597,0
1665309600000,53.40,53.63,53.35,53.54,94002.965,1665313199999,5027069.25279,12321,52567.544,2811894.12887,0
1665313200000,53.54,53.67,53.47,53.54,72128.342,1665316799999,3865813.30011,9918,34368.037,1842187.39681,0
1665316800000,53.54,53.79,53.52,53.67,98426.315,1665320399999,5282238.22478,10562,51746.941,2777014.50635,0
1665320400000,53.67,53.70,53.42,53.52,56232.521,1665323999999,3013004.71861,8449,28860.532,1546347.99106,0
1665324000000,53.51,53.68,53.41,53.58,54333.003,1665327599999,2909851.09206,8059,29139.023,1560518.90737,0
1665327600000,53.57,53.70,53.53,53.61,42384.849,1665331199999,2272893.63749,7569,21374.416,1146375.58537,0
1665331200000,53.62,53.74,53.43,53.58,63342.174,1665334799999,3393797.37257,8668,32054.147,1717248.42443,0
1665334800000,53.57,53.64,53.49,53.57,29441.513,1665338399999,1577103.62090,4761,13795.634,739021.08856,0
1665338400000,53.57,53.66,53.44,53.60,34077.030,1665341999999,1824759.82032,5109,16885.256,904456.58525,0
1665342000000,53.61,53.65,53.28,53.56,78616.585,1665345599999,4203933.29830,8811,37346.744,1997222.98324,0
1665345600000,53.57,53.61,53.45,53.60,28806.174,1665349199999,1541782.46851,4599,15158.082,811321.76915,0
1665349200000,53.60,53.66,53.46,53.65,35909.641,1665352799999,1922584.24253,4679,15667.390,838808.48523,0
1665352800000,53.64,53.67,53.33,53.43,95493.576,1665356399999,5110771.07441,11037,47890.577,2562870.02541,0
1665356400000,53.43,53.98,53.30,53.88,151904.553,1665359999999,8159013.08881,13432,80115.724,4303102.26057,0
1665360000000,53.87,54.18,53.60,54.17,145881.900,1665363599999,7858258.71589,13968,79989.791,4309297.34018,0
1665363600000,54.17,54.45,54.15,54.21,133508.108,1665367199999,7247903.08662,15397,66204.468,3594250.41342,0
1665367200000,54.22,54.23,53.89,54.06,84014.185,1665370799999,4541749.30954,9714,40342.935,2180791.90631,0
1665370800000,54.05,54.23,53.89,54.09,72518.036,1665374399999,3918729.24575,8864,38931.385,2103458.04690,0
1665374400000,54.08,54.41,54.01,54.34,94364.032,1665377999999,5112667.10713,10784,42060.993,2278680.66825,0
1665378000000,54.33,54.33,53.77,53.90,112851.825,1665381599999,6097551.75852,11431,62061.403,3352859.93577,0
1665381600000,53.90,54.28,53.76,53.98,150553.618,1665385199999,8142680.72860,13317,74767.466,4043335.42849,0
1665385200000,54.00,54.29,53.92,53.97,94844.690,1665388799999,5132562.81656,10130,48342.732,2616082.22613,0
1665388800000,53.97,53.99,52.60,52.93,386655.894,1665392399999,20543947.06527,37890,184354.402,9793253.54916,0
1665392400000,52.93,53.33,52.89,53.21,141875.853,1665395999999,7538133.26572,18278,68551.115,3642272.98356,0
1665396000000,53.21,53.30,52.88,52.98,94649.774,1665399599999,5026509.83579,11893,45500.189,2416127.59684,0
1665399600000,52.98,53.42,52.98,53.25,110202.728,1665403199999,5867675.45935,13634,52204.732,2779718.85110,0
1665403200000,53.24,53.55,52.98,53.51,123803.500,1665406799999,6594849.58684,14145,63148.456,3364292.34845,0
1665406800000,53.51,53.61,53.13,53.17,134727.822,1665410399999,7183583.90839,14758,61313.842,3268869.56093,0
1665410400000,53.17,53.53,53.02,53.20,138481.510,1665413999999,7373141.23935,14919,68563.786,3650562.53855,0
1665414000000,53.19,53.46,53.08,53.35,78318.931,1665417599999,4172460.11174,9152,35184.094,1874304.75435,0
1665417600000,53.35,53.47,52.73,53.01,221498.027,1665421199999,11752438.22155,19071,103325.052,5482430.86983,0
1665421200000,53.01,53.53,52.87,53.40,152409.864,1665424799999,8100901.35725,13666,64147.289,3409546.47866,0
1665424800000,53.41,53.50,53.20,53.26,87332.752,1665428399999,4661172.12568,8466,47622.874,2541651.32133,0
1665428400000,53.26,53.42,53.14,53.15,80225.711,1665431999999,4272417.59831,8940,44971.783,2394899.12600,0
1665432000000,53.15,53.26,53.05,53.20,42198.139,1665435599999,2243518.37003,5631,20543.704,1092347.82689,0
1665435600000,53.21,53.33,53.15,53.25,31621.380,1665439199999,1682823.25016,4994,16706.533,889100.28823,0
1665439200000,53.24,53.25,52.40,52.75,204693.881,1665442799999,10793277.90885,21193,96605.067,5092007.70069,0
1665442800000,52.74,53.10,52.55,52.60,143911.634,1665446399999,7606737.17139,13831,78379.689,4144388.75134,0
1665446400000,52.61,52.67,51.18,51.87,377918.067,1665449999999,19588754.25627,39324,187248.257,9708923.29685,0
1665450000000,51.86,51.86,51.46,51.52,100019.028,1665453599999,5167062.35398,12001,44236.613,2285652.52370,0
1665453600000,51.52,51.73,51.36,51.71,98450.423,1665457199999,5075084.22494,10317,44373.451,2287186.67831,0
1665457200000,51.71,51.77,51.59,51.60,65404.516,1665460799999,3380981.94409,7639,33323.923,1722686.50734,0
1665460800000,51.60,51.78,51.47,51.66,61011.581,1665464399999,3148391.30563,7618,26448.723,1364737.98431,0
1665464400000,51.67,51.78,51.53,51.67,48732.419,1665467999999,2517935.52109,7300,23705.368,1224821.19369,0
1665468000000,51.67,52.03,51.56,51.73,92430.795,1665471599999,4790842.67899,10538,44615.517,2311965.46529,0
1665471600000,51.73,52.05,51.65,51.91,85353.497,1665475199999,4424650.62878,10436,41150.686,2133052.70221,0
1665475200000,51.91,52.12,51.84,51.88,76489.509,1665478799999,3974933.83549,11893,38114.672,1980628.92270,0
1665478800000,51.89,51.95,51.60,51.75,75738.826,1665482399999,3920266.73031,11847,33901.197,1754707.52813,0
1665482400000,51.76,51.97,51.64,51.91,74213.452,1665485999999,3847912.20254,10222,36000.188,1866597.27719,0
1665486000000,51.91,52.07,51.82,52.04,80166.196,1665489599999,4164698.39393,10646,48164.102,2501966.85671,0
1665489600000,52.05,52.33,51.84,51.93,155701.674,1665493199999,8117001.85810,17116,70923.668,3697132.18231,0
1665493200000,51.92,52.01,51.54,51.59,138301.466,1665496799999,7160671.21104,16206,73179.509,3789703.77248,0
1665496800000,51.60,52.04,51.33,51.92,174815.366,1665500399999,9033476.18352,20608,84839.505,4383209.25345,0
1665500400000,51.91,52.48,51.89,52.41,151638.046,1665503999999,7919854.66341,18878,70785.402,3696313.31098,0
1665504000000,52.42,52.57,52.23,52.46,110483.242,1665507599999,5788916.96038,13335,57205.905,2997729.76969,0
1665507600000,52.46,52.47,52.15,52.21,74269.893,1665511199999,3885639.03085,9479,33480.867,1751691.05001,0
1665511200000,52.20,52.21,51.56,51.61,124670.104,1665514799999,6472412.83326,13644,63451.357,3294818.21295,0
1665514800000,51.61,51.91,51.48,51.81,101168.550,1665518399999,5230029.79640,12980,56331.138,2912286.37256,0
1665518400000,51.81,52.02,51.75,51.90,61225.255,1665521999999,3177276.67550,7050,29133.494,1511753.87368,0
1665522000000,51.90,52.02,51.84,51.92,35381.363,1665525599999,1837740.22836,5735,15068.054,782730.37271,0
1665525600000,51.91,52.12,51.86,51.99,45204.363,1665529199999,2351580.89529,6565,19568.107,1017842.64676,0
1665529200000,51.99,52.05,51.73,51.99,59733.260,1665532799999,3100991.17104,7109,28286.385,1468504.10133,0
1665532800000,51.99,52.40,51.82,52.33,97584.228,1665536399999,5085289.96251,12474,52463.920,2733477.72150,0
1665536400000,52.32,52.37,51.96,52.10,69160.000,1665539999999,3605235.11464,8701,33438.105,1742734.77093,0
1665540000000,52.09,52.24,51.92,52.23,62831.436,1665543599999,3272707.19081,8562,37480.060,1952384.27086,0
1665543600000,52.23,52.27,52.10,52.14,35878.279,1665547199999,1872782.96600,6087,18316.346,956076.62938,0
1665547200000,52.13,52.46,52.12,52.32,68955.758,1665550799999,3608650.70981,8247,34974.498,1830031.16524,0
1665550800000,52.32,52.42,52.08,52.28,124472.837,1665554399999,6504524.92240,10745,68864.617,3598995.73298,0
1665554400000,52.28,52.80,52.24,52.57,132588.210,1665557999999,6969360.29049,13799,67272.914,3536383.95790,0
1665558000000,52.56,52.63,52.32,52.46,79432.103,1665561599999,4167992.98632,9183,41583.474,2182003.38421,0
1665561600000,52.45,52.66,52.41,52.62,61377.991,1665565199999,3225632.30575,8376,29595.082,1555470.47106,0
1665565200000,52.63,52.96,52.57,52.68,99389.780,1665568799999,5246496.13413,13007,49629.072,2620061.13840,0
1665568800000,52.67,52.81,52.20,52.26,151068.370,1665572399999,7927376.90767,17600,79120.328,4151992.73296,0
1665572400000,52.25,52.39,52.14,52.16,109056.722,1665575999999,5700155.78835,12869,52019.105,2718808.42767,0
1665576000000,52.15,52.32,51.56,52.01,221017.830,1665579599999,11485570.79270,24928,107230.983,5572333.54906,0
1665579600000,52.02,52.30,51.78,52.17,117298.772,1665583199999,6104383.21794,15583,63708.054,3314861.48777,0
1665583200000,52.18,52.29,51.91,52.06,85916.053,1665586799999,4474521.53093,12107,40203.172,2094081.57498,0
1665586800000,52.05,52.32,52.05,52.23,103597.819,1665590399999,5412356.15221,11681,51772.747,2704981.59902,0
1665590400000,52.22,52.28,51.91,52.04,69199.242,1665593999999,3602911.67167,8666,30838.918,1605254.47609,0
1665594000000,52.05,52.10,51.89,52.00,55298.099,1665597599999,2875909.50058,7078,23715.711,1233404.00106,0
1665597600000,51.99,52.30,51.79,52.02,140220.556,1665601199999,7304271.93925,13322,72321.206,3766278.90340,0
1665601200000,52.02,52.39,51.94,52.11,79606.686,1665604799999,4154451.97321,7838,42808.284,2234121.22393,0
1665604800000,52.10,52.23,52.00,52.21,39111.293,1665608399999,2038464.61139,5222,23381.503,1218499.96571,0
1665608400000,52.21,52.34,52.10,52.15,38314.157,1665611999999,2001462.56570,5807,19132.944,999375.19640,0
1665612000000,52.15,52.33,52.08,52.08,45399.798,1665615599999,2369944.54518,5706,22673.997,1183610.41261,0
1665615600000,52.08,52.22,52.02,52.18,26779.047,1665619199999,1396243.66631,3767,13758.703,717401.85994,0
1665619200000,52.18,52.38,52.10,52.35,67046.858,1665622799999,3503432.50622,8002,33168.597,1733158.11569,0
1665622800000,52.36,52.47,51.87,51.95,106930.763,1665626399999,5577458.61462,10775,50844.055,2651432.84197,0
1665626400000,51.95,51.98,51.45,51.80,159372.836,1665629999999,8241921.30604,15960,78010.211,4034086.48082,0
1665630000000,51.81,51.94,51.74,51.87,64815.082,1665633599999,3360366.15279,7785,30400.964,1576150.41628,0
1665633600000,51.87,51.92,51.77,51.92,41622.107,1665637199999,2158510.05466,6451,21388.720,1109188.92139,0
1665637200000,51.92,52.10,51.63,51.93,96009.916,1665640799999,4981190.60028,11358,51663.519,2680639.80449,0
1665640800000,51.93,52.10,51.32,51.44,205096.128,1665644399999,10602992.50107,18270,99090.571,5123074.66617,0
1665644400000,51.44,51.44,50.32,50.81,509830.345,1665647999999,25906632.63180,43727,231955.445,11786012.20974,0
1665648000000,50.82,51.13,50.40,51.02,181468.998,1665651599999,9213792.36178,18399,87634.650,4449682.08151,0
1665651600000,51.02,51.16,50.86,50.91,97825.762,1665655199999,4990155.89068,12681,43202.047,2204201.40864,0
1665655200000,50.90,50.91,48.64,49.67,588337.462,1665658799999,29255579.66235,56246,263922.445,13122714.17719,0
1665658800000,49.67,50.40,49.58,50.06,177514.758,1665662399999,8870786.73405,19196,84359.314,4214688.99180,0
1665662400000,50.06,51.12,48.26,49.19,596343.803,1665665999999,29338135.40565,64810,293953.990,14468497.13553,0
1665666000000,49.19,49.34,48.60,49.21,263492.174,1665669599999,12900495.02530,26097,128299.201,6281599.37860,0
1665669600000,49.20,49.44,48.99,49.25,166813.171,1665673199999,8204576.01943,18247,87107.240,4284331.23613,0
1665673200000,49.25,50.49,49.15,50.30,323170.691,1665676799999,16156135.75139,31512,159341.520,7967639.12981,0
1665676800000,50.30,50.80,50.18,50.66,172348.248,1665680399999,8701423.47591,19720,83605.768,4221854.85523,0
1665680400000,50.67,50.96,50.58,50.78,124192.339,1665683999999,6307359.19790,13499,62767.073,3188055.63414,0
1665684000000,50.77,51.41,50.73,51.29,146424.081,1665687599999,7475876.92079,14937,72499.135,3701961.22414,0
1665687600000,51.30,51.56,51.13,51.26,130496.110,1665691199999,6696684.47214,13324,65120.979,3341787.13146,0
1665691200000,51.26,51.56,51.22,51.44,78635.107,1665694799999,4045072.42652,7989,36362.508,1870558.36346,0
1665694800000,51.43,51.51,51.31,51.45,40719.075,1665698399999,2094783.30985,5653,20831.400,1071804.68225,0
1665698400000,51.44,51.57,51.40,51.46,46963.434,1665701999999,2417620.82033,6176,24453.651,1258855.60200,0
1665702000000,51.45,51.48,51.06,51.06,66388.683,1665705599999,3403263.28972,7775,29880.860,1531929.52082,0
1665705600000,51.05,51.21,50.87,51.18,103842.190,1665709199999,5300731.26115,11413,45333.911,2314302.51038,0
1665709200000,51.19,52.50,51.17,52.37,224838.970,1665712799999,11688834.16527,23204,119728.909,6224400.51475,0
1665712800000,52.36,52.55,52.13,52.28,115651.991,1665716399999,6052710.46711,12223,57241.870,2995746.38724,0
1665716400000,52.28,52.53,52.27,52.37,62684.885,1665719999999,3283558.24377,7141,32425.276,1698551.01803,0
1665720000000,52.37,52.40,52.09,52.13,57423.856,1665723599999,3000018.81329,7272,22537.617,1177629.59727,0
1665723600000,52.13,52.27,51.94,52.11,60981.892,1665727199999,3178309.13100,7228,29447.528,1534934.08968,0
1665727200000,52.12,52.26,52.01,52.07,47284.454,1665730799999,2465942.62782,6224,25194.536,1313956.73232,0
1665730800000,52.08,52.14,51.68,51.87,92284.557,1665734399999,4787015.56682,10023,39799.382,2064265.02462,0
1665734400000,51.87,51.91,51.58,51.64,88790.424,1665737999999,4593955.82648,9648,43180.065,2234138.37402,0
1665738000000,51.64,52.10,51.53,52.06,100125.780,1665741599999,5184042.46750,11786,53749.665,2783253.73421,0
1665741600000,52.07,52.30,51.90,52.12,122798.263,1665745199999,6393379.84055,14663,56608.603,2947678.68510,0
1665745200000,52.12,52.28,51.85,51.88,79068.282,1665748799999,4118111.19725,11227,34885.344,1817352.36052,0
1665748800000,51.87,52.43,51.70,52.34,128294.919,1665752399999,6680937.84971,15760,66321.037,3453776.09979,0
1665752400000,52.34,52.38,51.84,51.93,137273.006,1665755999999,7158220.37099,17159,64182.605,3347287.52699,0
1665756000000,51.92,51.92,51.10,51.43,290089.027,1665759599999,14925160.77600,29162,140370.508,7221264.83448,0
1665759600000,51.42,51.57,51.15,51.21,114832.721,1665763199999,5894843.55651,12798,58909.185,3024362.03579,0
1665763200000,51.22,51.37,50.87,51.14,137490.581,1665766799999,7026067.38437,14071,64263.679,3284170.98251,0
1665766800000,51.15,51.34,51.08,51.33,73654.091,1665770399999,3773280.30464,7023,36045.062,1846739.50995,0
1665770400000,51.33,51.33,50.90,51.16,77820.133,1665773999999,3977826.53388,8736,34666.599,1771835.65424,0
1665774000000,51.15,51.42,51.03,51.22,80086.451,1665777599999,4104031.49652,8756,39241.094,2011075.89187,0
1665777600000,51.22,51.36,51.16,51.30,31899.380,1665781199999,1635747.81686,5302,16572.498,849784.07494,0
1665781200000,51.30,51.37,50.94,51.05,40696.915,1665784799999,2083592.39851,5989,15625.608,800008.33377,0
1665784800000,51.04,51.35,50.96,51.34,35826.991,1665788399999,1831897.61821,5136,17163.731,877751.79711,0
1665788400000,51.34,51.37,51.12,51.26,51779.661,1665791999999,2654343.92835,6052,19333.267,990947.27444,0
1665792000000,51.26,51.39,51.13,51.21,38359.060,1665795599999,1967118.22891,6202,23684.342,1214650.42396,0
1665795600000,51.21,51.32,51.11,51.23,29126.142,1665799199999,1491716.69160,4978,14264.225,730646.36779,0
1665799200000,51.23,51.37,51.10,51.35,32730.176,1665802799999,1677312.79292,4764,16976.402,869828.84522,0
1665802800000,51.34,51.38,51.20,51.30,28731.847,1665806399999,1473556.88677,4884,13443.783,689468.52583,0
1665806400000,51.30,51.39,51.24,51.30,36123.931,1665809999999,1853993.28783,4486,20133.885,1033422.26620,0
1665810000000,51.30,51.62,51.14,51.57,77898.674,1665813599999,4004189.69990,7863,40941.163,2104118.30407,0
1665813600000,51.57,51.58,51.30,51.36,47049.757,1665817199999,2420196.32003,5660,21877.356,1125419.57662,0
1665817200000,51.36,51.47,51.26,51.42,25697.884,1665820799999,1319800.19434,4670,11277.654,579219.53496,0
1665820800000,51.42,51.48,51.00,51.10,89767.392,1665824399999,4599874.77860,9098,40394.106,2069812.21548,0
1665824400000,51.11,51.26,51.06,51.12,51831.032,1665827999999,2651310.39237,7150,24544.665,1255627.00645,0
1665828000000,51.12,51.33,51.05,51.28,38064.927,1665831599999,1949873.09817,7106,16945.784,868064.93848,0
1665831600000,51.27,51.50,51.23,51.42,62064.245,1665835199999,3189268.46754,7432,31750.887,1631536.41985,0
1665835200000,51.43,51.64,51.38,51.48,56245.659,1665838799999,2898571.53804,7277,31331.663,1614690.15868,0
1665838800000,51.47,51.56,51.23,51.49,59597.561,1665842399999,3061021.57963,9438,30980.953,1591116.06233,0
1665842400000,51.49,51.60,51.34,51.41,49066.142,1665845999999,2524251.69390,7549,21125.500,1086978.63415,0
1665846000000,51.41,51.48,51.36,51.41,36058.511,1665849599999,1854149.67271,6221,18704.417,961768.53840,0
1665849600000,51.40,51.52,51.24,51.32,57294.533,1665853199999,2943868.84711,6671,35438.342,1821078.71329,0
1665853200000,51.32,51.32,50.95,51.03,113637.035,1665856799999,5808730.52597,10649,46233.458,2363614.92745,0
1665856800000,51.02,51.12,50.91,51.04,50610.337,1665860399999,2581914.44943,6854,28803.457,1469443.46258,0
1665860400000,51.04,51.07,50.91,50.96,38178.158,1665863999999,1947143.93738,4810,21096.883,1075986.34825,0
1665864000000,50.95,50.95,50.53,50.77,98169.294,1665867599999,4981557.56851,11462,42135.500,2137866.05598,0
1665867600000,50.78,50.78,50.52,50.63,45359.978,1665871199999,2297582.70013,6682,21308.159,1079341.01531,0
1665871200000,50.63,50.65,50.48,50.48,48384.568,1665874799999,2446215.01726,7017,24229.525,1225211.55263,0
1665874800000,50.49,50.67,50.23,50.36,107198.115,1665878399999,5406246.10154,12929,49476.132,2495101.36323,0
1665878400000,50.36,50.84,50.25,50.82,97084.786,1665881999999,4907335.72023,11489,49680.714,2511293.87626,0
1665882000000,50.81,50.93,50.68,50.69,47887.379,1665885599999,2432715.63107,6171,26907.850,1367128.03411,0
1665885600000,50.70,50.81,50.53,50.56,38835.089,1665889199999,1967693.28715,6278,23336.648,1182601.56923,0
1665889200000,50.57,50.65,50.46,50.52,42991.884,1665892799999,2173656.07621,6031,21784.759,1101539.40504,0
1665892800000,50.52,50.70,50.50,50.63,39536.901,1665896399999,2000439.82432,5131,18794.795,950998.86767,0
1665896400000,50.63,50.78,50.58,50.64,39918.399,1665899999999,2022538.38303,6017,20790.134,1053374.95440,0
1665900000000,50.63,50.72,50.53,50.58,32994.313,1665903599999,1669518.14896,5374,15024.535,760214.37178,0
1665903600000,50.57,50.69,50.53,50.65,26648.597,1665907199999,1348605.91816,5196,13589.697,687795.15979,0
1665907200000,50.65,50.89,50.65,50.79,82243.457,1665910799999,4176979.61377,8677,44111.644,2240360.96514,0
1665910800000,50.79,50.88,50.61,50.73,138510.353,1665914399999,7028345.49105,11845,67479.042,3424203.71819,0
1665914400000,50.72,50.88,50.63,50.78,40058.768,1665917999999,2033942.17461,7604,20402.919,1035933.83809,0
1665918000000,50.78,50.98,50.74,50.97,44072.678,1665921599999,2241980.50003,7650,23286.936,1184860.77091,0
1665921600000,50.97,50.97,50.82,50.88,35512.843,1665925199999,1807277.64795,7483,15270.071,777195.73471,0
1665925200000,50.88,51.03,50.87,50.98,41227.255,1665928799999,2100296.93682,7386,20184.526,1028297.59908,0
1665928800000,50.97,50.99,50.75,50.87,54623.571,1665932399999,2777878.58459,7918,25149.040,1279029.48417,0
1665932400000,50.87,51.04,50.86,50.93,47889.689,1665935999999,2439675.01648,8680,22613.057,1151946.18227,0
1665936000000,50.93,51.02,50.71,50.94,47774.088,1665939599999,2430807.51782,7512,24023.048,1222423.61060,0
1665939600000,50.93,51.08,50.88,50.89,51172.223,1665943199999,2608752.48836,6093,20653.229,1052929.97623,0
1665943200000,50.89,50.96,50.81,50.88,28829.457,1665946799999,1467136.12441,4775,14678.621,746980.64999,0
1665946800000,50.88,51.68,50.87,51.61,138097.584,1665950399999,7094469.75976,14170,74878.643,3846340.37543,0
1665950400000,51.62,51.77,51.35,51.39,95120.248,1665953999999,4902117.52354,11773,45753.512,2357540.70666,0
1665954000000,51.39,51.47,50.80,50.93,64888.445,1665957599999,3319507.65229,9876,31201.674,1595316.15566,0
1665957600000,50.93,51.79,50.85,51.60,141389.415,1665961199999,7270082.69409,15939,72137.857,3707930.76515,0
1665961200000,51.60,51.64,51.29,51.39,80546.064,1665964799999,4144859.32091,8550,35966.248,1850762.36292,0
1665964800000,51.38,51.52,51.11,51.24,79420.433,1665968399999,4073575.56897,9328,44526.058,2284119.45025,0
1665968400000,51.24,51.41,51.10,51.13,56977.272,1665971999999,2920737.65698,7119,26022.518,1334011.30059,0
1665972000000,51.13,51.30,51.01,51.20,58813.322,1665975599999,3009491.36241,8357,30939.801,1583069.26411,0
1665975600000,51.19,51.30,51.06,51.17,41318.317,1665979199999,2114158.42157,5260,21465.284,1098228.16986,0
1665979200000,51.16,51.49,51.05,51.40,48494.288,1665982799999,2486338.66532,6607,22525.551,1154454.64817,0
1665982800000,51.40,51.55,51.40,51.48,63066.600,1665986399999,3246392.43181,6816,33693.758,1734526.52647,0
1665986400000,51.49,51.61,51.09,51.15,85637.714,1665989999999,4398422.96736,9780,40256.756,2067246.84558,0
1665990000000,51.15,51.50,51.15,51.41,70345.682,1665993599999,3609231.95027,9199,35382.458,1815244.88632,0
1665993600000,51.41,51.45,51.11,51.20,62047.866,1665997199999,3180705.65600,8538,30396.557,1558031.45148,0
1665997200000,51.19,51.65,51.17,51.43,89610.891,1666000799999,4610720.30192,10580,49041.750,2523445.28188,0
1666000800000,51.43,51.68,51.40,51.54,78873.912,1666004399999,4064235.43821,10420,43219.682,2227376.35884,0
1666004400000,51.54,51.78,51.44,51.56,96495.203,1666007999999,4980388.18112,11791,49514.290,2555479.75015,0
1666008000000,51.55,51.80,51.45,51.67,75414.239,1666011599999,3893491.43632,10790,41712.395,2153829.13624,0
1666011600000,51.67,52.14,51.63,51.93,165548.013,1666015199999,8592219.68586,17436,86482.309,4487627.44770,0
1666015200000,51.94,52.10,51.62,51.69,97731.411,1666018799999,5069696.05948,13739,44205.592,2293650.48511,0
1666018800000,51.68,51.89,51.55,51.80,76390.510,1666022399999,3951132.61799,10827,37273.301,1927506.40446,0
1666022400000,51.81,51.89,51.54,51.62,61059.204,1666025999999,3157299.95193,9877,30436.530,1573688.39838,0
1666026000000,51.62,51.76,51.55,51.72,46486.602,1666029599999,2400307.43871,6003,23129.042,1194274.69247,0
1666029600000,51.72,51.74,51.45,51.62,72272.029,1666033199999,3726712.13794,8131,31923.262,1645920.41262,0
1666033200000,51.62,51.71,51.53,51.64,35533.943,1666036799999,1834283.81607,5671,19391.673,1001024.39587,0
1666036800000,51.63,51.72,51.56,51.64,37573.141,1666040399999,1940651.51574,6437,21136.565,1091775.30735,0
1666040400000,51.64,51.72,51.52,51.65,30200.263,1666043999999,1559260.09775,5321,15818.632,816767.80133,0
1666044000000,51.65,51.89,51.62,51.71,60214.343,1666047599999,3117199.28297,7611,29921.579,1548946.98468,0
1666047600000,51.72,51.99,51.70,51.80,54688.970,1666051199999,2835860.94803,6483,26467.212,1372462.24908,0
1666051200000,51.80,52.03,51.71,51.92,83448.854,1666054799999,4329616.02434,9813,41321.903,2144017.43980,0
1666054800000,51.92,52.00,51.40,51.53,112162.810,1666058399999,5788941.84028,9983,52615.214,2714970.45418,0
1666058400000,51.54,51.62,51.44,51.46,39757.486,1666061999999,2048952.07459,4985,17342.647,893932.67269,0
1666062000000,51.46,51.88,51.42,51.75,74292.141,1666065599999,3835711.97252,8151,31501.391,1626485.17047,0
1666065600000,51.75,51.98,51.73,51.82,52329.149,1666069199999,2713879.25224,6596,23404.584,1213919.88528,0
1666069200000,51.82,51.89,51.68,51.77,34545.974,1666072799999,1788562.89148,4962,16410.321,849635.11428,0
1666072800000,51.78,52.09,51.70,51.99,80801.706,1666076399999,4195462.34680,8929,43581.850,2263182.59255,0
1666076400000,52.00,52.18,51.80,52.12,77899.313,1666079999999,4052021.49651,9587,42790.333,2225945.53926,0
1666080000000,52.13,52.16,51.67,51.69,92905.713,1666083599999,4824223.67739,9839,46079.587,2392333.17811,0
1666083600000,51.68,51.74,51.34,51.56,116261.762,1666087199999,5990998.58140,12791,56392.806,2906355.51829,0
1666087200000,51.57,51.80,51.54,51.57,59362.762,1666090799999,3066161.01546,9213,27192.776,1404481.99572,0
1666090800000,51.58,51.84,51.56,51.71,55133.668,1666094399999,2850925.85020,7581,28727.933,1485535.34745,0
1666094400000,51.71,52.06,51.70,52.05,66653.127,1666097999999,3460323.49930,9114,35175.539,1826236.67208,0
1666098000000,52.06,52.13,51.62,51.65,129999.042,1666101599999,6751539.35275,14308,62900.010,3266768.62833,0
1666101600000,51.65,51.88,51.27,51.39,173789.885,1666105199999,8952901.10346,18724,84724.620,4365608.66767,0
1666105200000,51.39,51.46,51.08,51.35,134318.534,1666108799999,6885298.45344,15700,62895.573,3224602.56919,0
1666108800000,51.34,51.51,51.18,51.42,84198.484,1666112399999,4326776.34558,11488,37201.783,1911796.50758,0
1666112400000,51.42,51.61,51.21,51.53,101907.533,1666115999999,5242682.30408,9926,42220.021,2172086.08780,0
1666116000000,51.53,51.54,50.77,50.91,166905.411,1666119599999,8530624.22648,14448,76645.662,3916626.68984,0
1666119600000,50.90,51.25,50.70,51.24,120288.082,1666123199999,6127732.02944,12378,62817.439,3200523.50028,0
1666123200000,51.24,51.85,51.17,51.70,117376.368,1666126799999,6047507.19919,11867,56508.678,2911712.47199,0
1666126800000,51.71,51.76,51.55,51.60,57072.244,1666130399999,2948089.50322,6334,29949.329,1546997.01159,0
1666130400000,51.60,51.75,51.54,51.74,42943.941,1666133999999,2218380.79011,5339,21885.124,1130391.41513,0
1666134000000,51.75,51.98,51.73,51.84,80663.024,1666137599999,4184678.06983,8525,41005.287,2127083.72469,0
1666137600000,51.83,51.96,51.55,51.59,98366.515,1666141199999,5088820.03006,10812,60157.494,3111786.57532,0
1666141200000,51.59,51.99,51.51,51.83,75455.447,1666144799999,3905201.46677,9173,41242.202,2135006.29916,0
1666144800000,51.84,51.91,51.52,51.70,70231.570,1666148399999,3630501.51125,8662,33122.638,1712410.96786,0
1666148400000,51.70,51.80,51.57,51.60,59756.284,1666151999999,3087446.81312,7271,24125.823,1246705.83908,0
1666152000000,51.59,51.70,51.32,51.54,85437.727,1666155599999,4401031.74827,9100,34030.381,1752976.45226,0
1666155600000,51.55,51.68,51.42,51.47,56284.481,1666159199999,2899992.55110,7123,30588.232,1576068.76041,0
1666159200000,51.47,51.53,51.11,51.23,82528.923,1666162799999,4236119.48643,10081,41096.125,2109788.93928,0
1666162800000,51.22,51.53,51.13,51.45,65140.572,1666166399999,3342854.54363,8076,35066.690,1799545.34406,0
1666166400000,51.45,51.47,51.09,51.30,66976.581,1666169999999,3432745.73458,8601,31878.314,1633916.28268,0
1666170000000,51.29,51.50,51.22,51.47,54494.850,1666173599999,2799827.43227,8658,28686.998,1473801.00022,0
1666173600000,51.46,51.49,51.20,51.30,39747.145,1666177199999,2040082.22662,7081,21598.832,1108355.43077,0
1666177200000,51.30,51.33,51.08,51.29,53779.164,1666180799999,2752292.56779,9179,27259.378,1395223.44888,0
1666180800000,51.28,51.37,51.06,51.35,69614.169,1666184399999,3564394.45351,9297,34967.532,1790442.41246,0
1666184400000,51.34,51.50,51.02,51.10,105455.599,1666187999999,5404069.81624,13449,50629.237,2594360.52626,0
1666188000000,51.09,51.61,51.02,51.35,102028.704,1666191599999,5241434.37246,12193,45260.922,2325265.06342,0
1666191600000,51.36,51.66,51.32,51.55,81127.399,1666195199999,4177392.56908,11437,44004.998,2265923.65725,0
1666195200000,51.56,51.62,51.26,51.37,72066.093,1666198799999,3703688.65095,9908,31220.660,1604679.97315,0
1666198800000,51.38,51.40,51.19,51.38,61315.078,1666202399999,3144665.72371,8571,27007.646,1385365.26204,0
1666202400000,51.38,51.46,51.20,51.27,39737.093,1666205999999,2039285.91914,5894,22388.231,1148936.99857,0
1666206000000,51.26,51.49,51.21,51.49,50787.162,1666209599999,2607696.26280,8171,27817.477,1428326.27862,0
1666209600000,51.49,51.62,51.25,51.53,68446.408,1666213199999,3521413.83004,9862,32814.136,1688238.23895,0
1666213200000,51.53,51.58,51.41,51.51,27324.348,1666216799999,1406780.20745,5179,14957.908,770125.99697,0
1666216800000,51.51,51.51,50.69,50.93,161047.587,1666220399999,8218273.44137,15378,76580.372,3907956.15570,0
1666220400000,50.92,51.06,50.71,50.89,89987.450,1666223999999,4582577.19449,10186,42914.996,2185494.96129,0
1666224000000,50.89,51.23,50.54,50.72,183936.157,1666227599999,9354459.36056,16472,87795.624,4465325.72351,0
1666227600000,50.71,50.88,50.54,50.70,86772.234,1666231199999,4399933.09039,9913,38461.293,1950359.22005,0
1666231200000,50.71,50.96,50.66,50.94,53085.935,1666234799999,2698289.06095,6071,27740.613,1409930.05909,0
1666234800000,50.94,50.95,50.73,50.91,43030.087,1666238399999,2187922.07728,5144,22735.216,1155913.09987,0
1666238400000,50.92,51.49,50.87,51.43,121465.604,1666241999999,6225866.50527,11669,57529.577,2948172.09563,0
1666242000000,51.43,51.79,51.37,51.65,110936.275,1666245599999,5729654.87996,13560,56445.555,2915431.04260,0
1666245600000,51.66,51.71,51.47,51.55,66624.245,1666249199999,3436249.91237,8771,34326.410,1770647.80367,0
1666249200000,51.55,51.65,51.39,51.52,71867.090,1666252799999,3702254.45902,9356,37356.021,1924329.64991,0
1666252800000,51.53,51.57,51.34,51.39,43433.464,1666256399999,2234880.28521,7134,21603.279,1111673.83890,0
1666256400000,51.38,51.78,51.33,51.77,76579.667,1666259999999,3951171.73823,10410,41674.088,2150495.08702,0
1666260000000,51.77,51.88,51.58,51.69,88020.153,1666263599999,4552521.60841,11542,44796.680,2317050.16084,0
1666263600000,51.70,51.80,51.63,51.72,93496.513,1666267199999,4835419.95737,10146,52808.670,2731254.81292,0
1666267200000,51.72,51.86,51.41,51.42,119670.056,1666270799999,6176519.55873,14058,57814.523,2984845.67385,0
1666270800000,51.43,51.79,51.40,51.64,76238.484,1666274399999,3932169.62339,10791,37212.894,1918959.71196,0
1666274400000,51.63,51.99,51.62,51.92,137367.190,1666277999999,7124156.69692,15041,82310.217,4269541.30581,0
1666278000000,51.93,52.08,51.73,51.78,87538.762,1666281599999,4542597.83583,12453,45977.838,2386499.74361,0
1666281600000,51.78,51.79,51.56,51.69,100769.873,1666285199999,5206877.61402,12510,49611.366,2563519.41936,0
1666285200000,51.69,51.70,51.15,51.29,128332.488,1666288799999,6598571.27527,14332,61325.606,3152957.35994,0
1666288800000,51.28,51.28,50.64,50.94,227000.417,1666292399999,11550446.29440,23724,106767.803,5432380.96125,0
1666292400000,50.93,51.09,50.81,51.06,89812.136,1666295999999,4576955.67468,11050,44431.816,2264223.86759,0
1666296000000,51.06,51.10,50.68,51.02,91248.750,1666299599999,4646354.88066,10878,40344.315,2054428.15489,0
1666299600000,51.02,51.26,50.91,51.15,46025.719,1666303199999,2351478.63632,7125,19947.478,1019087.62577,0
1666303200000,51.15,51.26,51.00,51.19,53752.161,1666306799999,2747861.13402,7523,28051.655,1434084.96688,0
1666306800000,51.18,51.21,50.91,51.19,58666.038,1666310399999,2996901.20315,8405,32662.845,1668179.13635,0
1666310400000,51.19,51.25,50.71,51.18,124581.736,1666313999999,6352435.82259,14266,66805.119,3406775.16694,0
1666314000000,51.19,51.24,50.96,51.12,71711.095,1666317599999,3663816.06320,8491,31735.438,1621132.85858,0
1666317600000,51.11,51.27,51.04,51.18,49189.633,1666321199999,2517232.37495,6585,29672.562,1518412.28280,0
1666321200000,51.19,51.24,50.88,50.90,45719.394,1666324799999,2335337.42579,6346,23867.571,1219385.87135,0
1666324800000,50.89,51.04,50.71,50.80,66379.295,1666328399999,3376495.61181,7783,37808.791,1923755.62547,0
1666328400000,50.79,51.12,50.74,51.02,50572.136,1666331999999,2574586.37258,7087,27180.147,1383168.07737,0
1666332000000,51.02,51.20,50.91,50.98,53107.620,1666335599999,2710579.49972,7143,29136.399,1487021.67113,0
1666335600000,50.98,51.25,50.79,50.86,89058.791,1666339199999,4543356.57003,10438,43508.723,2218765.52996,0
1666339200000,50.86,50.88,50.25,50.37,209591.236,1666342799999,10590404.90471,19310,105077.282,5310716.90494,0
1666342800000,50.37,50.67,50.19,50.65,130443.073,1666346399999,6574366.76885,15384,69829.736,3519702.50749,0
1666346400000,50.64,50.65,50.27,50.47,65352.575,1666349999999,3296733.54275,10353,30651.778,1546052.15810,0
1666350000000,50.46,50.54,50.15,50.24,92889.234,1666353599999,4677222.69538,12325,43739.849,2202380.27165,0
1666353600000,50.24,50.50,49.50,50.43,288712.325,1666357199999,14428240.50773,29453,135933.547,6793879.46318,0
1666357200000,50.42,51.08,50.39,51.05,253411.714,1666360799999,12842927.94092,26759,117729.715,5967009.44741,0
1666360800000,51.06,51.29,50.81,50.99,200177.511,1666364399999,10225528.15601,21277,101159.325,5168768.85035,0
1666364400000,50.99,51.48,50.90,51.48,125305.490,1666367999999,6409217.15789,16807,58109.104,2973706.10590,0
1666368000000,51.48,51.69,51.26,51.39,136008.950,1666371599999,7000124.04952,16701,69137.522,3558339.90221,0
1666371600000,51.38,51.53,51.30,51.49,78807.317,1666375199999,4052147.79027,9419,36829.225,1893663.77690,0
1666375200000,51.48,51.61,51.36,51.45,59768.141,1666378799999,3076093.96261,9756,29795.534,1533488.44015,0
1666378800000,51.45,51.77,51.44,51.58,89064.140,1666382399999,4598931.53719,10395,49426.230,2552247.55429,0
1666382400000,51.58,51.78,51.46,51.53,59470.222,1666385999999,3071304.37923,7643,33008.162,1704961.32039,0
1666386000000,51.53,51.57,51.41,51.46,25504.184,1666389599999,1313207.49530,5235,14122.353,727205.09755,0
1666389600000,51.46,51.60,51.46,51.59,26893.988,1666393199999,1386148.98807,4656,13623.435,702121.63785,0
1666393200000,51.60,51.66,51.48,51.60,55859.495,1666396799999,2881516.12829,6275,25178.988,1298892.14426,0
1666396800000,51.61,51.71,51.51,51.65,42993.107,1666400399999,2219156.36066,6181,20466.157,1056435.33283,0
1666400400000,51.64,51.69,51.42,51.45,36751.875,1666403999999,1894047.22046,5599,18684.995,962843.33973,0
1666404000000,51.45,51.53,51.35,51.40,37076.246,1666407599999,1907370.82020,5353,15236.983,783832.11591,0
1666407600000,51.40,51.53,51.32,51.51,30822.353,1666411199999,1585379.68928,5276,13773.211,708485.58183,0
1666411200000,51.52,51.59,51.46,51.48,23489.217,1666414799999,1209765.24019,4372,11678.254,601469.19680,0
1666414800000,51.48,51.57,51.43,51.54,29972.115,1666418399999,1543830.10942,4598,15851.629,816554.59526,0
1666418400000,51.54,51.68,51.54,51.58,36526.058,1666421999999,1884954.10106,5235,22922.860,1183032.78306,0
1666422000000,51.59,51.84,51.58,51.73,49382.881,1666425599999,2553627.20418,7427,28453.344,1471529.04350,0
1666425600000,51.73,51.85,51.72,51.83,36097.532,1666429199999,1870048.46403,5712,17991.977,932153.07945,0
1666429200000,51.83,52.10,51.78,51.81,98540.452,1666432799999,5118724.39058,13503,53729.737,2791444.33261,0
1666432800000,51.80,51.93,51.79,51.89,49418.744,1666436399999,2562794.61306,7968,28666.391,1486584.99949,0
1666436400000,51.90,52.00,51.87,51.91,46036.254,1666439999999,2390723.72490,8406,26569.549,1379899.41732,0
1666440000000,51.91,51.95,51.71,51.93,72042.898,1666443599999,3734547.93174,12325,37823.500,1960795.02691,0
1666443600000,51.93,52.47,51.93,52.10,217387.555,1666447199999,11354498.04357,22388,109920.120,5743135.51739,0
1666447200000,52.09,52.32,52.08,52.26,60333.484,1666450799999,3150434.86934,10832,34858.773,1820284.22517,0
1666450800000,52.26,52.32,52.11,52.19,54890.751,1666454399999,2866628.81775,9105,26767.809,1398115.78956,0
1666454400000,52.20,52.29,52.01,52.12,55379.663,1666457999999,2886667.04557,10489,32481.176,1693169.09970,0
1666458000000,52.12,52.19,52.03,52.11,34899.950,1666461599999,1818257.04408,4894,18048.571,940411.42866,0
1666461600000,52.11,52.20,52.01,52.16,36901.426,1666465199999,1923104.45207,4842,20215.284,1053515.71662,0
1666465200000,52.15,52.33,52.12,52.31,44453.527,1666468799999,2322793.82853,6115,23704.567,1238585.16204,0
1666468800000,52.31,52.44,52.22,52.42,44691.652,1666472399999,2339425.69687,5739,21193.570,1109557.15899,0
1666472400000,52.42,52.46,52.26,52.26,33032.949,1666475999999,1729059.55528,4899,14965.867,783373.73453,0
1666476000000,52.26,52.27,52.05,52.12,49654.799,1666479599999,2590402.38389,6581,21359.629,1114318.74523,0
1666479600000,52.13,52.28,52.07,52.14,40594.667,1666483199999,2118004.38681,4968,19601.773,1022728.53064,0
1666483200000,52.14,52.24,52.06,52.08,40450.374,1666486799999,2109589.93902,6541,22346.916,1165486.12419,0
1666486800000,52.09,52.12,51.81,51.96,76246.483,1666490399999,3959561.56716,8457,38380.350,1993064.45690,0
1666490400000,51.95,52.28,51.95,52.17,72033.369,1666493999999,3755059.14041,8231,37134.244,1935912.60481,0
1666494000000,52.18,52.24,52.13,52.18,42725.562,1666497599999,2229596.41092,5127,20490.504,1069242.39529,0
1666497600000,52.19,52.30,52.12,52.16,40380.541,1666501199999,2109038.00855,5374,20043.587,1046874.43534,0
1666501200000,52.16,52.19,52.03,52.09,36743.061,1666504799999,1915366.02295,4909,18983.830,989624.89817,0
1666504800000,52.09,52.15,51.88,52.05,56451.836,1666508399999,2937077.01521,7017,28003.342,1457043.96101,0
1666508400000,52.06,52.06,51.91,52.03,39870.206,1666511999999,2072377.77756,5940,19634.930,1020544.01759,0
1666512000000,52.04,52.16,51.98,52.12,43713.964,1666515599999,2276435.15565,6197,20065.203,1044963.92728,0
1666515600000,52.11,52.17,52.05,52.14,30025.554,1666519199999,1564534.51576,6992,14256.844,742858.02626,0
1666519200000,52.14,52.26,52.13,52.22,43114.648,1666522799999,2250715.28242,6982,21135.255,1103340.85236,0
1666522800000,52.23,52.28,51.88,51.96,115047.025,1666526399999,5988690.81440,11970,49895.203,2596824.91428,0
1666526400000,51.95,52.15,51.80,52.13,66389.519,1666529999999,3452587.75631,9502,32841.970,1708056.63719,0
1666530000000,52.12,52.28,52.04,52.20,65742.079,1666533599999,3429555.04163,7444,28548.589,1489213.92514,0
1666533600000,52.20,52.33,52.15,52.31,54870.634,1666537199999,2867093.95963,8646,29696.067,1551809.13856,0
1666537200000,52.31,52.40,52.24,52.29,61025.530,1666540799999,3193056.41525,9084,29254.918,1530853.69379,0
1666540800000,52.28,52.39,52.21,52.27,49005.863,1666544399999,2562097.87931,7127,22860.158,1195285.45441,0
1666544400000,52.27,53.18,52.25,53.06,257850.596,1666547999999,13611457.12823,22628,147843.369,7802416.58832,0
1666548000000,53.07,53.46,52.93,53.06,236128.749,1666551599999,12564228.61101,22387,121031.090,6440268.29513,0
1666551600000,53.06,53.22,53.01,53.10,71596.806,1666555199999,3802833.98177,8383,34758.038,1846233.52159,0
1666555200000,53.11,53.28,53.04,53.09,57168.206,1666558799999,3037807.99936,8012,27684.898,1471104.74498,0
1666558800000,53.09,53.30,53.06,53.21,46977.290,1666562399999,2497799.33851,5812,27213.040,1446947.65389,0
1666562400000,53.22,53.91,53.22,53.67,166399.557,1666565999999,8924862.36303,20799,94044.860,5044227.47472,0
1666566000000,53.67,54.00,53.64,53.99,98218.624,1666569599999,5287099.92647,10701,52685.745,2836183.88207,0
1666569600000,54.00,54.18,53.79,53.89,135165.826,1666573199999,7300645.06437,15004,62721.374,3387508.75171,0
1666573200000,53.89,53.92,53.43,53.54,102472.745,1666576799999,5497433.44276,10931,50404.675,2703605.93584,0
1666576800000,53.55,53.78,53.48,53.63,74487.272,1666580399999,3997995.90988,7628,38612.046,2072282.81863,0
1666580400000,53.63,53.68,53.16,53.38,157562.266,1666583999999,8416528.91759,13229,70124.663,3746436.40451,0
1666584000000,53.38,53.50,53.12,53.46,70037.641,1666587599999,3732889.33281,8216,37283.731,1987252.94057,0
1666587600000,53.46,53.47,53.19,53.23,50314.714,1666591199999,2682796.02092,6603,24544.283,1308573.71640,0
1666591200000,53.23,53.50,53.00,53.07,83908.883,1666594799999,4468249.28278,9962,37665.386,2006301.56746,0
1666594800000,53.07,53.35,52.69,52.94,141106.648,1666598399999,7471150.64659,14945,68538.747,3629233.92059,0
1666598400000,52.94,53.12,52.82,53.11,51006.904,1666601999999,2701388.57356,7837,23024.583,1219615.44237,0
1666602000000,53.11,53.27,52.91,53.18,68073.385,1666605599999,3612968.87848,10120,36356.033,1930182.53748,0
1666605600000,53.18,53.32,53.02,53.21,73987.986,1666609199999,3936482.19620,11581,34494.251,1835329.53155,0
1666609200000,53.21,53.34,53.05,53.26,55666.712,1666612799999,2961328.55044,8572,26877.612,1429794.58449,0
1666612800000,53.26,53.39,52.85,53.08,90237.398,1666616399999,4788986.19022,12424,44173.304,2344293.44138,0
1666616400000,53.08,53.13,52.72,52.96,154769.374,1666619999999,8197741.81349,16643,75223.355,3984134.43619,0
1666620000000,52.96,52.96,52.23,52.48,261679.327,1666623599999,13727183.83899,25426,126784.730,6652082.54249,0
1666623600000,52.48,52.56,52.27,52.54,112257.186,1666627199999,5886902.98774,13352,56492.022,2962590.31535,0
1666627200000,52.55,52.58,52.26,52.36,86422.732,1666630799999,4530973.06993,12127,41627.228,2182319.59297,0
1666630800000,52.37,52.42,52.07,52.35,107404.301,1666634399999,5611864.52776,12807,44415.158,2320474.86181,0
1666634400000,52.34,52.62,52.31,52.62,68948.317,1666637999999,3617409.31144,9280,38382.550,2013587.25708,0
1666638000000,52.62,52.84,52.51,52.59,102639.121,1666641599999,5405984.59167,9927,50687.014,2669698.46187,0
1666641600000,52.59,52.67,52.50,52.58,51520.391,1666645199999,2709144.23333,5744,27467.833,1444319.89323,0
1666645200000,52.58,52.71,52.38,52.43,50370.191,1666648799999,2645978.08810,6468,26836.732,1409808.50764,0
1666648800000,52.44,52.73,52.27,52.64,68486.440,1666652399999,3594645.48851,8655,34557.843,1813807.35355,0
1666652400000,52.63,52.66,52.45,52.49,39661.633,1666655999999,2083550.80655,5794,18249.800,958656.39644,0
1666656000000,52.50,52.84,52.40,52.64,83328.214,1666659599999,4387880.21518,10226,44091.949,2321776.06592,0
1666659600000,52.64,52.71,52.35,52.66,76286.243,1666663199999,4008388.67134,9476,34517.708,1814102.00777,0
1666663200000,52.66,52.72,52.49,52.67,38085.736,1666666799999,2003368.51072,6005,16376.330,861454.59037,0
1666666800000,52.68,52.93,52.64,52.80,67367.593,1666670399999,3557293.02184,8653,34151.335,1803128.97631,0
1666670400000,52.80,52.90,52.69,52.74,43337.714,1666673999999,2287548.24215,5855,20849.140,1100580.51278,0
1666674000000,52.73,52.85,52.61,52.83,41305.631,1666677599999,2178367.04984,6130,21816.783,1150791.23898,0
1666677600000,52.84,53.07,52.76,52.76,84904.946,1666681199999,4492551.33821,9512,38400.998,2031860.78175,0
1666681200000,52.77,52.83,52.45,52.68,92250.386,1666684799999,4853096.29225,10269,48959.488,2576006.21908,0
1666684800000,52.67,52.72,52.34,52.39,68629.389,1666688399999,3605943.56403,8857,31452.772,1652756.49708,0
1666688400000,52.39,52.51,52.25,52.39,90449.670,1666691999999,4737634.01307,11539,50588.228,2649736.49554,0
1666692000000,52.38,52.54,52.26,52.47,58169.038,1666695599999,3047845.01367,9938,31738.670,1662958.32958,0
1666695600000,52.47,52.59,52.36,52.48,65867.386,1666699199999,3456293.48814,9630,31515.163,1653492.43880,0
1666699200000,52.48,52.67,52.36,52.56,75685.939,1666702799999,3973610.58130,10754,35991.509,1889318.22568,0
1666702800000,52.56,53.31,52.56,53.15,243948.684,1666706399999,12926814.38035,24095,123586.256,6549221.47008,0
1666706400000,53.15,53.42,53.06,53.30,140714.068,1666709999999,7496779.69408,14470,65314.631,3480110.86167,0
1666710000000,53.30,53.94,53.29,53.74,228436.949,1666713599999,12243784.59345,23435,121958.680,6537746.76455,0
1666713600000,53.75,53.97,53.66,53.92,162738.043,1666717199999,8762687.03074,18613,79032.004,4255824.40482,0
1666717200000,53.92,55.25,53.92,55.17,571870.645,1666720799999,31279110.90195,53233,301396.886,16488085.29511,0
1666720800000,55.16,56.16,55.03,55.97,363974.746,1666724399999,20236600.29642,37278,193115.661,10742368.75464,0
1666724400000,55.97,56.78,55.97,56.77,273888.223,1666727999999,15449149.94825,30550,134710.565,7598772.69787,0
1666728000000,56.76,56.79,55.78,56.00,271069.933,1666731599999,15206091.86103,27517,133008.873,7459921.56086,0
1666731600000,56.00,56.35,55.74,56.29,112412.599,1666735199999,6287164.78701,13585,57779.328,3233370.98830,0
1666735200000,56.29,56.29,55.48,55.76,118449.219,1666738799999,6610635.09409,13814,54224.469,3026011.63506,0
1666738800000,55.76,56.17,55.63,55.91,105463.150,1666742399999,5898722.07136,13635,50525.495,2826185.61514,0
1666742400000,55.91,56.16,55.64,55.91,113848.915,1666745999999,6363668.49112,14795,58062.370,3245663.87736,0
1666746000000,55.92,56.37,55.74,56.22,110115.028,1666749599999,6177620.38757,11775,65072.143,3651504.16336,0
1666749600000,56.23,56.56,56.11,56.45,106125.870,1666753199999,5982627.16555,11889,62680.941,3534056.47114,0
1666753200000,56.46,56.65,56.25,56.34,105748.813,1666756799999,5964199.43315,10897,47383.514,2673444.17217,0
1666756800000,56.35,56.48,56.11,56.20,56866.777,1666760399999,3201888.86196,7583,25898.934,1458469.09413,0
1666760400000,56.20,56.26,55.97,56.14,83238.986,1666763999999,4669154.52993,9306,40894.301,2294061.19415,0
1666764000000,56.14,56.29,55.91,56.16,86132.200,1666767599999,4831452.49489,11126,43450.971,2437730.27066,0
1666767600000,56.17,56.51,56.08,56.36,131465.983,1666771199999,7403821.31291,13885,72686.795,4094047.30995,0
1666771200000,56.38,57.37,56.13,57.03,266001.444,1666774799999,15090111.49532,27040,146533.798,8314715.87903,0
1666774800000,57.04,57.33,56.87,57.22,177086.364,1666778399999,10116502.42954,20150,90109.528,5148948.08982,0
1666778400000,57.23,57.58,57.10,57.33,164218.604,1666781999999,9415189.03499,17378,75824.636,4348426.06750,0
1666782000000,57.34,57.48,57.01,57.11,110085.832,1666785599999,6300563.17688,13165,43085.026,2466320.09336,0
1666785600000,57.11,57.12,56.50,56.64,156840.782,1666789199999,8896562.85631,21181,74467.659,4223294.53648,0
1666789200000,56.63,56.86,56.10,56.60,200229.899,1666792799999,11319989.89444,23338,103177.464,5834333.70551,0
1666792800000,56.60,57.62,56.55,56.94,338907.804,1666796399999,19341550.21655,32599,182910.056,10440235.56565,0
1666796400000,56.95,57.19,56.66,56.71,130077.912,1666799999999,7411116.43316,16134,55450.548,3159886.46239,0
1666800000000,56.72,56.85,56.17,56.28,161711.651,1666803599999,9137384.70775,21237,72154.305,4077438.26296,0
1666803600000,56.28,56.49,56.04,56.30,104274.781,1666807199999,5866082.90453,13786,52516.774,2954689.68921,0
1666807200000,56.31,56.37,55.71,55.84,91663.810,1666810799999,5134664.61710,12781,46603.873,2610820.04189,0
1666810800000,55.85,56.11,55.71,56.05,67389.398,1666814399999,3768242.41550,12625,35399.245,1979719.63655,0
1666814400000,56.06,56.37,55.78,56.00,120370.444,1666817999999,6744111.87505,14608,59190.735,3316958.52206,0
1666818000000,56.00,56.22,55.95,56.05,43796.345,1666821599999,2454813.00337,7457,21700.817,1216448.29864,0
1666821600000,56.06,56.39,55.86,56.32,94746.381,1666825199999,5321291.09448,12489,52599.125,2954323.60945,0
1666825200000,56.33,56.58,56.26,56.34,70433.057,1666828799999,3972220.38562,10192,34727.412,1958560.55333,0
1666828800000,56.34,56.66,56.15,56.32,77307.827,1666832399999,4360793.77032,10880,37336.135,2105863.28826,0
1666832400000,56.32,56.48,56.17,56.31,71426.484,1666835999999,4022033.52234,8232,37092.883,2088851.58483,0
1666836000000,56.31,56.47,55.77,55.80,79837.304,1666839599999,4480860.51614,10526,34455.899,1933466.76981,0
1666839600000,55.81,56.27,55.57,56.22,115205.799,1666843199999,6447033.46239,14127,55278.977,3094929.30702,0
1666843200000,56.23,56.42,56.13,56.30,81584.052,1666846799999,4591507.45749,8547,39284.394,2210926.52858,0
1666846800000,56.31,56.59,56.25,56.49,72410.252,1666850399999,4086198.87593,9617,40824.514,2304002.46919,0
1666850400000,56.49,56.65,56.22,56.25,97299.480,1666853999999,5492499.06395,13119,48786.143,2754802.93648,0
1666854000000,56.25,56.37,55.91,56.14,122306.843,1666857599999,6865126.15490,14192,61175.934,3433618.18357,0
1666857600000,56.14,56.34,56.02,56.10,74319.124,1666861199999,4175463.37191,10123,34354.744,1930245.35699,0
1666861200000,56.11,56.11,55.62,55.83,179983.361,1666864799999,10045462.06079,19364,88289.120,4927812.58573,0
1666864800000,55.82,55.89,55.39,55.68,162760.463,1666868399999,9064614.11921,19461,75150.504,4185960.08692,0
1666868400000,55.67,56.10,55.64,55.83,112576.619,1666871999999,6289734.12901,15925,57050.854,3188183.69771,0
1666872000000,55.83,56.36,55.55,56.33,284928.301,1666875599999,15936260.55782,32712,142458.877,7968584.00820,0
1666875600000,56.33,56.45,55.14,55.44,259154.855,1666879199999,14487090.58881,31345,119975.295,6709076.54641,0
1666879200000,55.44,56.00,55.33,55.43,219253.108,1666882799999,12210783.09453,25891,105482.142,5874838.22935,0
1666882800000,55.43,55.65,55.18,55.33,157449.918,1666886399999,8728859.97807,19964,76563.295,4245197.24196,0
1666886400000,55.34,55.48,55.14,55.46,98899.581,1666889999999,5473585.67726,14355,49367.724,2732198.52486,0
1666890000000,55.46,55.70,55.37,55.49,97847.161,1666893599999,5437935.78812,10980,48318.801,2685464.47091,0
1666893600000,55.50,55.53,55.35,55.50,50342.080,1666897199999,2791120.78381,6955,26231.562,1454478.25005,0
1666897200000,55.51,55.85,55.50,55.76,88848.390,1666900799999,4948464.44709,10218,45441.646,2531146.37252,0
1666900800000,55.77,55.78,54.43,54.97,429316.385,1666904399999,23593947.71772,41782,196585.788,10805337.99868,0
1666904400000,54.97,55.01,54.79,54.98,66604.531,1666907999999,3655775.13044,8267,34177.748,1876165.13253,0
1666908000000,54.98,55.19,54.49,54.79,101937.202,1666911599999,5593047.65223,13147,50088.958,2748484.19538,0
1666911600000,54.78,54.90,54.49,54.73,110442.778,1666915199999,6043701.04959,11740,51191.496,2801125.00292,0
1666915200000,54.73,54.85,54.04,54.64,193374.078,1666918799999,10545207.39618,22820,85435.346,4658674.73522,0
1666918800000,54.64,54.89,54.50,54.87,77807.332,1666922399999,4257228.29520,9338,38620.662,2113134.44619,0
1666922400000,54.86,54.90,54.20,54.34,143189.563,1666925999999,7800838.26538,16613,65185.390,3551691.05595,0
1666926000000,54.34,54.55,54.30,54.55,49599.762,1666929599999,2700188.11963,7198,26444.161,1439699.67009,0
1666929600000,54.55,54.63,54.46,54.55,54469.929,1666933199999,2971640.80387,6922,27306.877,1489776.91031,0
1666933200000,54.55,54.61,54.34,54.58,63592.613,1666936799999,3463756.62560,8691,34159.845,1860611.06499,0
1666936800000,54.58,54.68,54.28,54.32,51577.970,1666940399999,2809695.93073,6610,24941.828,1358941.45657,0
1666940400000,54.33,54.46,53.44,53.72,257600.343,1666943999999,13871702.68749,23058,108101.970,5819892.09838,0
1666944000000,53.72,54.15,53.66,54.07,112940.316,1666947599999,6087936.86192,13410,57523.481,3100736.90587,0
1666947600000,54.07,54.17,53.91,54.16,43703.133,1666951199999,2362472.60529,8047,21944.284,1186322.69423,0
1666951200000,54.16,54.20,53.85,53.98,77586.126,1666954799999,4194191.41138,9597,41613.387,2249811.47309,0
1666954800000,53.98,54.15,53.78,54.02,64215.293,1666958399999,3468006.86685,9603,29982.525,1619133.64794,0
1666958400000,54.03,54.40,53.53,54.18,177468.700,1666961999999,9587582.20761,20565,94231.800,5090780.27312,0
1666962000000,54.18,55.10,54.15,54.81,232437.108,1666965599999,12733881.71434,27127,118129.809,6471889.85838,0
1666965600000,54.81,54.94,54.23,54.69,149619.715,1666969199999,8177673.78837,18108,67282.227,3677214.59842,0
1666969200000,54.70,54.75,54.44,54.67,73790.067,1666972799999,4029628.27000,11989,36139.015,1973567.87364,0
1666972800000,54.67,55.45,54.62,55.30,191254.418,1666976399999,10549837.04459,21740,100626.212,5551492.96546,0
1666976400000,55.31,55.38,55.03,55.05,81112.202,1666979999999,4481718.26553,10676,36100.957,1995083.61932,0
1666980000000,55.05,55.24,54.95,55.15,72055.060,1666983599999,3969164.83032,9477,35912.266,1978303.29422,0
1666983600000,55.14,55.18,54.74,55.15,81122.372,1666987199999,4457689.29437,11255,39793.775,2187396.96014,0
1666987200000,55.15,55.57,55.09,55.11,84205.493,1666990799999,4655406.93882,11158,43976.102,2431598.98389,0
1666990800000,55.11,55.22,54.80,54.83,38662.559,1666994399999,2127403.92107,7038,19305.090,1062420.46367,0
1666994400000,54.82,55.01,54.72,55.00,46262.231,1666997999999,2537705.40645,7429,27972.728,1534364.59734,0
1666998000000,55.00,55.07,54.88,54.89,44574.094,1667001599999,2450316.30223,6083,22100.256,1214962.27749,0
1667001600000,54.88,55.07,54.78,54.96,55428.878,1667005199999,3043830.07765,8345,20864.292,1145748.31990,0
1667005200000,54.97,54.98,54.58,54.76,72463.086,1667008799999,3968947.68350,8292,27831.372,1523911.46565,0
1667008800000,54.77,55.20,54.71,55.13,76178.221,1667012399999,4182800.65701,8790,40263.717,2211230.79297,0
1667012400000,55.13,55.48,55.07,55.47,112235.154,1667015999999,6205827.55081,12209,60790.071,3361554.10108,0
1667016000000,55.46,55.68,54.94,55.01,83463.076,1667019599999,4617809.51570,10270,37520.153,2076328.36403,0
1667019600000,55.01,55.25,54.87,54.94,117422.860,1667023199999,6468232.66423,9266,60546.422,3334801.99682,0
1667023200000,54.94,55.11,54.92,55.07,41596.313,1667026799999,2288453.93442,6304,20388.010,1121585.18733,0
1667026800000,55.07,55.44,55.01,55.39,56487.934,1667030399999,3119823.18357,8696,25356.677,1400561.70723,0
1667030400000,55.39,56.80,55.27,56.12,287034.172,1667033999999,16080017.29518,30905,155163.909,8700682.02589,0
1667034000000,56.13,56.41,55.97,56.15,107096.703,1667037599999,6012428.00157,13852,52088.441,2925305.29332,0
1667037600000,56.16,56.55,55.44,55.58,182545.288,1667041199999,10218459.38821,19666,87518.114,4902344.56933,0
1667041200000,55.59,55.69,55.25,55.53,107090.277,1667044799999,5941931.85094,13665,59388.831,3295540.23779,0
1667044800000,55.52,55.68,55.46,55.64,56517.730,1667048399999,3143482.36786,10065,31243.405,1737705.33939,0
1667048400000,55.65,55.68,55.05,55.62,107554.232,1667051999999,5949579.97110,14683,48499.566,2683387.24892,0
1667052000000,55.62,55.95,55.51,55.76,138332.593,1667055599999,7707526.79449,15548,72427.344,4035953.02365,0
1667055600000,55.77,56.58,55.76,56.20,240770.400,1667059199999,13533034.22281,22878,123131.976,6922553.44858,0
1667059200000,56.20,57.59,56.11,56.89,312168.292,1667062799999,17780657.32399,35898,170921.678,9738124.73903,0
1667062800000,56.89,57.24,56.12,56.42,169270.608,1667066399999,9613304.16638,19444,80740.585,4586748.74155,0
1667066400000,56.42,56.63,56.00,56.40,155669.462,1667069999999,8762821.28814,19193,73479.573,4136158.79053,0
1667070000000,56.40,56.53,56.15,56.46,78976.114,1667073599999,4447846.82690,10458,39124.895,2203124.69266,0
1667073600000,56.45,56.88,56.36,56.77,69417.591,1667077199999,3932281.39438,10927,38491.958,2180229.86126,0
1667077200000,56.77,56.94,56.52,56.55,42371.049,1667080799999,2406451.03493,7103,18713.730,1063092.28043,0
1667080800000,56.56,56.69,56.11,56.30,85884.098,1667084399999,4844207.16534,11889,41849.283,2360679.15451,0
1667084400000,56.30,56.60,56.11,56.55,52080.402,1667087999999,2934826.84567,7527,26603.777,1499739.66401,0
1667088000000,56.55,56.68,55.70,55.90,110506.153,1667091599999,6197682.58302,13846,42819.408,2403277.42925,0
1667091600000,55.91,57.44,55.84,57.43,144743.647,1667095199999,8195408.92479,15479,80984.185,4587306.39535,0
1667095200000,57.42,57.48,56.54,56.63,138058.574,1667098799999,7850751.68505,15840,60537.761,3443078.20939,0
1667098800000,56.63,56.92,56.56,56.63,64038.637,1667102399999,3631038.16031,7809,25066.217,1421385.06394,0
1667102400000,56.62,56.65,56.29,56.35,50459.904,1667105999999,2849696.02930,6839,20813.973,1175954.91024,0
1667106000000,56.35,56.58,56.28,56.38,69678.633,1667109599999,3931105.56484,7573,31681.216,1787660.34847,0
1667109600000,56.39,56.81,56.04,56.73,114766.665,1667113199999,6479666.00135,12648,61009.825,3445783.98550,0
1667113200000,56.73,57.29,56.60,57.19,113801.829,1667116799999,6479197.94816,13881,54718.249,3115923.54128,0
1667116800000,57.19,57.22,56.12,56.50,109260.447,1667120399999,6192468.81506,15390,49613.115,2809753.62479,0
1667120400000,56.49,56.72,55.65,56.03,110869.753,1667123999999,6221283.85847,18741,53172.408,2985259.67889,0
1667124000000,56.02,56.33,55.86,56.25,71082.253,1667127599999,3986294.66351,12792,35935.304,2015617.07700,0
1667127600000,56.26,56.39,55.86,56.23,68681.776,1667131199999,3857478.05509,11835,27844.168,1564215.52083,0
1667131200000,56.22,56.31,55.50,55.86,106468.351,1667134799999,5946027.82326,14633,45029.437,2515990.82515,0
1667134800000,55.86,55.96,55.13,55.25,133197.341,1667138399999,7391859.31083,20789,67399.574,3740482.51048,0
1667138400000,55.26,55.73,55.21,55.73,79381.457,1667141999999,4405886.24867,12552,41086.221,2280160.71861,0
1667142000000,55.72,55.80,55.19,55.45,84944.179,1667145599999,4715916.91420,12205,41495.609,2303609.06398,0
1667145600000,55.45,55.67,55.11,55.29,110140.301,1667149199999,6103746.05377,15006,48305.629,2677024.55758,0
1667149200000,55.29,55.39,55.11,55.32,65705.102,1667152799999,3631482.92028,8603,29448.998,1627715.00301,0
1667152800000,55.33,55.65,55.28,55.57,47026.239,1667156399999,2609353.78483,6793,23365.107,1296500.39398,0
1667156400000,55.57,55.80,55.53,55.68,38411.513,1667159999999,2138107.83356,6996,20133.679,1120885.68127,0
1667160000000,55.68,55.96,55.68,55.73,41689.716,1667163599999,2326623.45369,6750,20549.501,1146919.79633,0
1667163600000,55.73,55.80,55.55,55.67,25874.576,1667167199999,1441225.09636,6134,10964.954,610932.64752,0
1667167200000,55.67,55.68,54.67,55.26,141216.757,1667170799999,7773226.67293,18588,68748.900,3784297.17605,0
1667170800000,55.25,55.46,55.08,55.33,50381.869,1667174399999,2785048.70795,7724,25594.817,1415094.95401,0
1667174400000,55.34,55.65,54.85,54.86,101202.949,1667177999999,5595562.36499,13190,47093.636,2604837.11992,0
1667178000000,54.86,55.07,54.35,54.57,111832.674,1667181599999,6117005.85380,13497,55383.077,3030063.69862,0
1667181600000,54.56,54.81,54.17,54.77,99044.800,1667185199999,5395216.91936,11987,46268.805,2521330.90912,0
1667185200000,54.76,55.38,54.61,55.33,84159.040,1667188799999,4632352.91721,9295,40518.840,2231127.64424,0
1667188800000,55.34,55.45,55.12,55.23,60035.046,1667192399999,3319694.58225,7725,23998.460,1327524.62823,0
1667192400000,55.23,55.51,55.03,55.11,57824.846,1667195999999,3197032.22793,7564,28173.260,1557982.84392,0
1667196000000,55.12,55.20,54.72,55.01,53196.049,1667199599999,2920758.22974,8426,30475.765,1673098.36369,0
1667199600000,55.01,55.14,54.72,55.14,37629.953,1667203199999,2067701.21678,6467,18576.807,1020824.55854,0
1667203200000,55.14,55.15,54.64,54.82,74001.323,1667206799999,4056616.27858,8947,37664.880,2064484.78305,0
1667206800000,54.82,56.02,54.71,55.87,141511.862,1667210399999,7853614.40256,15567,73322.351,4070096.84672,0
1667210400000,55.87,56.24,55.59,56.14,154023.333,1667213999999,8616408.36042,18321,87818.204,4913158.18113,0
1667214000000,56.15,56.37,55.93,55.98,111335.834,1667217599999,6250669.63256,15906,54158.588,3040447.38834,0
1667217600000,55.98,56.21,55.72,55.81,109262.666,1667221199999,6115069.18544,14348,51589.108,2887897.88287,0
1667221200000,55.81,56.14,54.30,54.37,239223.961,1667224799999,13243805.43811,27724,105464.879,5844850.60050,0
1667224800000,54.37,54.70,53.94,54.23,335431.586,1667228399999,18232821.60193,35667,163048.003,8864296.10415,0
1667228400000,54.23,54.73,54.15,54.44,112131.437,1667231999999,6100163.91722,15542,50297.573,2735872.56544,0
1667232000000,54.43,54.74,54.07,54.21,114332.311,1667235599999,6217238.39530,14462,54951.887,2988213.62514,0
1667235600000,54.20,54.57,54.15,54.40,70751.679,1667239199999,3848760.08457,9421,30497.089,1658563.94870,0
1667239200000,54.40,54.69,54.37,54.58,51391.712,1667242799999,2802282.69884,6765,23295.721,1270140.64472,0
1667242800000,54.57,55.02,54.31,54.90,118463.285,1667246399999,6480155.03956,12461,62966.706,3444843.83800,0
1667246400000,54.90,54.94,54.69,54.75,68165.727,1667249999999,3735633.11066,9290,35616.072,1951991.98660,0
1667250000000,54.75,54.88,54.68,54.75,31361.483,1667253599999,1717138.23055,7430,15340.628,840012.59808,0
1667253600000,54.74,55.26,54.69,55.07,89569.203,1667257199999,4930642.71808,10723,44319.472,2439567.29836,0
1667257200000,55.07,55.23,54.98,54.99,54497.656,1667260799999,3002015.90852,7052,27322.842,1505038.48354,0
1667260800000,54.98,55.35,54.93,54.94,90604.188,1667264399999,4993718.32758,11261,49247.011,2714378.88828,0
1667264400000,54.94,55.27,54.90,55.12,55584.426,1667267999999,3061969.63557,7582,27566.817,1518457.03947,0
1667268000000,55.11,55.23,54.98,55.20,44114.243,1667271599999,2431466.25529,5765,23020.977,1268892.93408,0
1667271600000,55.20,55.27,54.88,54.93,41751.834,1667275199999,2298636.93734,5665,20092.263,1106319.72710,0
1667275200000,54.93,55.02,54.76,54.80,51503.409,1667278799999,2827552.38644,6448,25320.161,1390316.30790,0
1667278800000,54.81,55.12,54.75,54.95,111617.020,1667282399999,6130732.19097,9280,59172.744,3251024.79143,0
1667282400000,54.96,55.60,54.96,55.59,111865.606,1667285999999,6190924.47954,12538,69163.789,3827110.60366,0
1667286000000,55.58,55.74,55.30,55.57,71372.848,1667289599999,3962009.14607,8988,32894.266,1826638.02890,0
1667289600000,55.57,55.78,55.37,55.46,61095.859,1667293199999,3393920.17250,10239,27126.954,1506919.81845,0
1667293200000,55.46,55.89,55.42,55.61,76172.942,1667296799999,4235651.15164,11080,39384.490,2190062.87587,0
1667296800000,55.60,55.88,55.46,55.72,75159.683,1667300399999,4187716.43729,12105,36692.027,2044421.79860,0
1667300400000,55.72,55.75,55.24,55.45,95100.055,1667303999999,5273986.70238,12806,41471.701,2299952.74610,0
1667304000000,55.46,55.56,55.06,55.37,103310.399,1667307599999,5714429.81390,13111,43061.993,2382513.17477,0
1667307600000,55.37,55.40,54.44,54.83,184304.672,1667311199999,10121876.76391,21766,94407.352,5185395.98491,0
1667311200000,54.83,54.91,54.46,54.65,145728.424,1667314799999,7969908.97123,19143,67373.439,3684421.88822,0
1667314800000,54.65,54.90,54.60,54.79,61233.045,1667318399999,3352651.99040,9354,29114.443,1594256.13358,0
1667318400000,54.80,54.92,54.63,54.76,79051.919,1667321999999,4330241.89215,11237,37021.027,2027735.19362,0
1667322000000,54.76,55.11,54.73,55.10,62108.926,1667325599999,3411641.76013,7086,29814.308,1637809.58985,0
1667325600000,55.10,55.37,55.10,55.34,70757.346,1667329199999,3909262.65671,8228,34381.026,1899724.88776,0
1667329200000,55.33,55.43,55.06,55.12,49625.756,1667332799999,2740803.46693,6001,23961.081,1323242.84345,0
1667332800000,55.12,55.13,54.95,55.06,42518.620,1667336399999,2340373.48305,5937,23234.960,1278887.78658,0
1667336400000,55.06,55.08,54.90,54.94,21073.633,1667339999999,1159708.22599,3757,9962.022,548311.40457,0
1667340000000,54.95,55.15,54.90,55.14,32630.812,1667343599999,1795403.10007,5199,16309.267,897431.48592,0
1667343600000,55.13,55.21,55.05,55.06,34056.827,1667347199999,1877796.32843,5105,16151.783,890571.31191,0
1667347200000,55.06,55.21,54.67,55.07,110746.591,1667350799999,6079944.04524,11828,61718.955,3387526.31536,0
1667350800000,55.07,55.22,54.99,55.02,42548.054,1667354399999,2345348.44141,5012,21643.549,1193201.02790,0
1667354400000,55.02,55.20,54.79,55.17,53649.576,1667357999999,2949400.18166,7108,22050.806,1212086.63540,0
1667358000000,55.17,55.72,55.10,55.38,127381.291,1667361599999,7062078.19461,11461,62710.240,3476433.33272,0
1667361600000,55.37,55.49,55.08,55.12,87812.446,1667365199999,4855653.63960,9020,39804.376,2200715.42720,0
1667365200000,55.13,55.32,54.93,54.95,57895.415,1667368799999,3188800.09357,7322,30153.529,1660958.08375,0
1667368800000,54.96,55.06,54.84,55.00,58925.676,1667372399999,3236584.64375,7407,31001.273,1702852.73159,0
1667372400000,54.99,55.11,54.57,55.09,134039.063,1667375999999,7351804.95102,13821,57969.838,3180025.99425,0
1667376000000,55.09,61.47,54.86,61.34,1678406.429,1667379599999,98959672.09371,139771,891111.811,52472760.81524,0
1667379600000,61.33,62.50,58.42,58.88,2917253.837,1667383199999,177839978.12695,213984,1449604.333,88448316.52795,0
1667383200000,58.88,59.22,57.70,58.69,1033430.815,1667386799999,60505210.59350,87058,539482.319,31592443.29819,0
1667386800000,58.68,59.65,58.62,59.15,438049.431,1667390399999,25910045.45035,36935,208833.598,12354716.50072,0
1667390400000,59.15,60.10,58.78,59.82,441692.554,1667393999999,26209052.94955,39022,223083.127,13247112.64967,0
1667394000000,59.82,62.22,59.53,60.91,1451819.667,1667397599999,88493859.00842,117043,748354.380,45623519.63946,0
1667397600000,60.91,62.96,60.66,60.92,1272122.625,1667401199999,78200766.68180,108306,668999.502,41162628.18205,0
1667401200000,60.92,61.30,60.32,60.82,657769.990,1667404799999,39932413.76152,56157,332964.611,20223497.83752,0
1667404800000,60.82,61.29,60.00,61.02,551705.324,1667408399999,33471080.20206,50099,285941.963,17356938.84758,0
1667408400000,61.03,61.05,60.20,60.62,293251.534,1667411999999,17760506.43873,30165,149655.474,9065066.23775,0
1667412000000,60.62,62.00,60.16,60.67,963443.259,1667415599999,58764174.47035,101693,500361.175,30543314.93032,0
1667415600000,60.66,61.28,59.20,59.46,645620.575,1667419199999,38744551.66245,65345,317735.673,19072211.25427,0
1667419200000,59.46,59.65,58.43,59.09,472688.888,1667422799999,27833460.25704,46550,233221.637,13729821.45120,0
1667422800000,59.09,60.43,59.01,60.20,291037.736,1667426399999,17343808.71152,32146,169401.671,10099614.96312,0
1667426400000,60.20,60.20,58.89,59.48,270427.366,1667429999999,16084677.21880,25301,126419.039,7516978.29982,0
1667430000000,59.47,61.00,59.32,60.91,357140.663,1667433599999,21499815.99432,28757,219292.733,13202884.69614,0
1667433600000,60.90,63.83,60.19,63.46,1038287.211,1667437199999,64436074.22148,83515,569087.014,35323912.35124,0
1667437200000,63.45,64.32,63.09,63.48,1093755.643,1667440799999,69685593.32679,82665,538910.090,34348621.88014,0
1667440800000,63.48,64.41,63.13,63.78,610867.123,1667444399999,38889733.14160,48110,316252.961,20137389.34187,0
1667444400000,63.79,64.74,63.18,63.36,655971.882,1667447999999,41890049.26365,55286,313396.741,20025351.88811,0
1667448000000,63.37,63.45,62.14,62.57,401941.228,1667451599999,25228439.02552,36211,194931.087,12235581.85890,0
1667451600000,62.56,62.95,62.23,62.57,264955.948,1667455199999,16573084.86974,25854,143711.667,8992425.65971,0
1667455200000,62.57,62.69,62.03,62.46,262328.841,1667458799999,16351186.82150,27216,133067.018,8296612.93871,0
1667458800000,62.46,62.73,61.35,61.37,378024.303,1667462399999,23467425.63765,34725,149177.220,9266145.81153,0
1667462400000,61.38,62.16,61.22,61.38,300567.464,1667465999999,18521395.84534,28942,151753.551,9352494.63282,0
1667466000000,61.37,61.85,61.32,61.77,242579.993,1667469599999,14938961.88436,24906,129339.384,7966382.80618,0
1667469600000,61.78,62.14,61.50,62.11,248148.015,1667473199999,15355776.05618,27002,129275.744,8000778.25900,0
1667473200000,62.11,62.14,60.29,60.81,462662.093,1667476799999,28289686.45407,42664,203694.301,12446257.39112,0
1667476800000,60.81,61.13,60.03,60.50,315583.622,1667480399999,19111495.52354,33681,141064.203,8545096.44998,0
1667480400000,60.50,61.26,60.38,60.47,279001.999,1667483999999,16974432.97005,31524,144047.801,8765528.43853,0
1667484000000,60.46,61.54,60.39,61.33,306358.430,1667487599999,18717602.69312,33688,156835.394,9584582.47334,0
1667487600000,61.32,61.43,60.80,61.26,168116.240,1667491199999,10273238.42051,20226,86602.441,5293159.25197,0
1667491200000,61.26,61.96,61.19,61.75,185157.456,1667494799999,11402283.08323,22418,104886.790,6460346.06860,0
1667494800000,61.75,61.96,61.60,61.74,117959.587,1667498399999,7285720.06587,13060,53477.724,3303552.57705,0
1667498400000,61.75,62.40,61.53,62.23,175208.988,1667501999999,10871604.38744,19683,88482.231,5492723.30582,0
1667502000000,62.22,63.63,62.00,63.27,364213.875,1667505599999,22950593.90252,39348,195782.096,12335330.63934,0
1667505600000,63.28,63.35,61.90,62.03,275467.936,1667509199999,17230053.75645,32325,117413.890,7342805.31857,0
1667509200000,62.03,62.48,62.01,62.40,67555.571,1667512799999,4207855.06790,9746,39657.787,2470131.12062,0
1667512800000,62.41,62.43,61.56,61.77,198017.025,1667516399999,12278573.90565,21319,88889.666,5514587.98493,0
1667516400000,61.78,62.18,61.47,61.80,125819.505,1667519999999,7772560.18304,14394,59593.445,3682126.97256,0
1667520000000,61.80,62.49,61.62,62.10,227435.926,1667523599999,14118689.41325,23870,116532.629,7235236.65076,0
1667523600000,62.09,62.39,61.63,61.98,144297.786,1667527199999,8938139.86461,15789,68196.302,4226197.81968,0
1667527200000,61.98,62.45,61.87,62.09,176282.743,1667530799999,10962155.88382,19014,88922.700,5529476.01268,0
1667530800000,62.08,62.46,61.67,62.45,111377.802,1667534399999,6920543.13501,12212,55668.799,3460008.26283,0
1667534400000,62.44,63.44,62.29,63.34,336912.673,1667537999999,21157611.68640,30682,187537.689,11779416.21995,0
1667538000000,63.35,64.69,63.11,63.53,513906.926,1667541599999,32796101.81366,49168,260712.997,16642112.51342,0
1667541600000,63.52,65.04,63.50,64.44,402494.644,1667545199999,25876571.00487,39301,222177.620,14288772.81874,0
1667545200000,64.45,64.54,63.89,64.18,202595.723,1667548799999,13005222.06892,23635,96433.326,6191452.59835,0
1667548800000,64.18,67.66,64.08,66.33,980300.131,1667552399999,65030738.03001,94551,526911.874,34922783.55461,0
1667552400000,66.33,66.50,65.47,66.15,387393.491,1667555999999,25594463.54305,39088,182825.726,12080913.54101,0
1667556000000,66.15,66.45,65.28,65.59,189926.491,1667559599999,12501805.72797,23787,94943.929,6249902.79677,0
1667559600000,65.58,65.76,64.69,65.00,241147.821,1667563199999,15734246.60526,27355,115323.150,7527813.17139,0
1667563200000,65.00,66.42,64.60,66.27,445459.018,1667566799999,29211283.06026,52212,241860.522,15870279.68459,0
1667566800000,66.28,67.13,65.94,66.19,363422.236,1667570399999,24144801.98950,40471,176130.106,11704088.26825,0
1667570400000,66.19,70.48,66.05,68.68,862614.469,1667573999999,58908336.79515,88734,453533.761,30956387.57630,0
1667574000000,68.67,69.99,67.60,67.79,584260.110,1667577599999,40161134.87777,64445,270631.071,18611105.12296,0
1667577600000,67.78,68.41,67.37,68.02,450090.263,1667581199999,30519950.67626,49584,241166.464,16358941.98010,0
1667581200000,68.02,68.25,67.62,67.98,173392.095,1667584799999,11777512.26955,21440,92162.317,6261483.44320,0
1667584800000,67.98,69.09,67.88,68.87,218945.486,1667588399999,15010546.09988,27269,119847.478,8217041.17245,0
1667588400000,68.88,69.18,68.47,69.14,183200.060,1667591999999,12616556.06785,23448,85957.236,5921214.24501,0
1667592000000,69.14,69.15,67.26,68.09,268459.369,1667595599999,18273332.52852,33648,120976.339,8231336.82988,0
1667595600000,68.08,68.34,67.58,67.82,87227.848,1667599199999,5922188.36463,13095,48381.389,3285406.62041,0
1667599200000,67.83,68.11,67.44,67.82,116327.540,1667602799999,7881615.74305,14001,65069.123,4409978.53519,0
1667602800000,67.82,67.89,67.01,67.55,152049.878,1667606399999,10254336.81587,16375,68101.926,4593798.56248,0
1667606400000,67.56,68.04,67.03,67.69,249174.470,1667609999999,16810122.86838,26418,117319.477,7916109.02838,0
1667610000000,67.68,67.90,67.27,67.49,128966.675,1667613599999,8717449.04448,14778,65718.155,4442211.26768,0
1667613600000,67.49,68.73,67.43,68.10,259722.877,1667617199999,17702156.44418,26393,129774.555,8845687.84719,0
1667617200000,68.10,68.48,67.51,68.28,163720.546,1667620799999,11122602.76008,19082,82685.373,5620199.78028,0
1667620800000,68.28,69.71,67.73,67.84,387159.521,1667624399999,26587579.50203,41146,181897.736,12498670.50551,0
1667624400000,67.84,68.83,67.78,68.75,159906.261,1667627999999,10927355.73601,18122,83868.882,5730918.96484,0
1667628000000,68.74,69.40,68.58,69.33,204593.884,1667631599999,14118286.30729,22209,104921.338,7241841.52054,0
1667631600000,69.33,69.42,68.41,68.91,205667.643,1667635199999,14160249.74213,22648,95935.205,6605752.66792,0
1667635200000,68.93,69.11,68.01,68.23,350239.725,1667638799999,24016860.70988,32967,170661.392,11704015.78801,0
1667638800000,68.22,68.80,67.70,68.80,287899.112,1667642399999,19636239.50363,30048,146312.465,9981391.10549,0
1667642400000,68.79,70.32,68.30,69.24,587072.808,1667645999999,40703738.36927,59236,300743.534,20856452.18021,0
1667646000000,69.23,70.97,68.99,69.98,661659.687,1667649599999,46395305.44384,70345,348884.989,24470474.44592,0
1667649600000,69.99,70.45,69.28,70.07,335788.185,1667653199999,23463856.25198,38699,162264.315,11339061.53780,0
1667653200000,70.06,70.16,68.94,69.26,227221.232,1667656799999,15779087.95548,27919,107131.123,7437831.43097,0
1667656800000,69.26,69.84,68.67,69.35,247448.776,1667660399999,17138393.76547,29013,118199.761,8187117.98434,0
1667660400000,69.35,71.50,69.32,70.83,491720.671,1667663999999,34615543.79114,51389,265849.389,18719666.23135,0
1667664000000,70.84,71.98,70.28,70.65,425590.353,1667667599999,30176632.98906,50294,221117.043,15682978.20501,0
1667667600000,70.65,70.65,69.89,69.92,190789.376,1667671199999,13395123.82126,21592,92861.223,6520237.75477,0
1667671200000,69.92,70.38,69.54,69.92,170925.151,1667674799999,11946194.61506,19139,88494.970,6186763.17833,0
1667674800000,69.91,69.98,69.40,69.82,101054.581,1667678399999,7042164.16111,13202,52668.371,3670651.49665,0
1667678400000,69.81,70.91,69.76,70.22,190881.562,1667681999999,13422605.58531,19731,97969.441,6890394.67928,0
1667682000000,70.21,70.41,69.88,70.36,100323.914,1667685599999,7043247.82219,11485,51434.396,3611642.12539,0
1667685600000,70.37,70.58,70.04,70.24,101584.263,1667689199999,7146421.81301,12465,48212.427,3391966.71999,0
1667689200000,70.24,70.33,69.10,69.21,313021.981,1667692799999,21815966.57818,30071,144291.223,10058100.68211,0
1667692800000,69.21,69.40,68.11,68.96,396963.099,1667696399999,27314087.30812,39655,189396.540,13032144.69022,0
1667696400000,68.95,69.23,68.20,68.22,193356.306,1667699999999,13295212.63067,21163,85264.994,5865022.37422,0
1667700000000,68.23,68.87,68.10,68.83,205809.960,1667703599999,14083103.20155,21691,111868.747,7657320.61916,0
1667703600000,68.82,69.13,68.50,69.11,173835.097,1667707199999,11965756.20310,18833,82586.888,5685684.11424,0
1667707200000,69.11,69.11,68.63,68.92,91368.596,1667710799999,6293837.33837,11423,37662.816,2595080.71105,0
1667710800000,68.92,69.20,68.50,68.54,198089.413,1667714399999,13639822.34442,17771,91875.793,6329352.49011,0
1667714400000,68.53,69.84,68.53,69.77,275612.944,1667717999999,19094264.65633,25440,151514.862,10498022.71404,0
1667718000000,69.77,70.13,69.44,69.89,211632.225,1667721599999,14763168.68797,22644,103270.483,7205495.58907,0
1667721600000,69.90,70.63,69.65,70.08,276304.032,1667725199999,19370412.53036,27581,146650.925,10284886.80648,0
1667725200000,70.08,70.12,69.06,69.07,219923.349,1667728799999,15307525.40216,23401,101469.628,7063023.42335,0
1667728800000,69.07,69.43,68.88,69.31,125616.307,1667732399999,8694366.99556,15990,62762.186,4345389.56276,0
1667732400000,69.31,69.32,68.68,69.20,139914.148,1667735999999,9657484.64656,16855,66205.808,4571622.68441,0
1667736000000,69.20,69.50,69.00,69.15,102479.408,1667739599999,7094805.57866,14082,54918.395,3802506.81915,0
1667739600000,69.15,69.48,68.82,68.94,96746.040,1667743199999,6683797.97351,12921,44396.444,3068381.62901,0
1667743200000,68.93,69.37,68.71,69.25,119503.587,1667746799999,8248031.75627,15287,67494.551,4658968.86496,0
1667746800000,69.24,69.57,69.04,69.07,136572.281,1667750399999,9470151.79049,14331,65242.345,4525955.99429,0
1667750400000,69.06,70.48,68.45,69.80,440409.193,1667753999999,30687718.79503,43036,221883.629,15460978.68172,0
1667754000000,69.79,69.88,69.33,69.65,136140.716,1667757599999,9480680.72136,14692,67674.032,4713348.35341,0
1667757600000,69.65,70.40,69.31,69.63,201809.031,1667761199999,14092513.82361,21056,108397.050,7570035.67469,0
1667761200000,69.63,70.09,69.53,70.03,120286.499,1667764799999,8400934.72491,13897,61579.773,4300769.57956,0
1667764800000,70.04,70.84,69.81,69.98,231748.761,1667768399999,16279006.10906,24230,119836.489,8421747.04411,0
1667768400000,69.97,70.05,69.18,69.32,116420.063,1667771999999,8117215.71995,14729,57272.210,3995067.58802,0
1667772000000,69.32,69.59,68.95,69.29,171740.546,1667775599999,11903919.39067,21659,102608.366,7112672.51790,0
1667775600000,69.28,69.33,67.44,68.19,490510.656,1667779199999,33449559.85816,45986,239437.527,16327106.79753,0
1667779200000,68.19,70.87,68.08,69.94,813422.506,1667782799999,56657395.98623,82557,424792.361,29597776.86334,0
1667782800000,69.94,73.31,69.57,72.37,1230538.145,1667786399999,88143108.96241,118158,687870.256,49254545.92397,0
1667786400000,72.36,72.63,71.69,72.33,442584.623,1667789999999,31928766.54726,46607,215194.102,15528556.01516,0
1667790000000,72.33,72.40,71.44,71.51,273493.438,1667793599999,19648914.75255,28950,129520.262,9305647.71638,0
1667793600000,71.50,72.00,71.00,71.98,305585.791,1667797199999,21836882.17896,31800,163180.890,11664265.86242,0
1667797200000,71.98,72.00,71.12,71.18,252446.219,1667800799999,18077979.90427,25388,116679.229,8359138.71118,0
1667800800000,71.18,71.57,70.56,70.89,354826.109,1667804399999,25218822.66521,35045,174440.526,12401637.47697,0
1667804400000,70.90,70.93,68.63,68.94,757147.557,1667807999999,52928232.98212,68558,343305.761,24020847.55854,0
1667808000000,68.94,70.79,68.91,70.57,541482.616,1667811599999,37901864.05561,50027,287556.971,20123623.59881,0
1667811600000,70.58,71.35,70.00,70.15,387814.664,1667815199999,27410134.24505,38840,198065.691,14004644.06169,0
1667815200000,70.14,71.44,70.12,70.73,532756.311,1667818799999,37755625.31445,43430,283637.603,20103957.60974,0
1667818800000,70.73,71.08,70.46,70.75,302457.986,1667822399999,21377792.61913,25762,157483.544,11130720.33685,0
1667822400000,70.75,70.94,69.58,70.22,406067.653,1667825999999,28522919.49957,39614,210830.650,14808220.67658,0
1667826000000,70.23,70.28,68.40,68.75,543722.010,1667829599999,37611624.25072,50685,266470.891,18437176.51062,0
1667829600000,68.75,69.64,68.29,69.25,572928.310,1667833199999,39500744.09568,52217,303730.082,20939982.92570,0
1667833200000,69.25,69.74,68.84,69.49,324160.089,1667836799999,22476098.61450,34727,164486.911,11406252.53413,0
1667836800000,69.49,69.60,68.40,68.44,290195.304,1667840399999,20057870.12887,30124,141745.418,9799955.07624,0
1667840400000,68.45,68.67,68.20,68.65,203166.649,1667843999999,13904606.42766,21972,107999.957,7393023.84242,0
1667844000000,68.66,68.91,67.67,67.92,368091.655,1667847599999,25152049.43107,33795,174197.522,11907860.93677,0
1667847600000,67.92,69.11,67.86,68.95,226645.306,1667851199999,15518810.59361,24916,128659.357,8811358.48154,0
1667851200000,68.96,69.48,68.70,69.05,202260.685,1667854799999,13979830.19241,21497,92304.295,6381915.97963,0
1667854800000,69.05,69.25,68.32,68.67,156573.381,1667858399999,10758584.73075,16851,78063.390,5363856.45028,0
1667858400000,68.68,68.70,66.13,67.45,447382.758,1667861999999,30108570.36052,46427,199130.554,13405689.77288,0
1667862000000,67.45,67.81,67.30,67.38,183254.184,1667865599999,12380157.85703,21215,93753.990,6334232.02938,0
1667865600000,67.39,68.33,67.21,67.67,302901.216,1667869199999,20561017.95201,30371,155903.636,10584320.62783,0
1667869200000,67.66,68.40,67.20,67.68,179451.175,1667872799999,12162390.27499,19583,79663.780,5403956.19806,0
1667872800000,67.68,68.15,66.12,66.21,270646.210,1667876399999,18184706.48550,26382,129726.229,8724307.23264,0
1667876400000,66.20,66.35,64.25,64.55,716981.258,1667879999999,46880206.85659,71205,329265.527,21524454.14591,0
1667880000000,64.54,65.47,63.37,63.83,758446.249,1667883599999,48754041.26690,73183,386378.377,24841789.85187,0
1667883600000,63.83,64.21,61.77,63.29,778602.687,1667887199999,49032991.73184,72684,364198.700,22946580.78655,0
1667887200000,63.29,64.69,62.85,64.19,544321.204,1667890799999,34792433.67215,50417,274626.134,17552043.23009,0
1667890800000,64.20,64.66,63.65,64.49,246132.121,1667894399999,15800970.72445,28078,119641.113,7682263.18600,0
1667894400000,64.49,64.50,63.95,63.97,191768.394,1667897999999,12313080.11590,21842,90423.193,5806497.86658,0
1667898000000,63.98,64.97,63.90,64.66,354302.647,1667901599999,22848093.55913,34189,186177.255,12005649.58589,0
1667901600000,64.65,64.77,63.96,64.23,178515.236,1667905199999,11479486.64320,22663,82794.956,5325144.95479,0
1667905200000,64.22,64.70,63.66,63.82,295690.751,1667908799999,18979411.55157,29658,151781.064,9742933.96618,0
1667908800000,63.82,64.40,63.67,64.38,186137.949,1667912399999,11919235.29439,22801,93225.031,5970475.25472,0
1667912400000,64.38,64.66,63.74,63.86,232875.760,1667915999999,14976015.30742,28585,113507.457,7300103.58973,0
1667916000000,63.86,64.99,62.86,64.69,515285.640,1667919599999,32955595.24133,57379,251092.907,16062202.33623,0
1667919600000,64.68,66.50,64.51,66.47,694160.849,1667923199999,45447575.76027,69458,350300.314,22940529.09629,0
1667923200000,66.46,68.80,66.11,66.87,1283745.836,1667926799999,86913663.26953,121283,626134.805,42414472.00747,0
1667926800000,66.87,67.08,64.20,64.55,656296.548,1667930399999,43334654.07088,68408,304112.100,20088255.59664,0
1667930400000,64.55,65.31,59.57,61.36,1349574.802,1667933999999,84256811.33994,146110,663254.634,41400062.01609,0
1667934000000,61.36,61.77,53.45,56.78,1247218.888,1667937599999,71814593.62322,168961,582778.316,33591428.70741,0
1667937600000,56.77,58.07,54.92,56.87,680782.667,1667941199999,38629675.02335,94259,342886.798,19461863.49519,0
1667941200000,56.87,57.60,56.10,57.06,402397.857,1667944799999,22886226.58704,53234,196839.338,11193799.73778,0
1667944800000,57.06,57.43,56.08,56.26,227346.622,1667948399999,12880592.20221,33764,112994.452,6403369.84053,0
1667948400000,56.25,58.22,55.92,57.74,407272.741,1667951999999,23277526.95873,48063,199412.584,11402542.56119,0
1667952000000,57.74,58.64,56.84,57.25,335137.414,1667955599999,19333500.89781,46279,172951.627,9980573.62383,0
1667955600000,57.23,58.53,56.86,58.12,287877.242,1667959199999,16631518.48521,37105,139673.837,8071934.23485,0
1667959200000,58.13,59.77,57.42,57.64,459609.331,1667962799999,26932005.27691,54116,215542.743,12639878.91592,0
1667962800000,57.65,59.53,57.51,59.36,326088.665,1667966399999,19128969.81643,42773,164015.481,9624779.71603,0
1667966400000,59.35,59.59,58.77,59.27,246949.902,1667969999999,14599431.74491,32405,131611.507,7780843.91519,0
1667970000000,59.27,59.62,57.88,58.29,372779.467,1667973599999,21948232.80674,47650,179654.006,10578522.71655,0
1667973600000,58.29,58.87,58.15,58.35,223119.999,1667977199999,13053282.50645,29537,113598.118,6646752.40861,0
1667977200000,58.36,58.50,57.50,57.64,281118.875,1667980799999,16310098.54660,30952,140026.170,8124898.47243,0
1667980800000,57.65,57.78,56.08,56.75,463660.452,1667984399999,26392366.12318,55833,215326.054,12253281.69378,0
1667984400000,56.75,56.89,54.81,55.47,558353.284,1667987999999,31245323.89491,66549,269666.264,15093920.27497,0
1667988000000,55.46,56.65,54.08,56.39,742326.732,1667991599999,41133306.36952,89725,375125.787,20798101.83132,0
1667991600000,56.40,57.45,55.85,57.25,366705.729,1667995199999,20794750.97044,44481,175270.118,9943289.55432,0
1667995200000,57.24,57.80,56.22,56.76,405976.688,1667998799999,23160807.11809,49374,197511.477,11270519.68809,0
1667998800000,56.76,57.11,56.02,56.57,371716.559,1668002399999,21040979.48465,46908,173353.452,9812205.69204,0
1668002400000,56.57,57.30,55.55,56.33,389161.873,1668005999999,21974290.08075,53457,172654.395,9749512.85444,0
1668006000000,56.32,57.01,53.81,54.40,651414.722,1668009599999,36166790.44131,82380,315931.032,17543883.66863,0
1668009600000,54.40,55.32,52.25,54.00,757141.218,1668013199999,40798496.03989,103907,347252.730,18711943.39895,0
1668013200000,53.99,54.63,53.33,53.73,321805.579,1668016799999,17379319.19399,43519,157396.655,8500996.09352,0
1668016800000,53.72,53.91,51.63,52.43,436678.182,1668020399999,23062318.13212,58938,203016.084,10725975.30519,0
1668020400000,52.43,54.19,52.42,53.51,323854.679,1668023999999,17296999.18379,41384,175531.713,9373592.79253,0
1668024000000,53.50,54.47,52.50,53.03,369810.755,1668027599999,19754092.95041,46490,183056.528,9778518.55855,0
1668027600000,53.02,53.08,47.38,49.10,900091.423,1668031199999,44840829.08342,114922,422390.753,21052494.32126,0
1668031200000,49.10,50.42,48.56,49.47,281451.414,1668034799999,13916806.29291,45065,138029.949,6827535.04708,0
1668034800000,49.48,51.11,48.75,50.64,565430.241,1668038399999,28293127.66443,67386,291660.593,14602624.93649,0
1668038400000,50.64,52.84,49.61,52.80,555561.870,1668041999999,28684414.33599,78232,284171.298,14671195.64015,0
1668042000000,52.79,53.76,51.40,51.76,373133.000,1668045599999,19594103.36899,49655,176462.975,9270654.41337,0
1668045600000,51.76,52.48,51.57,52.34,184483.456,1668049199999,9596506.87320,24647,93952.058,4887064.78532,0
1668049200000,52.35,54.15,52.30,53.23,331501.996,1668052799999,17668115.81895,44495,165869.877,8840219.48881,0
1668052800000,53.24,54.39,52.66,54.36,309771.251,1668056399999,16586940.30721,41842,157168.933,8419138.37331,0
1668056400000,54.37,54.91,53.70,54.42,278158.815,1668059999999,15102214.67583,35918,138154.983,7503397.73117,0
1668060000000,54.40,54.72,53.47,53.57,274671.434,1668063599999,14855743.86669,37619,132913.454,7191645.71138,0
1668063600000,53.57,54.82,53.45,54.09,229116.616,1668067199999,12405167.51857,30959,110742.141,5996023.73760,0
1668067200000,54.08,54.65,52.67,54.32,396020.995,1668070799999,21260826.92800,47894,210476.668,11306013.68810,0
1668070800000,54.33,54.78,53.60,53.82,226978.688,1668074399999,12317346.97364,28964,110069.497,5974970.46989,0
1668074400000,53.82,54.27,52.46,52.96,367164.569,1668077999999,19545678.71491,42075,180318.520,9601638.22321,0
1668078000000,52.94,54.01,52.69,53.86,255860.542,1668081599999,13650505.74942,35055,143647.581,7669464.16155,0
1668081600000,53.83,55.22,53.61,55.16,393687.454,1668085199999,21428230.12110,56346,207156.484,11280930.09630,0
1668085200000,55.17,60.03,54.98,59.48,807819.232,1668088799999,46498272.14541,114139,422667.157,24293995.06279,0
1668088800000,59.48,60.49,58.23,59.73,516352.566,1668092399999,30686245.68138,63552,269829.579,16039217.85578,0
1668092400000,59.73,60.79,58.70,59.26,426693.755,1668095999999,25553749.17171,53373,198351.637,11884492.59943,0
1668096000000,59.26,60.67,58.71,59.41,328396.119,1668099599999,19636403.93122,48964,151009.240,9034397.24192,0
1668099600000,59.39,59.77,57.20,58.16,346630.358,1668103199999,20307902.57461,44447,170023.651,9968100.40383,0
1668103200000,58.16,58.89,57.90,58.38,149321.629,1668106799999,8718770.38448,22280,74394.968,4345064.12617,0
1668106800000,58.38,58.69,57.79,58.63,159060.204,1668110399999,9272474.95529,19625,78995.067,4601656.25948,0
1668110400000,58.62,59.88,58.10,59.43,197708.853,1668113999999,11647923.31145,27386,105052.574,6192814.34846,0
1668114000000,59.42,59.98,59.20,59.55,173001.808,1668117599999,10311240.13836,26017,87866.474,5238956.59884,0
1668117600000,59.53,61.10,59.30,60.42,212062.162,1668121199999,12780276.14236,30474,118816.249,7161608.24205,0
1668121200000,60.42,61.32,59.87,60.53,208753.395,1668124799999,12631024.19617,32830,97579.253,5906272.44496,0
1668124800000,60.53,62.94,60.15,62.60,421883.524,1668128399999,25909149.45733,60877,226034.352,13884420.02919,0
1668128400000,62.60,63.83,60.73,60.93,469824.003,1668131999999,29360601.05143,60721,216456.421,13524196.06479,0
1668132000000,60.93,61.70,59.53,60.65,447160.509,1668135599999,27148278.12155,55177,229045.138,13910071.19224,0
1668135600000,60.64,60.90,59.30,60.28,284627.619,1668139199999,17106437.82995,39862,133733.738,8040458.20458,0
1668139200000,60.29,61.71,59.94,61.24,276421.808,1668142799999,16851915.79641,36729,139056.149,8480961.72202,0
1668142800000,61.25,62.54,61.06,62.05,263806.751,1668146399999,16335318.60595,37129,138363.497,8568656.65796,0
1668146400000,62.05,62.40,61.39,61.43,228626.004,1668149999999,14133092.16862,31224,102614.237,6346341.10757,0
1668150000000,61.42,63.22,61.32,62.29,239519.018,1668153599999,14933262.74694,35630,122795.173,7657016.37789,0
1668153600000,62.28,64.30,61.62,63.67,519948.321,1668157199999,32872771.90364,78676,262659.303,16609402.82297,0
1668157200000,63.68,63.79,62.31,62.95,345774.931,1668160799999,21764103.20195,45759,168433.746,10605145.34174,0
1668160800000,62.96,63.18,62.10,62.43,197537.199,1668164399999,12343948.57356,29218,108084.781,6753473.56386,0
1668164400000,62.43,63.11,61.82,62.26,198571.945,1668167999999,12392850.90532,29930,95814.218,5984703.76530,0
1668168000000,62.26,63.38,62.13,62.99,240051.536,1668171599999,15048333.14879,35869,125053.665,7840931.96957,0
1668171600000,62.99,63.72,61.26,61.60,356410.034,1668175199999,22400028.88533,46955,164184.090,10332682.28272,0
1668175200000,61.60,62.26,58.41,60.71,936126.963,1668178799999,56459390.27371,136517,467646.064,28232500.66930,0
1668178800000,60.71,61.18,59.52,60.12,368740.679,1668182399999,22257065.17719,56691,176769.213,10674991.81068,0
1668182400000,60.12,61.30,58.73,60.87,422310.467,1668185999999,25213557.84607,61795,217993.730,13022767.72894,0
1668186000000,60.86,61.79,60.43,61.27,301713.652,1668189599999,18415663.61392,41488,142983.102,8728853.13254,0
1668189600000,61.27,62.04,60.21,60.27,234419.611,1668193199999,14347344.30486,34282,107061.894,6556661.04665,0
1668193200000,60.27,60.87,59.85,60.55,171492.987,1668196799999,10356842.94622,24283,93335.647,5639713.14475,0
1668196800000,60.55,60.74,59.68,59.77,143872.944,1668200399999,8652147.00618,25384,61527.003,3700547.63874,0
1668200400000,59.77,61.04,59.71,60.27,145764.627,1668203999999,8781737.66614,23187,76032.571,4580934.22172,0
1668204000000,60.27,61.18,60.18,61.07,105859.655,1668207599999,6424139.52958,15600,53277.522,3234317.05273,0
1668207600000,61.08,61.61,60.63,61.43,108800.741,1668211199999,6642136.00618,18727,50002.560,3055841.48308,0
1668211200000,61.45,61.69,60.71,60.87,157105.350,1668214799999,9611979.67764,25042,82175.943,5028006.32385,0
1668214800000,60.87,61.00,60.24,60.76,83349.348,1668218399999,5053437.69025,15504,44328.421,2687921.17916,0
1668218400000,60.76,61.74,60.54,60.81,115949.070,1668221999999,7094225.23261,17763,58060.267,3551920.92763,0
1668222000000,60.81,60.95,59.84,60.22,117851.438,1668225599999,7108216.31925,21064,59239.866,3573567.75985,0
1668225600000,60.22,60.36,58.65,58.84,218064.950,1668229199999,12949009.45756,30388,94439.376,5606923.80035,0
1668229200000,58.85,59.26,58.10,58.64,246569.074,1668232799999,14486494.14949,35987,114690.981,6739490.67330,0
1668232800000,58.63,59.28,58.37,59.05,132219.464,1668236399999,7796794.30394,22008,71008.940,4187294.44115,0
1668236400000,59.05,60.30,59.01,59.60,180800.706,1668239999999,10769626.47857,25580,98916.906,5892954.18462,0
1668240000000,59.61,59.92,58.74,59.19,193513.433,1668243599999,11475753.74955,26348,101014.617,5990115.38210,0
1668243600000,59.18,59.51,58.78,59.21,128613.468,1668247199999,7606408.58594,19561,70512.590,4171010.19163,0
1668247200000,59.22,60.13,58.91,59.45,188364.832,1668250799999,11210040.65797,27606,87797.558,5226430.97446,0
1668250800000,59.45,60.17,59.29,59.82,114538.179,1668254399999,6838389.80513,17425,59534.482,3555640.75190,0
1668254400000,59.81,60.79,59.74,60.54,241308.861,1668257999999,14528345.53328,33052,121278.726,7305311.61006,0
1668258000000,60.54,60.63,59.83,60.08,157846.820,1668261599999,9504659.91682,23598,65479.795,3942840.94330,0
1668261600000,60.08,60.96,59.65,60.39,201004.966,1668265199999,12125499.74799,28306,102089.389,6159953.93984,0
1668265200000,60.38,60.69,59.85,59.93,110637.702,1668268799999,6662416.96199,18850,50844.895,3062905.84107,0
1668268800000,59.93,60.89,59.52,59.88,209634.635,1668272399999,12597771.45048,28604,112199.637,6746287.18359,0
1668272400000,59.88,60.11,59.59,60.09,86661.260,1668275999999,5183767.82115,12499,48935.675,2927769.69131,0
1668276000000,60.09,60.63,59.80,60.58,86433.236,1668279599999,5203259.80614,13476,46501.860,2799763.08509,0
1668279600000,60.58,60.99,60.26,60.79,129850.398,1668283199999,7876896.37855,18601,69756.892,4233135.89146,0
1668283200000,60.79,60.96,60.39,60.71,67145.539,1668286799999,4072756.98593,12090,34900.378,2116975.42744,0
1668286800000,60.70,60.71,60.12,60.41,61166.195,1668290399999,3695652.94056,10188,33013.113,1994805.16307,0
1668290400000,60.42,60.46,60.04,60.06,37088.696,1668293999999,2235286.26966,5823,18177.720,1095637.96307,0
1668294000000,60.06,60.10,59.31,59.91,108472.750,1668297599999,6479445.46807,14847,53215.809,3179480.93839,0
1668297600000,59.91,60.29,59.60,59.99,97147.635,1668301199999,5831240.00231,13636,49588.270,2976836.34308,0
1668301200000,59.99,60.00,59.47,59.62,70494.130,1668304799999,4213856.12696,9175,35988.995,2151834.93907,0
1668304800000,59.61,60.13,59.48,59.98,76454.918,1668308399999,4574486.45939,9838,36729.285,2197732.97075,0
1668308400000,59.98,60.24,59.61,59.92,78180.694,1668311999999,4683489.72061,10783,39924.333,2392040.03436,0
1668312000000,59.91,60.01,59.36,59.40,57949.663,1668315599999,3458012.64661,9429,26337.134,1571283.43297,0
1668315600000,59.40,59.77,59.31,59.41,72148.795,1668319199999,4292230.79258,9630,37916.004,2256280.88861,0
1668319200000,59.40,59.41,58.52,58.55,152670.533,1668322799999,8989416.02005,20978,68627.586,4039669.13158,0
1668322800000,58.56,58.89,58.10,58.60,151367.182,1668326399999,8858918.17190,20840,77763.412,4552654.59561,0
1668326400000,58.60,58.65,57.49,57.77,152144.142,1668329999999,8838481.86622,21206,59526.910,3459486.50842,0
1668330000000,57.77,57.91,57.04,57.15,215524.289,1668333599999,12378542.28049,31726,100927.580,5797243.41318,0
1668333600000,57.15,57.63,56.81,57.11,138336.999,1668337199999,7917186.47126,19267,66048.028,3780368.36907,0
1668337200000,57.11,58.07,56.73,57.65,211459.341,1668340799999,12144012.30594,28449,103900.065,5970238.81607,0
1668340800000,57.65,58.17,57.56,57.78,97718.685,1668344399999,5649844.42721,17124,52781.574,3052438.70835,0
1668344400000,57.79,58.45,57.52,58.13,134858.156,1668347999999,7825791.92683,21143,66113.702,3837423.47023,0
1668348000000,58.12,58.44,57.88,58.17,106101.462,1668351599999,6169345.42291,16734,51156.051,2974599.35740,0
1668351600000,58.16,58.54,57.83,58.15,116898.990,1668355199999,6801291.72088,19938,55890.050,3251908.17614,0
1668355200000,58.16,58.32,57.73,57.85,164775.692,1668358799999,9550157.10994,19472,98175.865,5688762.14294,0
1668358800000,57.85,57.90,57.12,57.70,141362.229,1668362399999,8130611.77878,19581,62770.149,3610153.31725,0
1668362400000,57.69,57.77,57.03,57.45,68899.309,1668365999999,3951056.34523,11271,32088.172,1840516.93306,0
1668366000000,57.45,57.57,57.24,57.50,49746.812,1668369599999,2858374.91226,8733,23004.371,1322020.82362,0
1668369600000,57.51,57.67,56.81,57.02,99340.056,1668373199999,5697201.13243,13915,52670.289,3020864.46601,0
1668373200000,57.02,57.36,56.12,56.83,166451.495,1668376799999,9446142.13371,26962,76291.831,4331694.11212,0
1668376800000,56.83,57.55,56.70,57.40,81908.463,1668380399999,4690282.99477,12818,41846.607,2396407.21262,0
1668380400000,57.39,57.71,56.85,57.32,87635.943,1668383999999,5015866.99747,14648,44206.985,2530567.98269,0
1668384000000,57.33,57.77,55.89,57.44,276570.762,1668387599999,15790440.23517,43419,132671.207,7573780.99590,0
1668387600000,57.44,57.49,55.52,56.37,248001.785,1668391199999,13982658.44052,38944,120579.992,6801041.10752,0
1668391200000,56.36,56.61,55.35,56.27,203343.608,1668394799999,11373736.26686,29182,101885.885,5698972.65564,0
1668394800000,56.27,56.36,55.86,56.05,157026.685,1668398399999,8807722.47858,17410,73863.775,4143425.56367,0
1668398400000,56.05,56.07,54.50,54.98,261655.641,1668401999999,14420414.02524,36900,117422.556,6473076.03092,0
1668402000000,54.97,55.14,53.40,54.03,326425.687,1668405599999,17669161.22737,39711,137766.762,7460105.13755,0
1668405600000,54.03,56.67,54.00,56.48,449289.431,1668409199999,24841656.03663,56440,239152.682,13216548.16826,0
1668409200000,56.47,57.69,55.76,57.46,401536.631,1668412799999,22816912.68570,55795,216276.236,12291001.75338,0
1668412800000,57.45,57.76,57.20,57.54,226562.590,1668416399999,13026810.92130,31053,106388.905,6118802.30016,0
1668416400000,57.54,58.60,57.19,58.17,289510.333,1668419999999,16765329.47578,33693,158156.252,9159311.57252,0
1668420000000,58.18,58.51,57.60,57.91,168763.694,1668423599999,9796694.10923,23019,75874.795,4404775.09901,0
1668423600000,57.91,58.26,57.48,57.49,143425.079,1668427199999,8296073.76971,21464,74388.895,4304062.13019,0
1668427200000,57.49,58.16,57.04,58.05,137208.179,1668430799999,7894615.26775,19687,66990.874,3855565.32970,0
1668430800000,58.05,59.24,57.06,57.74,510866.924,1668434399999,29787585.91923,67458,259421.716,15131783.92196,0
1668434400000,57.73,58.02,56.50,57.09,296062.924,1668437999999,16948017.47858,45053,152099.405,8708496.94458,0
1668438000000,57.09,57.20,56.35,56.89,162187.993,1668441599999,9205892.68674,24029,82190.390,4665810.54167,0
1668441600000,56.88,56.98,55.55,56.21,198184.370,1668445199999,11135725.80937,26315,98509.017,5537857.09909,0
1668445200000,56.21,56.99,56.11,56.76,111974.701,1668448799999,6337567.76553,17307,59881.890,3389577.43703,0
1668448800000,56.77,56.96,56.61,56.79,80534.328,1668452399999,4573032.67938,10970,38653.906,2195363.56550,0
1668452400000,56.79,56.94,55.27,55.56,190008.001,1668455999999,10651036.86794,26221,79218.342,4440506.16390,0
1668456000000,55.54,55.95,54.81,55.20,170193.271,1668459599999,9414701.99450,25662,77439.444,4286408.93026,0
1668459600000,55.20,55.44,54.86,55.35,104838.778,1668463199999,5782606.82128,15601,49241.710,2716492.17792,0
1668463200000,55.34,55.87,55.31,55.83,64490.239,1668466799999,3582447.09466,8934,31723.299,1762923.43211,0
1668466800000,55.83,56.85,55.82,56.64,164921.084,1668470399999,9304748.76738,21642,87006.865,4908533.78679,0
1668470400000,56.64,57.27,56.42,56.74,202118.842,1668473999999,11482465.30649,24236,107769.989,6124511.64318,0
1668474000000,56.74,57.72,56.51,57.57,130000.270,1668477599999,7443068.71141,18717,67508.247,3865435.38032,0
1668477600000,57.58,58.08,57.40,58.03,105702.856,1668481199999,6105642.85001,14066,56504.041,3264353.97274,0
1668481200000,58.04,58.50,57.88,57.98,139357.835,1668484799999,8108091.08933,16857,62238.761,3621880.15823,0
1668484800000,57.97,58.24,57.75,57.84,163050.045,1668488399999,9450752.64490,17010,78551.275,4555106.82359,0
1668488400000,57.84,58.04,57.40,57.57,115320.601,1668491999999,6651622.26050,14613,51575.717,2975603.19807,0
1668492000000,57.56,57.65,57.20,57.45,165753.799,1668495599999,9519615.61751,15797,80142.521,4604209.48443,0
1668495600000,57.44,58.23,57.34,58.13,143746.491,1668499199999,8323698.48572,17256,73411.539,4250333.10645,0
1668499200000,58.12,58.73,57.85,58.70,131292.117,1668502799999,7665068.55970,17189,72805.433,4252174.85579,0
1668502800000,58.69,58.85,57.94,58.31,183320.005,1668506399999,10698093.17700,22796,85471.921,4988493.37855,0
1668506400000,58.30,58.63,58.00,58.62,114757.607,1668509999999,6691801.70950,13559,58969.990,3439774.38004,0
1668510000000,58.61,58.95,58.09,58.30,148039.384,1668513599999,8651616.71174,17353,69724.068,4075739.63609,0
1668513600000,58.31,58.72,58.11,58.44,95364.298,1668517199999,5574021.58134,11966,46952.517,2744924.59444,0
1668517200000,58.44,59.17,58.05,58.97,224932.575,1668520799999,13195205.58614,29666,116547.876,6839689.58581,0
1668520800000,58.98,59.02,58.13,58.54,142933.669,1668524399999,8380968.78838,19875,65623.660,3848942.55573,0
1668524400000,58.55,59.32,58.38,58.94,187192.836,1668527999999,11031554.48545,22048,95840.266,5650605.38225,0
1668528000000,58.94,59.21,58.66,59.08,115352.029,1668531599999,6800503.98686,16549,52577.273,3100775.90869,0
1668531600000,59.07,59.51,58.74,59.30,100470.873,1668535199999,5951910.71227,15187,51389.661,3044933.15422,0
1668535200000,59.29,59.32,57.65,58.02,194524.821,1668538799999,11357049.99087,28037,93758.423,5473567.75660,0
1668538800000,58.01,58.55,57.61,58.50,106227.146,1668542399999,6170332.82223,17744,55120.993,3202389.44103,0
1668542400000,58.50,58.62,57.93,58.07,73915.126,1668545999999,4311333.51954,12795,32320.935,1885718.46316,0
1668546000000,58.06,58.20,57.62,57.84,86365.994,1668549599999,4996115.35200,11648,42378.100,2451717.97836,0
1668549600000,57.84,58.08,57.68,57.98,48849.280,1668553199999,2827858.22876,7232,26573.454,1538523.16561,0
1668553200000,57.99,58.17,57.71,57.98,73172.364,1668556799999,4240490.63911,10223,37157.011,2153720.03744,0
1668556800000,57.98,58.11,57.63,57.69,99877.161,1668560399999,5779616.14760,13675,47806.592,2766850.19142,0
1668560400000,57.69,58.46,57.67,58.45,70729.437,1668563999999,4113994.84008,10952,37859.542,2202152.97851,0
1668564000000,58.46,59.47,58.27,59.42,138185.716,1668567599999,8150549.67490,18189,75634.653,4461494.29974,0
1668567600000,59.42,59.45,58.99,59.13,94018.303,1668571199999,5568667.05044,11715,41465.720,2456149.29993,0
1668571200000,59.13,59.54,59.06,59.50,115855.775,1668574799999,6868566.54383,10766,61398.950,3639496.14573,0
1668574800000,59.49,59.94,59.34,59.90,150792.003,1668578399999,8995893.62341,15546,81700.613,4875387.15658,0
1668578400000,59.90,60.14,59.30,59.61,211264.503,1668581999999,12607734.04012,22864,101505.573,6058708.68733,0
1668582000000,59.62,59.89,59.36,59.37,110574.909,1668585599999,6600081.53490,11960,44993.976,2685843.74671,0
1668585600000,59.37,59.40,57.96,58.07,315671.749,1668589199999,18499260.73072,32198,139467.998,8176322.97768,0
1668589200000,58.06,58.12,57.40,57.92,207687.286,1668592799999,12002972.03122,21557,92402.750,5341432.02925,0
1668592800000,57.91,58.02,57.36,57.80,118313.004,1668596399999,6828436.58346,13902,51500.187,2973365.87574,0
1668596400000,57.80,58.46,57.57,57.74,218685.489,1668599999999,12696423.53219,19969,120288.804,6987765.69420,0
1668600000000,57.75,58.11,57.21,57.93,151891.816,1668603599999,8762059.71057,18489,70603.214,4074594.09507,0
1668603600000,57.93,58.46,57.38,57.85,249882.534,1668607199999,14469619.78167,29771,120967.806,7005583.19820,0
1668607200000,57.86,58.16,57.04,57.32,436288.543,1668610799999,25069280.16812,39784,212840.115,12230699.99943,0
1668610800000,57.32,57.82,56.90,57.05,217250.471,1668614399999,12470544.88004,25457,98476.050,5652720.96914,0
1668614400000,57.06,57.82,56.66,57.67,158517.849,1668617999999,9078290.60748,21059,80182.157,4592928.25575,0
1668618000000,57.68,57.93,57.50,57.73,93955.395,1668621599999,5422066.19499,12148,46290.580,2671798.40005,0
1668621600000,57.73,57.85,57.31,57.39,77982.505,1668625199999,4487919.68109,9227,36132.185,2079625.57244,0
1668625200000,57.39,57.52,57.04,57.47,68949.267,1668628799999,3952823.01894,9143,36119.720,2071251.64813,0
1668628800000,57.46,57.50,57.19,57.33,50226.979,1668632399999,2879973.53459,6623,24936.425,1429866.99278,0
1668632400000,57.34,57.55,57.04,57.05,53707.584,1668635999999,3074321.97413,7041,28025.551,1604284.19592,0
1668636000000,57.05,57.31,56.84,57.26,68041.819,1668639599999,3881215.42050,8365,34776.150,1983875.32622,0
1668639600000,57.25,57.63,57.13,57.45,103056.764,1668643199999,5917548.92540,13146,51095.337,2934608.15859,0
1668643200000,57.44,57.91,57.40,57.69,118871.656,1668646799999,6854809.59739,14214,59112.929,3408752.77376,0
1668646800000,57.69,58.44,57.67,58.01,138847.172,1668650399999,8068893.88417,13728,72042.125,4186417.45181,0
1668650400000,58.00,58.27,57.84,57.96,69392.163,1668653999999,4026565.70624,9093,28656.898,1662886.23648,0
1668654000000,57.96,58.00,57.53,57.66,91399.811,1668657599999,5282487.23334,9371,33393.122,1929925.52379,0
1668657600000,57.67,57.72,56.95,57.44,154943.604,1668661199999,8882487.58528,15926,76304.447,4373004.61106,0
1668661200000,57.44,57.86,57.43,57.77,66339.331,1668664799999,3827817.11378,7677,34740.647,2004389.79977,0
1668664800000,57.77,57.99,57.36,57.50,88220.626,1668668399999,5092744.44621,9777,45582.523,2631497.42134,0
1668668400000,57.50,59.62,57.32,59.14,468868.703,1668671999999,27523034.74309,47903,252044.823,14790460.52756,0
1668672000000,59.13,60.10,59.03,59.11,393027.453,1668675599999,23384909.78711,43051,204936.150,12196885.97222,0
1668675600000,59.12,59.16,58.22,59.04,279534.648,1668679199999,16413495.31950,31904,134406.109,7892841.93456,0
1668679200000,59.05,59.19,58.83,58.96,153442.800,1668682799999,9050758.00990,19441,71337.001,4208508.39112,0
1668682800000,58.96,59.53,58.92,59.49,132767.793,1668686399999,7858504.43642,15482,73482.263,4350457.04542,0
1668686400000,59.50,59.55,58.79,59.28,209205.102,1668689999999,12378415.46728,22118,98353.873,5819980.85119,0
1668690000000,59.29,59.38,58.51,58.88,285689.675,1668693599999,16821179.93748,31602,137490.683,8094571.63920,0
1668693600000,58.88,59.06,58.41,58.54,174999.554,1668697199999,10282780.10304,20310,86206.150,5065772.96093,0
1668697200000,58.55,60.07,58.47,59.06,373985.410,1668700799999,22179865.91280,43435,204877.380,12155213.68187,0
1668700800000,59.06,60.65,58.83,60.36,630089.917,1668704399999,37862643.84372,68445,332245.076,19965458.02042,0
1668704400000,60.37,60.96,60.14,60.79,366154.896,1668707999999,22149021.22576,35264,199738.650,12086253.98797,0
1668708000000,60.79,61.22,60.57,60.67,331065.137,1668711599999,20147443.14591,32354,162740.980,9906502.50218,0
1668711600000,60.67,60.81,60.38,60.42,164948.627,1668715199999,9991520.36803,17538,88041.493,5333737.45650,0
1668715200000,60.42,62.97,60.40,62.36,591242.141,1668718799999,36439795.54393,62976,343201.603,21157849.91795,0
1668718800000,62.36,63.33,61.93,62.20,736176.260,1668722399999,45997961.00009,78547,372758.692,23296210.25273,0
1668722400000,62.20,62.40,61.90,62.13,273540.037,1668725999999,16994782.54510,27373,141352.679,8783985.12042,0
1668726000000,62.14,62.75,61.52,62.50,379986.590,1668729599999,23607927.88426,35499,193726.086,12039862.49524,0
1668729600000,62.50,63.76,62.14,63.28,658466.481,1668733199999,41442588.02854,60632,358076.415,22542570.52593,0
1668733200000,63.27,63.65,62.27,62.44,504857.007,1668736799999,31754444.23970,40616,244417.078,15375531.06300,0
1668736800000,62.43,63.19,62.18,62.85,288224.994,1668740399999,18064011.69881,27792,158924.376,9961085.82968,0
1668740400000,62.85,63.48,62.52,62.64,249653.421,1668743999999,15709125.61130,25399,120227.306,7568408.19312,0
1668744000000,62.64,62.92,62.40,62.65,201238.032,1668747599999,12611712.75535,19362,86940.920,5449849.23158,0
1668747600000,62.66,62.99,62.56,62.59,178480.991,1668751199999,11198244.46960,14994,93653.655,5877244.42570,0
1668751200000,62.59,62.65,61.93,62.21,281324.184,1668754799999,17507278.13614,28559,134592.739,8375485.29152,0
1668754800000,62.22,62.36,61.65,61.81,230849.309,1668758399999,14311977.75507,21363,101884.761,6318428.70890,0
1668758400000,61.82,62.62,61.63,62.23,330864.838,1668761999999,20576129.10786,30430,177943.291,11066504.86095,0
1668762000000,62.23,62.68,62.20,62.56,199281.119,1668765599999,12436830.64250,18199,107283.774,6696698.90999,0
1668765600000,62.57,63.12,62.49,62.76,324561.125,1668769199999,20383493.92574,29951,174593.518,10968711.41489,0
1668769200000,62.75,63.60,62.71,63.52,477245.055,1668772799999,30186289.68203,44560,250137.357,15825246.83915,0
1668772800000,63.53,63.89,63.11,63.20,435992.562,1668776399999,27659658.53620,42242,208863.193,13255502.28116,0
1668776400000,63.20,63.81,63.03,63.14,403044.192,1668779999999,25552297.16269,34470,209795.223,13303784.75776,0
1668780000000,63.15,63.32,62.36,62.75,492024.895,1668783599999,30897833.58443,44754,226415.953,14220151.49806,0
1668783600000,62.75,63.12,62.35,62.64,282649.122,1668787199999,17720542.24123,28485,143024.715,8968524.31563,0
1668787200000,62.64,62.99,62.50,62.80,190814.642,1668790799999,11972531.02562,19829,103519.976,6497204.99976,0
1668790800000,62.81,63.00,61.60,61.74,460470.579,1668794399999,28626815.04188,43155,231196.324,14374720.35995,0
1668794400000,61.73,61.93,61.53,61.85,206287.450,1668797999999,12744850.60018,22772,103080.636,6369342.84022,0
1668798000000,61.85,62.57,61.80,62.55,175407.309,1668801599999,10903779.88601,19072,100419.103,6243941.44023,0
1668801600000,62.56,62.57,62.19,62.36,127547.970,1668805199999,7951340.23864,14834,63856.285,3981230.80683,0
1668805200000,62.37,63.27,62.30,62.90,215498.654,1668808799999,13547135.95755,20945,115644.693,7269804.21074,0
1668808800000,62.89,62.90,62.50,62.55,77447.023,1668812399999,4853885.32310,9107,34299.611,2150196.74499,0
1668812400000,62.55,62.72,62.12,62.60,151066.518,1668815999999,9434054.43411,14612,74975.770,4682361.35307,0
1668816000000,62.60,62.89,61.72,61.76,247404.928,1668819599999,15409971.46157,21772,122973.320,7665814.59405,0
1668819600000,61.77,62.15,61.67,62.11,107945.817,1668823199999,6682121.17774,11984,54973.366,3403763.27865,0
1668823200000,62.11,62.15,61.25,62.00,221167.774,1668826799999,13654226.61304,20208,101332.303,6260529.67983,0
1668826800000,62.00,62.24,61.83,62.17,94640.139,1668830399999,5871235.82487,10245,48110.530,2985696.49334,0
1668830400000,62.18,62.44,61.93,62.31,112052.991,1668833999999,6974610.56830,11364,55646.804,3464436.35331,0
1668834000000,62.32,62.40,61.63,62.11,311553.716,1668837599999,19311031.70321,19982,145333.016,9007828.17332,0
1668837600000,62.11,62.74,61.94,62.37,197347.848,1668841199999,12313098.77016,16606,115723.224,7222126.55139,0
1668841200000,62.37,63.70,62.35,63.61,472628.084,1668844799999,29892013.47575,38042,281134.775,17781771.47268,0
1668844800000,63.62,64.59,63.22,63.59,789238.935,1668848399999,50396692.75781,65897,413179.389,26394973.12176,0
1668848400000,63.59,63.97,63.32,63.34,272321.476,1668851999999,17322747.77641,20904,134081.692,8533158.78046,0
1668852000000,63.34,63.62,63.04,63.45,279097.583,1668855599999,17657661.94376,23231,136571.286,8642473.31496,0
1668855600000,63.45,63.55,62.95,63.28,188642.813,1668859199999,11922483.87577,18053,90457.924,5717584.03218,0
1668859200000,63.28,63.41,62.82,63.02,200912.490,1668862799999,12671618.27619,18813,101670.455,6414442.09479,0
1668862800000,63.03,63.63,62.71,63.47,253880.602,1668866399999,16028467.94960,23568,139499.026,8809573.13967,0
1668866400000,63.47,63.81,63.27,63.45,308239.977,1668869999999,19585447.23152,26652,150401.823,9558695.91438,0
1668870000000,63.45,63.81,62.95,63.13,327814.747,1668873599999,20763647.92522,25331,165512.091,10486395.33504,0
1668873600000,63.13,63.47,63.04,63.21,162931.535,1668877199999,10309746.68487,15514,82426.529,5215796.53310,0
1668877200000,63.21,63.30,62.48,62.65,281689.731,1668880799999,17694029.56250,21096,128182.694,8051821.47757,0
1668880800000,62.65,63.43,62.60,63.40,208309.248,1668884399999,13124744.62425,18718,128322.805,8084816.11223,0
1668884400000,63.39,63.42,63.07,63.09,118691.577,1668887999999,7502346.02847,10698,52238.794,3301583.62511,0
1668888000000,63.10,63.65,63.02,63.40,148881.607,1668891599999,9436845.10512,13014,81683.330,5177858.47519,0
1668891600000,63.40,63.62,63.29,63.49,96039.259,1668895199999,6095090.04185,9883,48978.235,3108839.67376,0
1668895200000,63.50,64.39,63.27,63.92,341387.237,1668898799999,21826320.39425,30674,185247.360,11846459.30697,0
1668898800000,63.92,64.25,63.67,63.93,151925.655,1668902399999,9710260.99072,14835,80697.852,5157995.68297,0
1668902400000,63.93,64.90,63.77,64.39,472925.139,1668905999999,30400008.55548,36527,252280.517,16220900.41927,0
1668906000000,64.38,64.65,63.91,63.98,268695.164,1668909599999,17279833.01518,22158,132206.354,8503041.71567,0
1668909600000,63.99,64.04,63.46,63.66,196657.397,1668913199999,12531189.37805,17449,95730.907,6099392.66253,0
1668913200000,63.67,63.67,63.28,63.56,152827.782,1668916799999,9700717.57111,13652,78820.900,5004366.02808,0
1668916800000,63.55,63.97,63.42,63.74,125668.140,1668920399999,8003953.54911,12155,66393.653,4229762.48617,0
1668920400000,63.74,63.85,63.51,63.51,97027.060,1668923999999,6177383.94745,9614,43430.742,2765653.74292,0
1668924000000,63.51,63.58,63.12,63.40,166516.031,1668927599999,10542387.70362,14874,86007.513,5445565.33084,0
1668927600000,63.40,63.65,63.21,63.33,158554.624,1668931199999,10059912.66612,13041,73895.449,4689506.05202,0
1668931200000,63.33,63.38,62.10,62.37,468306.722,1668934799999,29347462.68439,38924,221492.826,13881239.84711,0
1668934800000,62.37,62.83,62.28,62.61,234604.046,1668938399999,14682106.49147,20390,118774.000,7434165.25344,0
1668938400000,62.61,62.80,62.06,62.18,255019.706,1668941999999,15911949.10577,21192,125681.228,7843490.45732,0
1668942000000,62.18,62.36,61.14,61.21,498057.691,1668945599999,30705412.74266,43299,233854.260,14419694.99908,0
1668945600000,61.20,61.74,60.88,61.59,401105.459,1668949199999,24607882.28014,33911,217851.460,13368966.90832,0
1668949200000,61.58,61.92,61.51,61.81,170444.773,1668952799999,10514440.97844,16766,88288.430,5447021.29154,0
1668952800000,61.82,61.88,61.43,61.54,132869.157,1668956399999,8191543.70795,13454,65155.617,4017831.25240,0
1668956400000,61.54,61.92,61.44,61.86,126763.061,1668959999999,7821769.76694,13081,75922.932,4684979.45883,0
1668960000000,61.87,62.33,61.71,61.88,304137.867,1668963599999,18870580.79327,25027,148484.395,9212860.48566,0
1668963600000,61.88,61.90,61.19,61.24,210333.245,1668967199999,12948771.87417,18205,107476.908,6617440.65999,0
1668967200000,61.24,61.96,61.11,61.76,204552.755,1668970799999,12600580.91888,17463,100004.023,6161116.24044,0
1668970800000,61.76,62.47,61.61,62.14,180966.895,1668974399999,11218992.96685,15866,106312.557,6592293.29723,0
1668974400000,62.13,62.35,61.84,62.15,200963.169,1668977999999,12475326.52300,17413,89619.286,5563843.00879,0
1668978000000,62.14,62.27,60.60,60.89,314628.161,1668981599999,19343603.48271,30134,144328.402,8876252.50797,0
1668981600000,60.89,62.35,60.33,61.88,556028.858,1668985199999,34238062.35988,51976,277982.210,17119068.30754,0
1668985200000,61.88,62.30,61.31,62.06,452418.453,1668988799999,28001742.45176,40005,238602.860,14768496.13914,0
1668988800000,62.06,63.49,61.08,62.97,795331.225,1668992399999,49578672.81075,74627,433043.707,27002630.37470,0
1668992400000,62.96,63.34,62.43,63.05,470922.725,1668995999999,29639909.63961,40700,249986.354,15742298.01134,0
1668996000000,63.05,63.43,61.87,63.04,831681.063,1668999599999,52174248.17651,71308,445749.906,27974307.29651,0
1668999600000,63.02,63.09,59.17,60.37,1363321.693,1669003199999,82823283.34808,114690,646841.941,39296721.00942,0
1669003200000,60.37,60.56,59.62,59.98,560860.131,1669006799999,33702320.84623,46624,267517.175,16079065.15606,0
1669006800000,59.98,60.79,59.98,60.79,302010.487,1669010399999,18255194.25657,25137,163736.926,9898022.28289,0
1669010400000,60.79,61.20,60.46,60.59,307035.375,1669013999999,18666140.57224,27692,144750.322,8801810.30493,0
1669014000000,60.59,61.43,60.56,60.74,389274.880,1669017599999,23730180.78517,31453,188113.123,11470715.69900,0
1669017600000,60.75,60.97,60.20,60.33,274641.074,1669021199999,16634089.23238,23698,128910.471,7807401.78564,0
1669021200000,60.33,60.69,59.65,60.66,413201.202,1669024799999,24869553.49145,36106,208330.365,12542974.84323,0
1669024800000,60.66,60.84,59.94,60.50,260049.012,1669028399999,15671572.67136,24127,134181.580,8087760.63685,0
1669028400000,60.49,60.59,59.78,59.99,211388.713,1669031999999,12701744.92175,17914,108164.067,6499852.97601,0
1669032000000,59.98,60.27,59.53,60.18,289927.963,1669035599999,17377111.80918,24025,144427.750,8659593.73325,0
1669035600000,60.18,61.19,60.00,61.00,474560.712,1669039199999,28825877.35402,40278,239258.298,14532375.44666,0
1669039200000,61.00,62.19,60.82,61.61,618169.682,1669042799999,38070586.81401,48590,312317.624,19231430.66436,0
1669042800000,61.61,62.30,61.42,61.56,458621.624,1669046399999,28369259.33168,37473,226980.106,14045734.26647,0
1669046400000,61.57,62.10,60.76,61.53,646105.441,1669049999999,39674937.30963,58781,330638.943,20305093.98052,0
1669050000000,61.52,62.14,61.27,61.45,405637.156,1669053599999,25019824.83436,35866,208893.492,12887039.61718,0
1669053600000,61.45,61.88,60.70,61.28,521912.196,1669057199999,31994915.69108,44833,256955.565,15754055.40586,0
1669057200000,61.27,61.78,60.15,60.60,552289.388,1669060799999,33624337.87926,50623,275277.250,16752888.83726,0
1669060800000,60.59,61.31,60.44,60.60,365803.995,1669064399999,22255202.78855,38746,187157.206,11388005.24050,0
1669064400000,60.59,60.74,59.52,60.35,405486.875,1669067999999,24372553.49731,41593,193914.256,11658196.08647,0
1669068000000,60.33,61.56,60.20,61.20,354954.811,1669071599999,21612838.21203,35951,189866.979,11560748.25801,0
1669071600000,61.21,62.15,61.05,61.29,429231.597,1669075199999,26439464.70114,36275,216821.592,13357338.58291,0
1669075200000,61.29,62.03,61.18,61.28,365864.336,1669078799999,22546630.83199,27943,169886.512,10471588.63272,0
1669078800000,61.28,61.62,61.20,61.50,185609.527,1669082399999,11390055.01528,15090,94974.057,5828911.12616,0
1669082400000,61.50,61.93,61.14,61.78,217238.367,1669085999999,13359908.96558,17615,112741.940,6936766.94030,0
1669086000000,61.78,62.91,61.78,62.53,517375.379,1669089599999,32305333.85763,39640,280589.806,17524716.16171,0
1669089600000,62.53,62.72,62.19,62.33,248058.828,1669093199999,15486848.34220,20098,116475.624,7273905.33115,0
1669093200000,62.34,62.36,61.76,61.93,251492.067,1669096799999,15604463.06008,20409,128106.089,7948712.20339,0
1669096800000,61.92,62.27,61.51,61.66,359496.301,1669100399999,22225007.50373,29626,168574.030,10425398.83783,0
1669100400000,61.66,62.47,61.31,61.73,434133.816,1669103999999,26854124.72390,35025,233683.182,14455815.97998,0
1669104000000,61.73,62.11,61.38,61.82,342227.882,1669107599999,21148998.80293,29792,184084.730,11377659.41350,0
1669107600000,61.81,62.11,61.39,61.41,257627.885,1669111199999,15925845.44234,23035,133712.606,8269008.35418,0
1669111200000,61.40,61.96,61.02,61.94,310938.189,1669114799999,19145956.83355,27065,148621.795,9154571.84536,0
1669114800000,61.94,62.44,61.75,62.14,349873.243,1669118399999,21723763.35468,28791,187241.139,11627262.95505,0
1669118400000,62.14,63.39,61.95,63.20,910685.003,1669121999999,57224327.92469,69210,502107.415,31555577.89980,0
1669122000000,63.20,69.50,63.20,68.77,4083455.395,1669125599999,275596174.36752,319874,2233809.547,150573252.58903,0
1669125600000,68.77,70.40,68.40,69.84,2220566.652,1669129199999,154155097.79260,189211,1209553.986,83991010.42405,0
1669129200000,69.83,70.86,69.37,70.33,1602274.131,1669132799999,112301685.87850,136860,839272.220,58848703.95547,0
1669132800000,70.32,71.30,69.30,69.39,1195677.070,1669136399999,83735838.08544,94845,600000.325,42056432.00721,0
1669136400000,69.39,69.96,68.70,68.80,756185.007,1669139999999,52442577.94095,59879,393371.140,27294072.80730,0
1669140000000,68.81,69.33,68.40,68.96,581660.714,1669143599999,40096198.31705,49951,315603.758,21761467.44883,0
1669143600000,68.95,69.67,68.73,69.04,457045.497,1669147199999,31622257.63339,40239,232274.103,16075850.04519,0
1669147200000,69.04,69.40,68.56,68.87,435674.607,1669150799999,30076504.47354,36472,213382.553,14737205.53996,0
1669150800000,68.86,69.22,68.40,69.08,402329.059,1669154399999,27651955.12213,34711,221804.349,15249101.72311,0
1669154400000,69.08,70.58,69.08,69.69,503711.362,1669157999999,35054476.98785,40872,286763.034,19972218.48069,0
1669158000000,69.69,70.72,69.41,70.60,648974.600,1669161599999,45515187.72222,56918,346668.264,24317602.40784,0
1669161600000,70.60,71.15,69.67,69.93,914406.932,1669165199999,64217384.12169,82473,449169.153,31560466.61937,0
1669165200000,69.94,70.38,69.57,69.99,449805.295,1669168799999,31481413.75295,40209,243516.406,17046596.57210,0
1669168800000,69.98,79.91,69.76,77.78,3313912.958,1669172399999,251485997.81334,324700,1839610.138,139300087.20943,0
1669172400000,77.79,84.90,76.61,81.73,2125244.428,1669175999999,169053421.86374,232333,1142789.521,90977866.87722,0
1669176000000,81.73,81.80,80.21,81.35,1030894.122,1669179599999,83475944.10956,113044,530119.420,42933778.32495,0
1669179600000,81.34,81.85,79.00,79.25,874618.948,1669183199999,70236711.90080,97062,405646.395,32599180.62264,0
1669183200000,79.25,80.73,78.89,80.19,831395.247,1669186799999,66256333.29088,88099,482071.786,38431885.92000,0
1669186800000,80.18,80.74,79.50,79.64,605963.581,1669190399999,48562869.26850,67420,297639.706,23860801.71038,0
1669190400000,79.64,79.98,78.35,78.73,683628.641,1669193999999,53953952.50624,78144,343405.793,27108963.90110,0
1669194000000,78.73,79.22,77.55,78.77,762668.154,1669197599999,59790159.26175,80582,380034.184,29806907.60554,0
1669197600000,78.77,79.77,78.26,78.63,660003.282,1669201199999,52062290.32350,74673,348301.926,27485309.79568,0
1669201200000,78.64,79.37,78.46,78.80,417027.653,1669204799999,32881200.53163,48780,203188.693,16025231.04802,0
1669204800000,78.81,80.00,77.15,77.49,849055.760,1669208399999,66811477.11743,88740,385137.929,30335756.97783,0
1669208400000,77.50,78.58,77.31,78.10,609383.902,1669211999999,47512209.04373,69803,302959.299,23627681.63670,0
1669212000000,78.10,81.69,75.50,78.77,2037624.972,1669215599999,159821480.80328,220161,1034660.471,81275573.79329,0
1669215600000,78.77,79.34,78.23,78.68,611637.902,1669219199999,48220887.83545,70408,295089.039,23271600.60030,0
1669219200000,78.68,79.38,75.55,75.98,970217.710,1669222799999,75339269.12248,104528,435428.373,33835627.96317,0
1669222800000,75.98,77.33,75.79,77.03,608700.349,1669226399999,46696480.54851,71616,321082.177,24633933.32988,0
1669226400000,77.03,78.80,76.87,78.38,556775.229,1669229999999,43364920.51623,69440,297357.686,23169843.72120,0
1669230000000,78.37,80.18,76.77,78.17,840376.759,1669233599999,65825596.82513,111015,435313.201,34121642.20688,0
1669233600000,78.18,78.85,77.91,78.57,328925.614,1669237199999,25789802.12922,41671,173633.665,13616337.27071,0
1669237200000,78.57,78.63,77.56,78.20,301409.724,1669240799999,23542436.49075,38346,153017.085,11953366.14228,0
1669240800000,78.21,79.72,77.83,79.57,300487.053,1669244399999,23672388.31080,40886,172804.610,13616187.25070,0
1669244400000,79.58,79.81,78.66,78.96,549624.511,1669247999999,43594311.24440,60661,271558.229,21545174.46996,0
1669248000000,78.96,79.04,76.70,76.87,544543.398,1669251599999,42292873.39597,67424,254320.587,19759854.74136,0
1669251600000,76.88,78.25,76.26,77.84,593430.564,1669255199999,45866665.01787,67887,317884.826,24575032.55505,0
1669255200000,77.85,78.05,76.64,77.11,419378.343,1669258799999,32456222.29213,50214,203025.633,15715795.28411,0
1669258800000,77.11,77.25,76.01,76.46,403932.151,1669262399999,30986258.36188,43596,188105.131,14431299.98571,0
1669262400000,76.46,77.71,76.39,77.42,355636.156,1669265999999,27414987.26360,38409,181191.109,13966623.06497,0
1669266000000,77.41,77.47,74.90,76.28,773950.795,1669269599999,58921143.68099,83703,362570.270,27607503.49551,0
1669269600000,76.29,77.22,76.29,76.83,321267.956,1669273199999,24688790.16364,40315,168810.270,12975458.78424,0
1669273200000,76.83,79.00,76.59,77.62,675861.614,1669276799999,52636434.77585,78800,347815.228,27083841.92135,0
1669276800000,77.62,79.48,76.88,78.50,933748.122,1669280399999,73102838.87297,103502,468147.042,36663045.17224,0
1669280400000,78.50,78.88,77.69,78.14,514715.891,1669283999999,40300681.64482,55440,245558.937,19231932.63462,0
1669284000000,78.15,79.00,77.36,78.27,581630.611,1669287599999,45457564.53893,66239,284513.058,22238859.57194,0
1669287600000,78.26,78.46,77.10,77.72,346846.449,1669291199999,26928325.37076,45051,173777.536,13491180.65927,0
1669291200000,77.72,78.04,76.82,76.98,415001.353,1669294799999,32128515.06250,53462,205178.789,15886228.46133,0
1669294800000,76.98,77.49,76.65,77.01,361877.927,1669298399999,27901112.54592,43428,182138.009,14044586.69185,0
1669298400000,77.01,77.87,76.33,77.40,566663.964,1669301999999,43728000.21650,58039,299110.858,23087148.27171,0
1669302000000,77.41,78.91,76.99,78.73,603679.326,1669305599999,47258035.05379,68669,308950.002,24187469.27152,0
1669305600000,78.73,79.13,77.06,77.58,685293.166,1669309199999,53477704.78469,72981,346438.164,27036694.90151,0
1669309200000,77.58,77.78,77.06,77.58,332741.204,1669312799999,25772718.43168,37672,171603.890,13294116.93399,0
1669312800000,77.58,78.37,77.37,78.20,330011.193,1669316399999,25703117.83467,33618,169327.155,13188520.34815,0
1669316400000,78.19,78.50,77.88,78.38,228200.279,1669319999999,17840392.13393,28072,119969.037,9379534.07382,0
1669320000000,78.37,78.70,77.87,78.46,224738.843,1669323599999,17600586.12165,30248,117429.519,9198041.94861,0
1669323600000,78.47,79.50,77.29,77.73,531414.912,1669327199999,41581509.38287,62386,271948.795,21293237.45735,0
1669327200000,77.73,77.91,77.32,77.90,149853.590,1669330799999,11638496.18865,20632,76041.438,5906581.10232,0
1669330800000,77.90,79.33,77.75,78.64,534088.882,1669334399999,42022823.68223,59707,294761.001,23193808.10970,0
1669334400000,78.63,79.99,77.00,77.32,939724.142,1669337999999,73208726.49013,104551,460127.290,35887982.56636,0
1669338000000,77.32,77.88,76.76,76.90,389515.389,1669341599999,30088373.56273,38680,182419.894,14097522.66345,0
1669341600000,76.90,77.47,76.00,77.32,466215.484,1669345199999,35775798.28265,54376,233103.382,17891647.86194,0
1669345200000,77.32,78.03,76.92,77.77,325326.881,1669348799999,25211167.70075,34155,162995.936,12630415.47756,0
1669348800000,77.77,78.00,76.72,76.97,371404.484,1669352399999,28751251.39389,42078,166318.124,12875521.11351,0
1669352400000,76.97,77.88,75.03,75.67,633191.366,1669355999999,48596246.69014,60922,265630.158,20407029.52950,0
1669356000000,75.68,76.00,74.15,75.28,810521.497,1669359599999,61106431.49085,89786,405648.544,30598798.86376,0
1669359600000,75.28,75.63,74.77,75.43,398548.645,1669363199999,29982939.78696,43691,201404.193,15155081.37543,0
1669363200000,75.43,75.70,74.50,75.18,522381.894,1669366799999,39232905.84761,47161,263582.959,19798675.87779,0
1669366800000,75.17,75.53,74.63,74.83,326678.522,1669370399999,24540313.82068,33162,148696.027,11172258.63155,0
1669370400000,74.84,75.12,73.55,75.12,728250.479,1669373999999,54345897.50785,66743,360369.478,26912098.24941,0
1669374000000,75.12,76.64,75.12,76.27,781618.062,1669377599999,59391909.27124,75201,406267.390,30874246.51020,0
1669377600000,76.27,76.85,75.84,76.02,428016.559,1669381199999,32659751.15698,47068,214930.100,16405617.39438,0
1669381200000,76.01,76.34,75.70,76.07,231930.986,1669384799999,17645113.27579,26880,114291.826,8696678.31302,0
1669384800000,76.08,76.68,75.55,76.57,323702.579,1669388399999,24600479.98428,35368,166965.396,12692102.00618,0
1669388400000,76.57,76.95,75.83,76.13,244827.301,1669391999999,18687051.56281,32632,119442.146,9117671.11778,0
1669392000000,76.13,76.16,73.60,74.36,1027467.003,1669395599999,76626929.09268,102149,468726.743,34960585.46853,0
1669395600000,74.35,75.12,74.32,74.77,294852.710,1669399199999,22023500.23634,33799,144542.828,10798333.29719,0
1669399200000,74.77,75.06,74.55,74.84,207410.747,1669402799999,15516311.78690,22636,93785.679,7016658.12111,0
1669402800000,74.84,75.47,74.72,75.17,212303.024,1669406399999,15959153.46481,23774,107871.771,8109384.01740,0
1669406400000,75.18,75.60,74.28,74.53,215819.401,1669409999999,16182201.34926,29274,99208.748,7441931.51982,0
1669410000000,74.52,74.80,74.20,74.59,164256.807,1669413599999,12236601.38645,18917,90205.317,6720865.44588,0
1669413600000,74.58,74.60,73.12,73.56,308188.292,1669417199999,22746237.55265,34259,135812.990,10027637.71158,0
1669417200000,73.57,74.29,73.30,74.04,287013.586,1669420799999,21184970.15676,31409,155307.746,11465195.36527,0
1669420800000,74.05,74.75,73.83,74.69,333264.687,1669424399999,24775671.28402,33921,163231.223,12134417.73339,0
1669424400000,74.68,75.86,74.60,75.49,494788.355,1669427999999,37290223.37699,54239,251635.042,18962766.36079,0
1669428000000,75.49,76.50,75.43,75.79,315796.678,1669431599999,23997039.93580,36090,162199.226,12326153.40532,0
1669431600000,75.79,75.80,74.73,75.01,289163.691,1669435199999,21763790.57702,28376,130583.421,9831354.38286,0
1669435200000,75.02,78.50,74.69,77.68,880170.283,1669438799999,67656645.58424,77194,483045.177,37108332.66664,0
1669438800000,77.68,77.76,76.86,77.16,378349.126,1669442399999,29257698.46260,38980,179679.885,13896395.68597,0
1669442400000,77.17,77.50,76.57,77.00,391387.219,1669445999999,30136073.59324,39836,184271.804,14193533.79550,0
1669446000000,77.00,78.99,76.77,78.38,512833.705,1669449599999,39931264.68613,51267,271073.974,21109242.82510,0
1669449600000,78.38,78.97,77.69,77.80,567349.782,1669453199999,44375644.78691,55573,274307.642,21465433.06045,0
1669453200000,77.81,78.00,77.41,77.56,278025.200,1669456799999,21602134.07880,31724,138083.833,10730652.04964,0
1669456800000,77.56,78.44,77.24,77.88,339783.008,1669460399999,26484332.07843,37672,175733.132,13702936.38762,0
1669460400000,77.89,78.24,77.31,77.70,283407.804,1669463999999,22013112.49373,32029,145993.764,11343071.08635,0
1669464000000,77.70,78.00,77.30,77.81,212628.099,1669467599999,16502360.65598,24104,102971.823,7993629.01707,0
1669467600000,77.80,78.50,77.72,77.95,288254.705,1669471199999,22512557.94426,31900,142657.631,11143485.94777,0
1669471200000,77.96,79.66,76.89,77.28,1223273.948,1669474799999,95876255.52191,106085,601434.928,47175028.33725,0
1669474800000,77.28,77.45,75.82,76.35,796237.444,1669478399999,60960937.38644,80903,367762.930,28160729.83722,0
1669478400000,76.35,76.81,75.66,75.90,333329.819,1669481999999,25444185.38662,37977,159055.790,12144792.81232,0
1669482000000,75.90,76.35,75.67,75.89,171129.606,1669485599999,13015255.47264,22228,88439.344,6726795.15614,0
1669485600000,75.89,76.10,75.52,75.76,212894.276,1669489199999,16141849.60387,21990,101804.294,7719929.00848,0
1669489200000,75.76,76.67,75.54,76.48,255982.926,1669492799999,19516393.64569,27610,131888.407,10056194.28492,0
1669492800000,76.47,77.19,76.44,76.92,193919.284,1669496399999,14899061.90716,22145,100941.839,7756653.71220,0
1669496400000,76.92,77.24,76.62,76.76,180357.143,1669499999999,13876375.78218,19748,89936.121,6920553.51318,0
1669500000000,76.77,76.92,75.58,76.22,199284.964,1669503599999,15194123.32827,25019,93146.077,7099110.97162,0
1669503600000,76.21,76.57,76.09,76.43,155285.898,1669507199999,11857239.96042,20342,82305.746,6284828.63501,0
1669507200000,76.43,77.97,76.33,77.41,657436.294,1669510799999,50945456.12506,59093,383122.168,29697138.22389,0
1669510800000,77.41,77.83,76.93,77.66,275857.667,1669514399999,21362844.98978,30340,142586.371,11044972.89411,0
1669514400000,77.66,77.84,77.22,77.70,184041.508,1669517999999,14260199.20745,22068,95873.354,7428804.36536,0
1669518000000,77.70,77.86,77.15,77.64,169654.705,1669521599999,13142255.46906,21176,84293.192,6531070.10998,0
1669521600000,77.63,78.25,76.18,76.36,671562.242,1669525199999,51930046.84771,53936,300395.702,23247243.63866,0
1669525200000,76.36,76.81,76.00,76.23,270281.199,1669528799999,20644761.51588,30738,133486.263,10196037.40266,0
1669528800000,76.23,77.18,76.09,76.45,270036.054,1669532399999,20694560.09214,31730,130642.775,10011488.13848,0
1669532400000,76.45,76.94,76.44,76.80,113139.883,1669535999999,8680767.00531,15377,57602.947,4419803.57821,0
1669536000000,76.81,77.21,76.45,77.03,176768.130,1669539599999,13590861.50632,23396,77470.504,5957689.08906,0
1669539600000,77.02,77.94,77.01,77.32,317230.101,1669543199999,24576773.56922,37164,157963.208,12236952.70207,0
1669543200000,77.33,79.21,77.16,78.03,764393.815,1669546799999,59882973.65363,75088,402848.003,31562118.50054,0
1669546800000,78.03,78.35,77.06,77.39,388005.398,1669550399999,30132128.35480,42933,177973.338,13822853.03305,0
1669550400000,77.38,77.99,77.01,77.61,274004.781,1669553999999,21243599.03075,31947,140185.488,10870907.96396,0
1669554000000,77.60,77.76,76.70,76.92,279692.493,1669557599999,21597119.96440,31670,123819.284,9562388.54411,0
1669557600000,76.93,77.43,76.74,77.05,212941.324,1669561199999,16419749.93640,24197,108226.751,8344730.47236,0
1669561200000,77.05,77.14,76.13,76.33,370715.939,1669564799999,28403409.15991,43796,153342.304,11752762.56105,0
1669564800000,76.33,76.84,76.02,76.20,280660.852,1669568399999,21442486.89202,31684,118438.008,9050519.47547,0
1669568400000,76.21,76.53,76.11,76.45,137915.408,1669571999999,10523740.26390,16870,75125.987,5733177.06453,0
1669572000000,76.45,76.63,76.28,76.46,97425.964,1669575599999,7450903.14821,13666,51661.762,3951332.36251,0
1669575600000,76.46,76.54,74.20,75.15,555884.539,1669579199999,41829051.78587,55376,247264.523,18595499.72436,0
1669579200000,75.14,75.61,74.89,75.43,161872.109,1669582799999,12195991.02381,20973,88398.088,6661059.97075,0
1669582800000,75.43,75.90,75.22,75.78,128639.312,1669586399999,9722748.16059,16433,65755.254,4970622.06878,0
1669586400000,75.79,76.26,75.72,76.17,130764.963,1669589999999,9938219.96848,16303,66314.135,5040276.64767,0
1669590000000,76.16,76.16,74.02,74.88,561366.858,1669593599999,42103371.41471,64410,260150.619,19510289.01895,0
1669593600000,74.88,75.30,74.75,74.89,261154.448,1669597199999,19606969.30704,30741,130688.627,9811833.94579,0
1669597200000,74.89,75.24,71.37,72.27,1388195.486,1669600799999,101406098.99991,140628,607329.618,44342490.37390,0
1669600800000,72.26,72.42,71.20,71.93,726674.465,1669604399999,52240144.33524,71211,355893.688,25595319.25274,0
1669604400000,71.93,72.61,71.85,72.44,323208.455,1669607999999,23358572.10307,36654,171127.576,12367583.72312,0
1669608000000,72.43,72.59,71.75,71.97,271422.984,1669611599999,19591653.07728,29667,111606.397,8056735.99041,0
1669611600000,71.96,72.08,70.80,70.97,470400.565,1669615199999,33551261.68713,50501,226555.502,16162418.68661,0
1669615200000,70.96,71.80,70.60,71.76,409539.141,1669618799999,29190968.14400,46317,211810.914,15100706.20678,0
1669618800000,71.77,72.16,71.43,72.04,206150.318,1669622399999,14793068.80564,23673,109793.406,7879502.32027,0
1669622400000,72.04,72.28,71.67,72.20,179895.445,1669625999999,12956348.48366,23353,84968.456,6120033.16846,0
1669626000000,72.20,72.36,71.75,71.83,167058.623,1669629599999,12024766.52856,19385,76677.619,5519281.27777,0
1669629600000,71.85,72.45,71.32,72.38,292742.178,1669633199999,21063756.15078,30826,142062.815,10224428.55902,0
1669633200000,72.38,72.74,72.22,72.38,193541.874,1669636799999,14028941.27986,25128,90936.926,6592403.61703,0
1669636800000,72.38,72.81,72.02,72.29,234998.534,1669640399999,17010988.07244,27788,109588.562,7934582.36140,0
1669640400000,72.28,72.41,71.54,71.79,307988.944,1669643999999,22147989.73267,33898,139013.136,9996477.66746,0
1669644000000,71.78,72.66,71.42,71.68,384798.068,1669647599999,27715834.38956,41124,183525.553,13220704.90471,0
1669647600000,71.68,72.02,70.70,71.15,545215.803,1669651199999,38795591.10452,60165,261406.128,18602889.35936,0
1669651200000,71.15,75.00,70.49,74.29,1389218.558,1669654799999,101188230.32265,130844,755503.872,55085055.91522,0
1669654800000,74.30,74.76,73.56,74.07,711471.451,1669658399999,52678652.27886,71864,345686.292,25596800.82681,0
1669658400000,74.08,74.33,73.38,73.38,430127.146,1669661999999,31777115.64415,42432,191599.325,14162001.72133,0
1669662000000,73.38,74.07,72.92,73.98,329072.668,1669665599999,24179771.46135,38640,163950.955,12050522.16335,0
1669665600000,73.99,74.04,73.33,73.82,220347.257,1669669199999,16245662.51716,27144,115406.141,8509902.99059,0
1669669200000,73.81,73.87,73.06,73.18,184185.473,1669672799999,13511031.09752,22395,93857.573,6884799.08076,0
1669672800000,73.18,73.47,72.93,73.09,131143.591,1669676399999,9599956.60600,15778,60087.669,4399096.00091,0
1669676400000,73.10,74.50,72.70,73.90,384982.734,1669679999999,28400871.94612,40426,205717.413,15179279.53445,0
1669680000000,73.90,76.40,73.35,75.72,1060969.768,1669683599999,79677023.17498,109494,561452.354,42174820.01003,0
1669683600000,75.74,75.75,74.83,75.00,428738.730,1669687199999,32302039.47117,46994,227069.606,17113719.14280,0
1669687200000,75.02,76.50,74.96,75.42,358034.319,1669690799999,27131911.45141,41599,197638.823,14979631.51557,0
1669690800000,75.41,75.77,75.21,75.72,167680.363,1669694399999,12656092.66486,17852,92419.378,6974695.25852,0
1669694400000,75.72,77.56,75.42,77.10,640936.345,1669697999999,49118958.99684,68456,360289.684,27613563.57670,0
1669698000000,77.11,77.58,76.38,76.50,535381.253,1669701599999,41162022.29263,50896,244519.358,18799763.66358,0
1669701600000,76.51,76.73,76.15,76.21,247655.128,1669705199999,18926067.83741,28069,113762.742,8695167.98929,0
1669705200000,76.21,76.66,76.04,76.09,253141.798,1669708799999,19342998.59160,24911,117419.250,8974324.64163,0
1669708800000,76.10,77.09,75.86,76.70,290966.349,1669712399999,22249033.66057,35027,135612.571,10375391.06961,0
1669712400000,76.70,76.98,76.37,76.64,229968.570,1669715999999,17643531.05213,25267,100095.460,7681604.53920,0
1669716000000,76.65,76.93,76.04,76.45,233042.908,1669719599999,17814455.86413,23910,105082.994,8034222.49718,0
1669719600000,76.45,77.24,76.31,76.74,269257.695,1669723199999,20662021.70524,29736,132387.518,10161680.41472,0
1669723200000,76.74,76.84,76.16,76.73,200897.353,1669726799999,15373597.49507,23018,95766.599,7329338.77149,0
1669726800000,76.72,78.00,75.20,75.85,917075.495,1669730399999,70072577.33134,85621,445704.855,34083905.41437,0
1669730400000,75.87,76.23,75.30,75.64,407668.217,1669733999999,30909149.67325,44932,199954.921,15162500.69492,0
1669734000000,75.64,76.24,75.25,75.44,295157.532,1669737599999,22364476.46358,34528,142491.981,10801504.69260,0
1669737600000,75.45,76.12,74.55,75.85,556379.151,1669741199999,41958477.58006,57033,275149.726,20765544.91730,0
1669741200000,75.86,76.22,75.41,75.95,217477.374,1669744799999,16493610.86055,26703,107696.356,8169374.62141,0
1669744800000,75.95,77.42,75.86,77.39,344565.018,1669748399999,26403985.39009,38186,183749.056,14088056.82613,0
1669748400000,77.39,77.69,76.44,76.59,356202.606,1669751999999,27460386.64063,38313,170983.092,13188353.77956,0
1669752000000,76.59,77.33,76.26,76.71,236631.733,1669755599999,18152326.21850,28473,124686.632,9567601.71408,0
1669755600000,76.71,76.93,76.51,76.70,107116.404,1669759199999,8214093.11495,14331,50988.280,3910268.74314,0
1669759200000,76.71,76.80,76.21,76.59,130641.459,1669762799999,9990173.00821,16078,67356.451,5151075.36044,0
1669762800000,76.58,76.76,75.57,75.76,197415.718,1669766399999,15026481.70467,24806,83261.854,6340125.33068,0
1669766400000,75.76,79.63,75.36,79.00,984484.680,1669769999999,76495501.78605,112138,545561.400,42398667.42798,0
1669770000000,79.01,80.90,78.91,79.29,676977.003,1669773599999,53821202.98499,79693,351938.419,27993152.98026,0
1669773600000,79.28,79.50,78.36,78.73,445670.271,1669777199999,35175095.07520,49697,211225.783,16673411.85604,0
1669777200000,78.73,79.14,78.27,78.33,275476.152,1669780799999,21667089.55122,31237,123000.225,9677177.98975,0
1669780800000,78.34,78.78,78.28,78.55,181714.842,1669784399999,14267340.44213,23125,82816.414,6502918.22953,0
1669784400000,78.54,78.57,78.14,78.28,155225.490,1669787999999,12162067.42275,19478,66335.855,5197451.16748,0
1669788000000,78.29,78.64,78.13,78.35,143344.090,1669791599999,11233445.52545,20215,70768.181,5546056.85808,0
1669791600000,78.35,78.48,77.71,78.05,289647.709,1669795199999,22610979.46798,30143,122629.686,9575114.76722,0
1669795200000,78.06,78.36,77.56,77.78,231999.785,1669798799999,18086077.94494,26860,100213.530,7813458.15892,0
1669798800000,77.77,78.24,77.13,78.16,299838.708,1669802399999,23306996.78595,31268,148486.501,11547571.66832,0
1669802400000,78.17,78.69,77.79,77.84,255332.010,1669805999999,19975015.60281,28058,129036.277,10096695.79882,0
1669806000000,77.83,78.50,77.80,78.50,172726.692,1669809599999,13518314.11437,21644,90117.127,7053115.59296,0
1669809600000,78.49,78.55,77.64,77.67,304068.059,1669813199999,23752999.13623,28395,122630.785,9577981.62277,0
1669813200000,77.66,78.67,77.61,77.88,347570.248,1669816799999,27121905.83145,41447,177133.309,13823332.67115,0
1669816800000,77.89,78.22,77.41,77.46,225310.737,1669820399999,17540573.39604,28364,98167.647,7646172.99763,0
1669820400000,77.46,77.79,77.04,77.61,241532.565,1669823999999,18713307.12057,28466,116587.360,9034704.57318,0
1669824000000,77.60,77.94,77.21,77.76,202015.080,1669827599999,15659860.92275,25126,104797.066,8124436.35796,0
1669827600000,77.76,77.91,76.00,77.16,373875.746,1669831199999,28766539.99342,45821,173919.737,13390636.13261,0
1669831200000,77.16,78.59,77.05,78.16,495950.328,1669834799999,38626263.94509,59780,258802.822,20157816.28969,0
1669834800000,78.15,79.18,77.96,78.08,492273.526,1669838399999,38671826.64538,60433,259079.070,20356983.01666,0
1669838400000,78.08,78.43,77.52,78.20,219191.820,1669841999999,17105464.29926,28861,104885.945,8186899.45619,0
1669842000000,78.21,78.49,77.81,78.45,167553.574,1669845599999,13094547.83251,20990,91838.773,7177326.34033,0
1669845600000,78.44,79.14,78.09,78.89,138567.961,1669849199999,10873543.78067,18081,76630.669,6017621.29149,0
1669849200000,78.89,80.17,78.29,79.11,557740.527,1669852799999,44242310.25042,63067,304089.593,24127561.89746,0
1669852800000,79.10,80.62,77.03,77.88,711375.107,1669856399999,56033711.89681,75862,328480.496,25907305.84330,0
1669856400000,77.88,77.96,77.23,77.94,218078.543,1669859999999,16926102.71778,29796,109054.224,8466474.09948,0
1669860000000,77.94,78.05,76.40,77.12,390755.168,1669863599999,30116011.76798,43744,163154.234,12570740.31190,0
1669863600000,77.12,77.44,76.89,77.42,173288.794,1669867199999,13381012.40550,21343,71581.244,5528395.33267,0
1669867200000,77.42,77.63,76.70,76.76,196518.483,1669870799999,15168933.32952,23042,78212.624,6039304.51626,0
1669870800000,76.76,77.18,76.25,76.96,233393.071,1669874399999,17904049.81028,27200,122336.651,9387296.33198,0
1669874400000,76.96,77.43,76.89,77.11,154555.793,1669877999999,11920445.57290,19860,82658.495,6376073.63158,0
1669878000000,77.12,77.32,76.82,76.83,118027.846,1669881599999,9091964.23514,15007,53444.292,4117960.59264,0
1669881600000,76.84,77.36,76.71,77.00,126008.726,1669885199999,9710166.91531,17907,60615.478,4671910.66773,0
1669885200000,77.00,77.24,76.73,77.23,161398.408,1669888799999,12419922.96992,17700,79006.351,6080793.38711,0
1669888800000,77.23,77.48,77.06,77.33,128757.342,1669892399999,9947433.53474,16890,62734.991,4847165.95791,0
1669892400000,77.33,77.42,76.83,77.32,158216.142,1669895999999,12209683.88642,20458,74547.725,5753484.83660,0
1669896000000,77.32,77.60,77.01,77.14,235469.254,1669899599999,18208388.41838,26860,118043.143,9130534.71223,0
1669899600000,77.14,77.90,76.23,77.08,564450.470,1669903199999,43483592.65499,63816,269387.088,20763083.63248,0
1669903200000,77.08,79.17,76.85,78.30,962872.054,1669906799999,75195172.29135,106157,503714.650,39337345.81718,0
1669906800000,78.31,78.59,76.19,77.02,795132.443,1669910399999,61228506.26274,87352,381637.690,29382498.51347,0
1669910400000,77.03,77.59,76.45,77.13,275064.466,1669913999999,21210820.47937,34416,137868.629,10635982.88812,0
1669914000000,77.13,77.60,76.82,77.36,167870.633,1669917599999,12966541.30706,23012,82412.812,6366393.47312,0
1669917600000,77.36,77.95,77.32,77.65,163556.131,1669921199999,12694942.03949,22055,86904.912,6746796.90937,0
1669921200000,77.65,77.74,77.35,77.63,94085.975,1669924799999,7296213.74846,14895,46461.652,3603187.97392,0
1669924800000,77.62,77.72,77.29,77.36,89986.706,1669928399999,6973048.36341,13492,42595.628,3300676.30922,0
1669928400000,77.35,77.91,77.10,77.83,123918.657,1669931999999,9607304.18312,17827,62879.654,4876367.38281,0
1669932000000,77.83,78.47,77.74,77.82,147899.528,1669935599999,11549862.55057,22310,82576.043,6449568.59517,0
1669935600000,77.82,78.08,77.32,77.55,114607.313,1669939199999,8892672.52276,17980,58800.518,4562369.97611,0
1669939200000,77.55,77.65,77.06,77.50,174124.934,1669942799999,13472966.34144,24028,85080.213,6583227.61789,0
1669942800000,77.50,77.55,76.30,76.76,199384.483,1669946399999,15328848.70203,27692,95054.337,7308559.72692,0
1669946400000,76.76,76.80,75.22,76.00,512814.677,1669949999999,38893802.40001,55312,216111.677,16390334.74210,0
1669950000000,76.00,76.23,75.76,75.92,142190.513,1669953599999,10808285.81505,19339,65387.757,4970255.34246,0
1669953600000,75.93,76.33,75.50,76.28,150581.819,1669957199999,11436448.99763,19264,78114.228,5934194.12265,0
1669957200000,76.28,76.53,76.21,76.45,83831.786,1669960799999,6403884.76246,11643,43007.722,3285454.60826,0
1669960800000,76.45,76.65,76.27,76.40,95749.589,1669964399999,7321178.00984,12127,44992.787,3439565.69532,0
1669964400000,76.40,76.84,76.34,76.47,147351.224,1669967999999,11289390.29415,17665,78248.873,5995746.97020,0
1669968000000,76.47,76.61,76.13,76.44,129861.622,1669971599999,9915210.47221,14839,57041.521,4356667.08680,0
1669971600000,76.44,76.73,76.36,76.59,85387.164,1669975199999,6537990.04644,11529,41458.336,3174641.28704,0
1669975200000,76.59,76.80,76.51,76.77,85593.837,1669978799999,6562167.99193,11461,43387.496,3326356.03222,0
1669978800000,76.78,77.00,76.57,76.76,139816.286,1669982399999,10738737.32173,16821,69890.086,5368993.66562,0
1669982400000,76.76,77.05,76.57,76.72,139514.288,1669985999999,10707689.51618,17952,64944.657,4984824.97470,0
1669986000000,76.71,76.98,75.31,76.16,558496.827,1669989599999,42463861.74720,64448,273857.747,20817996.22526,0
1669989600000,76.15,76.44,75.80,76.16,220658.155,1669993199999,16795976.67918,25468,108368.464,8249875.54087,0
1669993200000,76.16,76.57,76.01,76.19,128089.103,1669996799999,9775054.40135,18426,57906.196,4419526.37751,0
1669996800000,76.19,76.63,76.16,76.52,152392.080,1670000399999,11642994.72734,18938,80240.007,6130762.96914,0
1670000400000,76.52,76.95,76.24,76.40,189304.202,1670003999999,14509873.55544,23183,83082.396,6370549.73991,0
1670004000000,76.41,76.81,76.35,76.69,86484.204,1670007599999,6623759.48940,11858,41192.708,3154764.10125,0
1670007600000,76.70,77.05,76.58,76.97,92479.412,1670011199999,7103988.67214,11982,47084.382,3617310.83928,0
1670011200000,76.97,77.15,76.77,76.97,107756.613,1670014799999,8294335.52195,13693,48297.620,3717842.58208,0
1670014800000,76.98,77.39,76.93,77.25,100254.952,1670018399999,7735058.04626,14389,55777.374,4303874.89664,0
1670018400000,77.26,77.54,77.20,77.43,64338.725,1670021999999,4979393.63131,11363,35540.678,2750972.92449,0
1670022000000,77.44,78.12,77.39,77.86,146858.337,1670025599999,11420070.17401,20170,82476.828,6414819.51813,0
1670025600000,77.87,78.05,77.13,77.22,213336.832,1670029199999,16546391.22583,24641,92829.009,7200486.44679,0
1670029200000,77.22,77.31,76.77,77.24,149101.542,1670032799999,11488768.45156,17154,68749.181,5298184.57439,0
1670032800000,77.24,77.30,76.64,77.08,84199.206,1670036399999,6484028.93153,12089,35583.116,2740768.30578,0
1670036400000,77.07,77.15,76.78,77.07,68982.735,1670039999999,5309499.77363,9798,33091.113,2547246.08036,0
1670040000000,77.07,77.48,76.97,76.99,97919.672,1670043599999,7564042.11993,12630,51025.403,3942168.34369,0
1670043600000,76.98,77.20,76.97,77.03,44124.870,1670047199999,3401394.20705,6980,22133.584,1706107.00815,0
1670047200000,77.02,77.26,76.60,76.94,143459.710,1670050799999,11031876.89914,17499,70991.244,5459578.74869,0
1670050800000,76.93,76.99,76.64,76.87,97491.027,1670054399999,7487193.30015,11540,48949.100,3759423.42749,0
1670054400000,76.88,77.03,76.16,76.20,199890.379,1670057999999,15299162.51440,20270,82180.098,6294425.07819,0
1670058000000,76.22,76.65,75.79,76.59,164980.232,1670061599999,12591730.74473,20441,81174.363,6196826.83376,0
1670061600000,76.59,76.69,76.43,76.60,60745.578,1670065199999,4651650.38641,9423,29713.627,2275408.24272,0
1670065200000,76.60,77.04,76.23,76.97,142146.215,1670068799999,10901018.36269,17379,70230.662,5388422.00723,0
1670068800000,76.97,77.06,76.59,76.86,86552.733,1670072399999,6650329.25676,12155,36408.519,2797360.50514,0
1670072400000,76.87,76.88,76.52,76.77,71405.620,1670075999999,5478790.78667,10199,35209.248,2701702.20336,0
1670076000000,76.77,76.81,76.43,76.51,88772.273,1670079599999,6803483.91377,11614,42279.865,3240934.51132,0
1670079600000,76.52,76.75,76.34,76.41,91520.533,1670083199999,7006406.92054,11029,43262.324,3312512.64771,0
1670083200000,76.40,76.49,75.89,76.15,137284.251,1670086799999,10458565.95724,16781,61712.297,4702110.55047,0
1670086800000,76.14,76.49,75.97,76.33,99576.828,1670090399999,7591729.53948,12785,54515.826,4156647.69446,0
1670090400000,76.33,76.41,76.10,76.13,47010.959,1670093999999,3585048.74114,7001,21839.977,1665845.34114,0
1670094000000,76.13,76.17,75.53,75.96,118788.859,1670097599999,9013069.92629,14808,49791.499,3779078.50760,0
1670097600000,75.95,76.06,75.77,75.88,54852.032,1670101199999,4164246.11935,9210,30440.476,2311119.96528,0
1670101200000,75.87,76.13,75.50,76.08,108127.384,1670104799999,8201335.96456,13489,64525.512,4895975.81520,0
1670104800000,76.08,76.40,75.40,76.25,159887.268,1670108399999,12122931.42556,21375,85658.227,6497657.01905,0
1670108400000,76.24,76.97,76.15,76.42,232790.139,1670111999999,17832635.49132,29942,116300.752,8909011.00629,0
1670112000000,76.42,77.18,76.35,76.91,181816.607,1670115599999,13961972.50767,24233,91573.084,7032489.22180,0
1670115600000,76.90,77.19,76.59,76.88,126971.021,1670119199999,9761887.98994,18877,62695.906,4820508.67081,0
1670119200000,76.89,77.30,76.76,77.01,110911.260,1670122799999,8542764.21958,15344,61653.461,4749793.34821,0
1670122800000,77.01,77.10,76.50,76.55,79394.443,1670126399999,6096890.67278,12371,32691.528,2510973.63015,0
1670126400000,76.55,76.92,76.31,76.92,97633.075,1670129999999,7476538.47639,13644,48907.208,3746459.03252,0
1670130000000,76.91,77.05,76.64,76.81,81164.320,1670133599999,6238930.76402,11345,41244.458,3170457.16311,0
1670133600000,76.80,76.86,76.42,76.55,67007.751,1670137199999,5131946.37720,10121,30429.927,2330701.73617,0
1670137200000,76.55,76.65,76.34,76.39,66468.805,1670140799999,5083534.68641,9504,33949.002,2596584.71431,0
1670140800000,76.39,76.56,76.12,76.42,107247.672,1670144399999,8190062.54182,15705,49230.500,3759919.30756,0
1670144400000,76.41,76.69,75.92,76.08,180627.705,1670147999999,13779855.28061,18797,88193.984,6729207.25877,0
1670148000000,76.07,76.28,75.81,76.16,172228.154,1670151599999,13098086.71391,17029,78150.971,5943945.57461,0
1670151600000,76.17,76.36,75.85,76.09,141877.520,1670155199999,10793313.43140,15322,67712.907,5150970.81368,0
1670155200000,76.08,76.30,75.81,76.11,114917.966,1670158799999,8739453.43084,14396,53707.427,4084448.37448,0
1670158800000,76.12,76.23,75.82,76.03,100186.883,1670162399999,7616991.03326,11069,47683.418,3626043.23768,0
1670162400000,76.04,76.33,75.73,76.29,128965.919,1670165999999,9803454.08526,15618,66351.873,5044142.31650,0
1670166000000,76.29,76.55,76.15,76.34,291596.182,1670169599999,22269278.05612,23157,143420.962,10954354.25412,0
1670169600000,76.34,76.57,76.07,76.15,171970.419,1670173199999,13131841.51203,16050,76310.400,5829132.49902,0
1670173200000,76.15,76.34,75.87,76.28,100209.162,1670176799999,7619116.31718,13203,49063.109,3730667.20257,0
1670176800000,76.28,76.82,76.24,76.76,238283.312,1670180399999,18246559.31295,25384,125000.946,9573620.13135,0
1670180400000,76.77,76.96,76.62,76.88,141383.456,1670183999999,10862001.72299,16993,73282.470,5630703.52103,0
1670184000000,76.89,77.13,76.80,76.93,92601.621,1670187599999,7125094.00569,12817,52689.326,4054547.97579,0
1670187600000,76.93,76.98,76.67,76.68,64881.130,1670191199999,4983256.84092,9362,26992.356,2073435.35564,0
1670191200000,76.68,76.76,76.55,76.67,69797.477,1670194799999,5350824.75571,9017,34456.113,2641580.00664,0
1670194800000,76.67,77.60,76.64,77.04,179976.752,1670198399999,13871383.99005,22052,101199.279,7801236.94092,0
1670198400000,77.03,78.61,76.77,77.99,410456.375,1670201999999,31924173.79742,46957,229352.633,17841238.31637,0
1670202000000,77.99,78.22,77.64,77.92,148896.134,1670205599999,11599366.11700,19797,76362.958,5949180.81469,0
1670205600000,77.93,78.12,77.44,77.65,194814.085,1670209199999,15135374.95710,20984,90817.830,7056771.46610,0
1670209200000,77.66,78.06,77.54,77.81,137855.791,1670212799999,10729646.25867,16732,66643.866,5187578.82622,0
1670212800000,77.81,84.40,77.80,82.99,1927464.729,1670216399999,157156758.25662,207458,1072870.303,87384419.65268,0
1670216400000,82.98,83.93,82.65,83.34,921648.816,1670219999999,76690653.09141,105883,494170.552,41118925.42213,0
1670220000000,83.33,85.00,82.52,83.12,956686.792,1670223599999,79775126.86683,110873,496541.001,41436017.83233,0
1670223600000,83.12,83.84,82.63,83.27,397995.273,1670227199999,33144847.09890,51362,201411.398,16778319.53840,0
1670227200000,83.29,83.98,82.89,83.04,515254.445,1670230799999,43017407.29972,67442,238779.281,19947624.74211,0
1670230800000,83.04,83.27,82.69,82.72,280984.516,1670234399999,23297267.27421,36919,139649.047,11578588.96139,0
1670234400000,82.71,83.20,82.55,83.04,211012.165,1670237999999,17499494.07231,28138,116138.343,9632226.14705,0
1670238000000,83.05,83.70,82.96,83.24,309862.052,1670241599999,25795942.93288,34076,145308.925,12101034.15672,0
1670241600000,83.23,83.90,82.76,83.18,432861.585,1670245199999,36012213.62738,46746,223580.466,18606764.03489,0
1670245200000,83.18,84.80,82.95,83.32,722165.062,1670248799999,60348054.81258,74880,372135.851,31117495.85501,0
1670248800000,83.31,83.88,82.63,82.84,477971.949,1670252399999,39815679.20732,51616,243930.695,20329890.94400,0
1670252400000,82.83,82.83,81.00,81.72,1110621.016,1670255999999,90827453.36672,123795,530563.548,43399429.09309,0
1670256000000,81.72,81.96,80.60,80.80,643284.613,1670259599999,52239764.70108,70943,319286.086,25933035.33704,0
1670259600000,80.80,81.70,80.55,81.15,411501.964,1670263199999,33371496.48894,44479,207780.641,16852973.97779,0
1670263200000,81.16,81.86,81.06,81.18,285838.073,1670266799999,23275427.00403,32504,154113.206,12551349.56130,0
1670266800000,81.17,81.19,79.67,80.15,509919.992,1670270399999,40897297.74509,57750,243297.467,19511447.78752,0
1670270400000,80.15,80.22,79.34,79.87,236377.124,1670273999999,18851823.45574,31666,119336.866,9519824.70772,0
1670274000000,79.87,80.06,79.71,80.02,145269.632,1670277599999,11605067.25461,20292,77179.306,6165931.13509,0
1670277600000,80.02,80.48,79.81,80.38,145408.003,1670281199999,11646663.53466,20085,85205.535,6825580.68472,0
1670281200000,80.38,80.59,79.75,80.15,184917.714,1670284799999,14825286.00001,25757,83216.319,6672650.92502,0
1670284800000,80.16,81.45,80.02,81.25,388262.380,1670288399999,31366615.84256,42875,204125.480,16488783.10471,0
1670288400000,81.25,81.42,80.59,80.63,190855.427,1670291999999,15467988.47981,23388,80593.973,6534761.44386,0
1670292000000,80.64,81.54,80.58,81.09,202715.982,1670295599999,16443722.46578,25062,114162.918,9259538.68285,0
1670295600000,81.09,81.75,80.99,81.19,210806.084,1670299199999,17161910.98561,26042,105472.482,8586736.76037,0
1670299200000,81.20,81.31,80.08,80.70,287858.465,1670302799999,23222002.46858,33706,127010.829,10246539.44741,0
1670302800000,80.69,80.73,80.11,80.22,171892.880,1670306399999,13826139.29358,21337,73386.746,5902841.72384,0
1670306400000,80.23,80.69,79.91,80.38,180938.526,1670309999999,14543084.54126,23787,89444.424,7191218.61905,0
1670310000000,80.38,80.70,80.19,80.32,118056.520,1670313599999,9498275.44013,17878,59139.606,4758678.11418,0
1670313600000,80.33,80.63,79.81,80.28,210456.901,1670317199999,16885028.50505,28598,99652.371,7997308.37562,0
1670317200000,80.29,80.29,78.50,79.12,405273.779,1670320799999,32226442.42513,42689,166329.091,13234830.76718,0
1670320800000,79.12,79.30,78.85,79.13,276149.793,1670324399999,21835893.84228,32846,143477.889,11346381.29977,0
1670324400000,79.13,79.64,78.72,79.56,290477.788,1670327999999,23013844.47243,30430,157311.260,12466343.11717,0
1670328000000,79.56,79.72,79.30,79.38,170623.375,1670331599999,13564053.42277,21142,80430.322,6395350.54103,0
1670331600000,79.39,79.59,79.02,79.14,138469.479,1670335199999,10983858.86913,18581,65717.215,5213631.50122,0
1670335200000,79.13,79.66,78.96,79.23,226706.345,1670338799999,17994366.35273,28259,121812.294,9669802.39102,0
1670338800000,79.23,79.87,78.22,79.42,506271.603,1670342399999,40049826.62587,55034,243869.746,19302925.03951,0
1670342400000,79.43,79.76,79.17,79.22,159276.249,1670345999999,12652485.81088,21074,82011.872,6515366.48555,0
1670346000000,79.23,79.38,78.32,78.92,210997.160,1670349599999,16632791.12047,25345,100515.441,7925649.87598,0
1670349600000,78.92,79.02,78.46,78.46,164422.690,1670353199999,12935198.59452,22165,82612.954,6499370.02768,0
1670353200000,78.46,78.53,77.62,77.86,317230.516,1670356799999,24737438.86066,36806,135030.732,10532145.09118,0
1670356800000,77.85,78.46,77.80,78.22,155926.869,1670360399999,12180846.52507,20440,74768.041,5841100.74986,0
1670360400000,78.22,78.79,78.18,78.69,127137.915,1670363999999,9977207.95735,15800,68346.197,5363961.07049,0
1670364000000,78.70,78.80,78.45,78.51,74814.703,1670367599999,5885595.84411,10834,36768.323,2892857.99130,0
1670367600000,78.51,80.11,78.48,79.84,326227.779,1670371199999,25924737.36857,37365,183086.651,14549072.36543,0
1670371200000,79.84,80.21,79.41,79.56,238759.109,1670374799999,19042316.94961,27766,111972.400,8932952.96352,0
1670374800000,79.56,80.03,79.12,79.60,175628.042,1670378399999,13969975.26599,21869,90183.059,7175837.62925,0
1670378400000,79.61,79.93,79.41,79.67,101489.977,1670381999999,8085570.19334,13563,47967.037,3822122.87335,0
1670382000000,79.68,79.68,79.01,79.17,128750.057,1670385599999,10208458.22957,16763,57790.664,4581495.76526,0
1670385600000,79.18,79.84,78.61,79.71,273819.433,1670389199999,21668682.58923,32767,142936.007,11316780.71062,0
1670389200000,79.71,80.36,79.60,79.98,316219.659,1670392799999,25299834.27541,33526,171130.645,13694795.13362,0
1670392800000,79.98,80.22,78.64,78.86,331589.511,1670396399999,26370487.49834,36008,158332.559,12592207.21192,0
1670396400000,78.86,79.14,75.60,76.61,999899.807,1670399999999,76908174.94087,115044,428176.005,32928905.66086,0
1670400000000,76.60,77.07,76.25,76.83,392176.994,1670403599999,30107688.13641,44207,176020.680,13514730.99655,0
1670403600000,76.83,77.26,76.35,76.90,304753.303,1670407199999,23414780.00753,31242,139351.083,10709678.11997,0
1670407200000,76.90,76.90,76.36,76.83,161269.800,1670410799999,12356591.49846,18061,72415.927,5549466.78191,0
1670410800000,76.84,76.85,75.41,76.06,275760.272,1670414399999,21019342.20229,30132,108415.644,8268134.95834,0
1670414400000,76.06,76.45,75.82,76.36,250215.047,1670417999999,19064745.70640,27486,124747.585,9506189.10753,0
1670418000000,76.36,76.94,76.15,76.76,286857.582,1670421599999,21992276.23020,30049,146538.214,11235810.77613,0
1670421600000,76.75,77.18,76.42,76.77,245821.377,1670425199999,18881958.42670,28835,120509.889,9258811.06146,0
1670425200000,76.76,77.08,76.56,76.69,193918.239,1670428799999,14891711.21517,22683,92947.375,7138243.75413,0
1670428800000,76.69,76.76,76.15,76.55,186155.559,1670432399999,14230315.30233,21384,88081.819,6733035.16459,0
1670432400000,76.55,76.85,76.35,76.64,96447.915,1670435999999,7389499.79775,13796,49291.756,3776858.69862,0
1670436000000,76.64,76.98,76.49,76.49,97135.622,1670439599999,7453776.05869,13200,45260.563,3473095.51720,0
1670439600000,76.50,77.34,76.50,76.93,184435.142,1670443199999,14189170.66932,19892,99255.829,7637089.59971,0
1670443200000,76.94,77.18,76.68,76.82,123444.103,1670446799999,9504642.21305,15360,60075.783,4625951.45619,0
1670446800000,76.83,76.98,76.58,76.85,78065.012,1670450399999,5990254.54209,10588,36479.963,2799340.76480,0
1670450400000,76.84,77.14,76.52,77.02,82232.567,1670453999999,6316410.17307,11438,41523.574,3190126.35292,0
1670454000000,77.02,77.28,76.75,76.85,129329.346,1670457599999,9962752.49516,15561,63602.352,4900584.56484,0
1670457600000,76.86,77.24,76.02,76.04,237583.314,1670461199999,18232980.63243,25829,117768.546,9044766.57685,0
1670461200000,76.03,76.56,76.02,76.29,181953.808,1670464799999,13879796.17317,20452,94284.318,7192718.33028,0
1670464800000,76.29,76.89,75.66,76.55,259880.310,1670468399999,19824935.79286,24704,122580.656,9362044.20653,0
1670468400000,76.56,76.89,76.41,76.46,115860.390,1670471999999,8885917.58226,14223,59366.626,4553631.54576,0
1670472000000,76.47,76.69,74.10,75.08,446354.365,1670475599999,33749292.23721,46320,172383.094,13055796.14487,0
1670475600000,75.08,75.34,74.45,75.00,454202.566,1670479199999,34056352.55921,45955,221465.201,16609882.65611,0
1670479200000,75.00,75.04,74.30,74.74,216424.938,1670482799999,16174419.64573,25036,99800.451,7460231.92361,0
1670482800000,74.74,75.83,74.73,75.62,342802.067,1670486399999,25852289.77437,36295,195696.319,14756856.06553,0
1670486400000,75.63,75.84,75.28,75.54,158579.313,1670489999999,11977421.33223,20090,77136.715,5827126.72757,0
1670490000000,75.53,75.73,74.62,74.76,237909.987,1670493599999,17859330.11232,25926,105192.343,7897422.20239,0
1670493600000,74.76,75.42,74.67,75.26,163085.255,1670497199999,12250733.03727,19404,94966.229,7133533.16761,0
1670497200000,75.26,75.80,74.51,75.77,360636.614,1670500799999,27125465.71074,36648,200254.407,15069444.11673,0
1670500800000,75.77,76.09,75.36,75.66,282630.981,1670504399999,21405820.50170,32386,140441.993,10640542.57714,0
1670504400000,75.65,75.96,75.27,75.89,199238.616,1670507999999,15061446.58870,22193,97559.510,7377111.69376,0
1670508000000,75.89,76.37,75.55,76.17,255328.940,1670511599999,19379388.63155,27585,135022.389,10249979.40018,0
1670511600000,76.16,76.50,75.90,76.01,340985.704,1670515199999,25976804.18553,34911,167160.930,12738453.46994,0
1670515200000,76.00,76.13,75.80,75.83,150873.547,1670518799999,11458075.58812,17706,74324.908,5645121.82807,0
1670518800000,75.84,75.88,75.14,75.35,254162.325,1670522399999,19178661.85579,27659,118227.089,8919815.26826,0
1670522400000,75.35,77.83,75.27,77.06,715981.870,1670525999999,54944981.50282,72312,388310.066,29781805.70544,0
1670526000000,77.06,77.58,76.67,77.41,306790.353,1670529599999,23636038.52349,33851,156144.587,12035012.60694,0
1670529600000,77.40,77.54,77.00,77.22,152847.204,1670533199999,11804815.07557,18473,76818.801,5933275.45801,0
1670533200000,77.21,77.74,77.15,77.55,136386.249,1670536799999,10564936.63880,18586,74846.429,5798100.74777,0
1670536800000,77.55,78.44,77.50,77.94,230540.534,1670540399999,17994644.39069,30866,127427.997,9947202.93514,0
1670540400000,77.94,78.69,77.94,78.22,186783.511,1670543999999,14639608.32309,24307,100336.619,7864589.04854,0
1670544000000,78.23,78.40,77.55,77.88,254184.768,1670547599999,19813640.65133,29700,103286.119,8049358.23863,0
1670547600000,77.88,78.83,77.86,78.06,238934.862,1670551199999,18709897.14715,27334,119392.473,9353124.83497,0
1670551200000,78.06,78.16,77.80,77.98,118149.461,1670554799999,9211916.71203,13926,53461.291,4168840.26697,0
1670554800000,77.98,78.34,77.74,78.00,127923.110,1670558399999,9984678.87163,16278,64933.878,5069171.03329,0
1670558400000,78.00,78.21,77.75,77.97,117682.476,1670561999999,9175438.18111,14183,63719.238,4968293.35250,0
1670562000000,77.97,78.12,77.63,77.89,99170.604,1670565599999,7717818.91115,12149,49992.604,3891334.60580,0
1670565600000,77.88,78.12,77.68,78.08,111983.320,1670569199999,8722593.21350,12759,58648.135,4568481.66287,0
1670569200000,78.08,78.27,77.88,77.88,111475.277,1670572799999,8708517.94349,13598,53688.840,4194807.85680,0
1670572800000,77.87,77.96,77.51,77.79,168104.522,1670576399999,13068661.33569,19645,82216.874,6392061.00565,0
1670576400000,77.80,78.64,77.71,78.40,205199.908,1670579999999,16046882.94137,21121,119678.241,9360197.56838,0
1670580000000,78.39,78.68,77.95,78.09,206266.355,1670583599999,16136515.56064,25354,102290.063,8002857.54338,0
1670583600000,78.10,78.30,77.88,78.05,144138.262,1670587199999,11253680.22110,25916,75128.253,5866047.58061,0
1670587200000,78.05,78.41,76.40,77.68,394885.058,1670590799999,30651655.12478,48860,194004.934,15068712.14545,0
1670590800000,77.67,77.82,76.26,76.84,498763.332,1670594399999,38371716.70917,54696,247108.254,19008782.52057,0
1670594400000,76.83,76.98,76.27,76.78,260177.046,1670597999999,19942547.37423,28942,126927.822,9731115.72991,0
1670598000000,76.79,76.99,76.48,76.80,172548.873,1670601599999,13235453.37617,20708,82990.293,6367406.59153,0
1670601600000,76.79,76.87,76.26,76.53,190837.068,1670605199999,14603841.20717,22375,86811.849,6644394.19651,0
1670605200000,76.52,76.69,76.39,76.60,79353.543,1670608799999,6074746.60052,10381,39785.202,3045984.62749,0
1670608800000,76.60,76.80,76.18,76.37,150284.403,1670612399999,11495977.04140,18077,72104.439,5516603.37590,0
1670612400000,76.38,76.46,76.03,76.22,120475.148,1670615999999,9183875.97229,15509,52401.346,3995156.87863,0
1670616000000,76.22,76.33,75.79,76.13,137926.524,1670619599999,10488668.33905,17010,62746.252,4773228.62624,0
1670619600000,76.13,76.41,75.91,76.17,140407.202,1670623199999,10693898.22178,17885,76155.367,5800927.38149,0
1670623200000,76.16,76.46,76.15,76.44,68048.588,1670626799999,5193634.28562,9064,36660.915,2798397.36838,0
1670626800000,76.43,76.48,76.19,76.29,75405.864,1670630399999,5753728.14936,11182,38048.063,2903133.34955,0
1670630400000,76.29,76.60,75.86,76.53,115276.708,1670633999999,8785166.29966,14316,64490.163,4916118.98113,0
1670634000000,76.54,76.78,76.46,76.50,92097.020,1670637599999,7056100.66615,10693,44179.204,3384971.34598,0
1670637600000,76.49,76.62,76.17,76.25,62681.516,1670641199999,4789585.55289,8769,29019.846,2217350.29882,0
1670641200000,76.25,76.58,76.12,76.49,58343.558,1670644799999,4454763.70746,8453,28187.508,2151994.21220,0
1670644800000,76.49,76.53,76.28,76.36,37079.692,1670648399999,2833137.59348,5415,16660.661,1273055.60909,0
1670648400000,76.35,76.41,76.20,76.23,46950.474,1670651999999,3581875.51870,6184,25159.199,1919461.90772,0
1670652000000,76.24,76.48,76.20,76.35,58514.721,1670655599999,4468266.46669,6708,26862.627,2051164.51298,0
1670655600000,76.35,76.80,76.34,76.34,112614.805,1670659199999,8620527.36538,12316,58165.118,4452942.08251,0
1670659200000,76.34,76.57,76.07,76.13,83135.289,1670662799999,6343856.72010,10284,35330.668,2696276.59035,0
1670662800000,76.13,76.24,75.61,76.06,180579.078,1670666399999,13715152.54370,19197,88443.700,6719655.44498,0
1670666400000,76.06,76.37,75.99,76.25,84002.254,1670669999999,6400317.77470,10265,42797.763,3260943.11121,0
1670670000000,76.25,76.50,76.18,76.45,61254.225,1670673599999,4678235.87084,8205,33787.885,2580789.64075,0
1670673600000,76.46,76.53,76.12,76.28,87318.584,1670677199999,6661745.62735,10482,39044.561,2979023.39471,0
1670677200000,76.28,76.47,76.10,76.39,92339.884,1670680799999,7041992.61700,11001,49148.413,3748599.76247,0
1670680800000,76.39,76.73,76.26,76.56,103164.662,1670684399999,7891600.37710,12151,52467.121,4013511.43145,0
1670684400000,76.56,77.36,76.52,77.22,193217.787,1670687999999,14868686.92724,23047,102548.807,7891913.51979,0
1670688000000,77.22,77.43,76.77,76.93,132811.970,1670691599999,10228732.50520,16941,60908.917,4691456.86082,0
1670691600000,76.92,77.08,76.44,76.56,97538.203,1670695199999,7488798.93551,12550,41349.025,3175427.22482,0
1670695200000,76.56,76.83,76.55,76.71,52140.147,1670698799999,3999257.14826,8239,26479.833,2031028.28503,0
1670698800000,76.71,76.79,76.54,76.72,38336.182,1670702399999,2939135.83965,6102,21041.361,1613268.69372,0
1670702400000,76.71,76.73,76.27,76.46,78717.349,1670705999999,6020992.47313,10412,31857.556,2437042.32712,0
1670706000000,76.45,76.56,76.22,76.28,51481.182,1670709599999,3931853.87278,8438,26422.650,2018164.53711,0
1670709600000,76.28,76.38,76.10,76.24,46684.160,1670713199999,3559078.30970,8075,24764.515,1888051.12162,0
1670713200000,76.24,76.52,76.12,76.30,69388.895,1670716799999,5296577.62461,9528,34954.012,2668358.01108,0
1670716800000,76.30,77.55,76.29,77.36,198206.831,1670720399999,15242894.69236,21560,117118.802,9007872.44034,0
1670720400000,77.36,77.98,77.03,77.13,259968.473,1670723999999,20148916.19479,29390,137439.237,10653253.53933,0
1670724000000,77.13,77.25,76.97,77.03,70439.757,1670727599999,5430114.59453,9007,37328.216,2877810.37763,0
1670727600000,77.03,77.39,76.97,77.37,88445.553,1670731199999,6823546.61909,9317,51270.808,3956248.53739,0
1670731200000,77.38,77.59,76.97,77.14,87207.043,1670734799999,6736889.30228,9863,41233.271,3186551.83210,0
1670734800000,77.14,77.53,77.05,77.50,86772.347,1670738399999,6705020.12149,9468,45404.274,3509531.66282,0
1670738400000,77.51,77.79,77.32,77.32,119194.402,1670741999999,9243647.07535,13226,62377.904,4837818.71945,0
1670742000000,77.33,77.63,77.15,77.47,95836.929,1670745599999,7415715.90397,11117,46315.601,3583826.70866,0
1670745600000,77.46,77.53,77.22,77.31,68404.893,1670749199999,5292225.50808,7790,33225.111,2570593.61087,0
1670749200000,77.31,77.32,77.05,77.12,79923.898,1670752799999,6167449.43200,8286,40521.678,3127085.75751,0
1670752800000,77.12,77.24,77.04,77.20,43515.144,1670756399999,3356599.97313,5750,21542.909,1661819.48859,0
1670756400000,77.21,77.28,77.04,77.23,59376.269,1670759999999,4581277.21612,6585,25360.772,1956834.96950,0
1670760000000,77.24,77.71,77.13,77.40,153273.113,1670763599999,11870545.88745,15485,85713.432,6638720.61352,0
1670763600000,77.41,77.52,77.14,77.29,114944.725,1670767199999,8887025.31529,11221,51708.948,3998889.25529,0
1670767200000,77.29,77.31,77.07,77.23,73686.297,1670770799999,5686076.57758,8556,30743.003,2372388.98817,0
1670770800000,77.22,77.43,77.10,77.39,65122.388,1670774399999,5032704.96961,7949,32106.230,2481163.10039,0
1670774400000,77.39,77.59,77.17,77.39,97497.198,1670777999999,7547964.56200,11571,43951.017,3402753.90465,0
1670778000000,77.40,77.60,77.34,77.60,46361.599,1670781599999,3591311.13645,6954,26224.254,2031478.25378,0
1670781600000,77.59,78.37,77.53,78.13,217984.012,1670785199999,16978100.48828,25163,125034.417,9740984.37890,0
1670785200000,78.13,78.38,77.62,78.01,219447.318,1670788799999,17128257.21168,28537,112623.556,8789767.31116,0
1670788800000,78.00,78.08,77.13,77.45,234872.594,1670792399999,18199154.63714,27140,113093.220,8761915.86645,0
1670792400000,77.45,77.68,77.22,77.30,93280.702,1670795999999,7224440.93207,11385,47904.789,3709735.57278,0
1670796000000,77.31,77.54,76.27,76.78,208630.351,1670799599999,16037877.10683,26221,98898.698,7602070.51062,0
1670799600000,76.77,77.10,76.24,76.46,195695.320,1670803199999,15001136.44277,24314,95309.143,7306756.22888,0
1670803200000,76.46,76.48,75.72,76.16,301742.678,1670806799999,22984316.94986,32756,142564.929,10864443.79020,0
1670806800000,76.16,76.70,76.00,76.63,129749.957,1670810399999,9906150.93813,16412,74141.601,5663412.96284,0
1670810400000,76.62,76.63,73.73,74.75,472428.339,1670813999999,35468126.04656,52369,215426.291,16174051.68270,0
1670814000000,74.75,75.12,74.19,74.42,357064.830,1670817599999,26675723.98983,38807,162338.267,12132331.33616,0
1670817600000,74.42,74.59,73.50,74.43,292594.534,1670821199999,21691653.91962,35126,142107.766,10538233.66637,0
1670821200000,74.43,74.44,74.10,74.35,103917.255,1670824799999,7716996.45784,14804,51904.751,3854550.66827,0
1670824800000,74.34,74.38,73.56,73.93,170266.300,1670828399999,12599058.80811,17709,83181.928,6155072.24937,0
1670828400000,73.94,74.17,73.69,73.88,159966.563,1670831999999,11829340.78357,18692,85014.185,6286817.77874,0
1670832000000,73.87,74.15,73.50,74.05,161084.875,1670835599999,11893598.67581,20427,78308.844,5783107.88532,0
1670835600000,74.05,74.66,74.04,74.50,182488.857,1670839199999,13577338.43124,21836,93004.162,6920098.95050,0
1670839200000,74.51,74.88,74.48,74.66,123960.642,1670842799999,9259268.92967,16440,59470.564,4442760.30484,0
1670842800000,74.67,74.79,74.48,74.77,131314.087,1670846399999,9800062.96396,15473,59739.226,4459010.49783,0
1670846400000,74.76,74.95,74.16,74.53,275210.375,1670849999999,20506515.97540,28968,130365.101,9714145.19763,0
1670850000000,74.54,74.95,74.48,74.61,158368.140,1670853599999,11831630.99144,16969,74731.210,5583100.79697,0
1670853600000,74.59,75.18,74.52,74.94,278413.355,1670857199999,20826852.59896,26660,144540.016,10815683.09975,0
1670857200000,74.94,75.20,74.89,74.98,157584.813,1670860799999,11826083.58926,17588,82225.382,6171025.31998,0
1670860800000,74.99,75.13,74.66,74.74,122691.065,1670864399999,9189944.36353,13417,48706.454,3648861.25950,0
1670864400000,74.74,75.00,74.64,74.91,76033.223,1670867999999,5688651.75500,8782,40806.419,3053215.17855,0
1670868000000,74.91,75.02,74.77,74.90,53835.436,1670871599999,4032560.87516,7057,29762.899,2229382.09237,0
1670871600000,74.91,74.96,74.66,74.90,53859.833,1670875199999,4027828.36449,7314,27168.989,2031980.71393,0
1670875200000,74.90,75.53,74.83,75.51,125927.045,1670878799999,9462375.68115,13423,72938.569,5480850.96476,0
1670878800000,75.51,76.43,75.45,76.28,273372.499,1670882399999,20774342.72959,31918,140858.485,10706978.61342,0
1670882400000,76.29,76.60,76.10,76.18,118245.282,1670885999999,9024975.20986,16015,57920.289,4421620.83015,0
1670886000000,76.18,76.32,75.94,76.18,149182.426,1670889599999,11358622.06514,15046,60503.161,4608060.30381,0
1670889600000,76.19,76.44,75.77,75.89,112451.331,1670893199999,8551971.15078,13179,52780.399,4013460.99350,0
1670893200000,75.90,76.16,75.81,75.84,77627.749,1670896799999,5897740.27265,8919,37213.938,2827780.58809,0
1670896800000,75.84,77.29,75.77,77.14,206143.915,1670900399999,15766612.28550,22017,121694.898,9308676.94832,0
1670900400000,77.14,77.27,76.57,76.84,261192.869,1670903999999,20089167.29591,26341,133524.298,10269825.90678,0
1670904000000,76.85,77.06,76.33,76.50,166601.773,1670907599999,12775432.74208,18493,80016.023,6136748.14999,0
1670907600000,76.50,76.75,76.35,76.65,76372.822,1670911199999,5848338.79611,9416,38150.680,2921574.49370,0
1670911200000,76.65,76.75,75.63,75.77,237311.567,1670914799999,18057985.16908,23636,113023.506,8601745.03500,0
1670914800000,75.76,75.80,74.29,75.03,589705.919,1670918399999,44209022.67269,61270,285503.980,21402883.98756,0
1670918400000,75.03,75.60,74.94,75.20,225396.595,1670921999999,16965930.35440,20635,118531.219,8922158.09777,0
1670922000000,75.20,76.45,75.17,76.11,173147.942,1670925599999,13106380.92225,18794,94686.899,7169524.47438,0
1670925600000,76.12,76.98,76.05,76.28,328636.773,1670929199999,25138136.22151,37151,157746.507,12067301.55297,0
1670929200000,76.28,76.96,76.28,76.87,159020.986,1670932799999,12192616.95039,18113,84201.570,6455662.97231,0
1670932800000,76.87,77.09,76.38,76.46,224303.144,1670936399999,17205947.08320,23414,112388.916,8622698.31369,0
1670936400000,76.47,79.73,76.25,79.05,1171448.361,1670939999999,91762150.99219,114763,613042.997,47985017.72031,0
1670940000000,79.05,79.80,78.56,78.67,526744.993,1670943599999,41722748.69536,52082,271219.601,21486016.44004,0
1670943600000,78.68,78.76,77.93,78.02,299823.854,1670947199999,23457879.76116,29795,140521.970,10994846.81024,0
1670947200000,78.03,78.43,77.83,78.11,187187.942,1670950799999,14632378.92436,18681,95912.046,7498245.49724,0
1670950800000,78.12,78.26,76.64,76.88,334223.320,1670954399999,25880713.91837,32848,146057.223,11310393.02007,0
1670954400000,76.87,77.42,76.77,77.14,140695.711,1670957999999,10854791.16066,16875,72857.864,5621973.63056,0
1670958000000,77.14,77.65,77.06,77.39,103599.466,1670961599999,8007388.85581,11387,52610.599,4067128.87840,0
1670961600000,77.39,77.70,77.23,77.60,68866.973,1670965199999,5332521.85516,8869,37255.858,2885105.23301,0
1670965200000,77.59,77.74,77.48,77.69,66358.886,1670968799999,5150664.72342,8128,32721.292,2539893.21019,0
1670968800000,77.68,77.70,76.87,77.33,136145.012,1670972399999,10522887.28184,14965,49767.813,3846860.50593,0
1670972400000,77.33,77.57,77.21,77.37,75659.799,1670975999999,5857537.68923,9781,36882.617,2855362.53425,0
1670976000000,77.36,78.17,77.34,77.98,159984.174,1670979599999,12439048.08670,18176,88481.488,6880626.79228,0
1670979600000,77.97,78.01,77.65,77.68,56214.151,1670983199999,4373300.25494,8182,24823.114,1931292.32198,0
1670983200000,77.67,78.45,77.60,78.38,131708.556,1670986799999,10280939.21492,12450,68612.810,5355722.30618,0
1670986800000,78.38,78.78,78.28,78.32,135595.348,1670990399999,10646010.71605,13903,68785.452,5401208.42982,0
1670990400000,78.32,78.41,77.93,78.08,86916.662,1670993999999,6791198.16690,10105,35333.453,2761285.16492,0
1670994000000,78.08,78.33,77.82,78.29,102430.189,1670997599999,7998497.62305,11235,56580.100,4418744.96826,0
1670997600000,78.29,78.32,78.04,78.17,74261.973,1671001199999,5805667.20790,8794,37301.309,2916362.54676,0
1671001200000,78.17,78.49,78.13,78.27,70433.787,1671004799999,5515481.83630,9439,35370.510,2769984.57343,0
1671004800000,78.28,78.70,78.12,78.50,110563.570,1671008399999,8674162.97567,12332,57736.025,4530113.92205,0
1671008400000,78.51,78.51,77.90,78.18,110963.786,1671011999999,8677428.73350,12622,50775.402,3971061.38094,0
1671012000000,78.18,78.44,78.07,78.16,91388.570,1671015599999,7153143.45029,9363,44055.081,3448542.42422,0
1671015600000,78.16,78.37,77.93,78.12,84365.950,1671019199999,6588562.27171,8689,41461.321,3238710.45125,0
1671019200000,78.12,78.53,78.03,78.50,111650.698,1671022799999,8748002.42807,12416,60819.497,4765176.53922,0
1671022800000,78.50,78.81,78.14,78.30,178786.400,1671026399999,14023544.03011,18312,89257.861,7003428.15981,0
1671026400000,78.31,78.97,78.25,78.84,210813.471,1671029999999,16585562.60565,22862,104772.318,8244448.33871,0
1671030000000,78.85,79.10,78.39,78.41,201315.354,1671033599999,15858053.98667,20894,104585.218,8240220.87239,0
1671033600000,78.41,78.58,77.02,77.70,474460.132,1671037199999,36912852.39563,53201,223010.819,17350775.32345,0
1671037200000,77.70,77.71,76.70,76.89,261142.552,1671040799999,20143967.47597,28989,112721.969,8694967.95962,0
1671040800000,76.89,77.55,76.21,76.54,537818.834,1671044399999,41303476.11844,59911,262446.865,20158554.25063,0
1671044400000,76.53,76.73,74.13,75.75,743963.670,1671047999999,56232077.50648,98478,355348.766,26869867.37710,0
1671048000000,75.74,76.25,75.20,75.54,230075.537,1671051599999,17420303.09021,29865,111168.488,8419746.81354,0
1671051600000,75.54,75.90,75.44,75.47,83754.422,1671055199999,6339278.33408,11677,41969.357,3177244.16847,0
1671055200000,75.46,75.51,75.21,75.30,95068.044,1671058799999,7165439.86354,11957,51040.578,3847393.14329,0
1671058800000,75.31,75.59,75.02,75.32,150810.944,1671062399999,11367946.75933,15471,75546.514,5694332.50145,0
1671062400000,75.31,75.49,74.81,74.85,198699.191,1671065999999,14936757.76996,21217,93218.589,7008757.00562,0
1671066000000,74.84,75.10,74.00,74.44,304611.761,1671069599999,22702730.05780,33496,149668.844,11162052.96379,0
1671069600000,74.44,74.95,73.29,74.88,308407.512,1671073199999,22887753.14600,33720,140668.607,10447699.55181,0
1671073200000,74.87,75.04,74.63,74.82,98859.775,1671076799999,7397132.02744,12308,50720.630,3795290.82763,0
1671076800000,74.81,74.98,74.46,74.96,84736.061,1671080399999,6329364.74658,11389,44818.385,3348337.09108,0
1671080400000,74.97,75.33,74.82,74.97,128808.436,1671083999999,9665414.05886,14095,65396.513,4907676.19469,0
1671084000000,74.96,75.08,74.67,74.69,110381.528,1671087599999,8270042.73440,12513,52200.627,3910676.68976,0
1671087600000,74.70,75.10,74.53,74.73,106466.931,1671091199999,7968933.63828,13068,52745.088,3947573.40265,0
1671091200000,74.74,74.94,74.54,74.61,108203.692,1671094799999,8084548.28151,14399,48784.743,3645230.22156,0
1671094800000,74.60,74.95,74.53,74.86,99970.898,1671098399999,7477734.55514,11798,46653.049,3489922.36659,0
1671098400000,74.86,74.86,74.24,74.36,143920.755,1671101999999,10732091.93908,15874,65761.104,4904216.64512,0
1671102000000,74.36,74.63,74.21,74.63,131903.221,1671105599999,9817259.55286,15628,67775.606,5044400.89825,0
1671105600000,74.63,74.73,74.30,74.41,92761.974,1671109199999,6911618.09967,11997,43889.777,3270577.13311,0
1671109200000,74.40,74.54,73.70,74.10,333665.945,1671112799999,24730734.34923,37359,150939.499,11189016.56482,0
1671112800000,74.10,74.10,72.98,73.69,390922.496,1671116399999,28781213.06295,43971,181690.525,13380691.49684,0
1671116400000,73.69,74.19,73.60,73.98,206623.678,1671119999999,15271807.08051,22505,108357.010,8009127.50278,0
1671120000000,73.97,74.03,73.15,73.48,179036.129,1671123599999,13161788.79145,21406,78736.383,5789005.56739,0
1671123600000,73.49,73.56,73.00,73.09,121686.326,1671127199999,8919529.36505,14500,58369.122,4278585.39255,0
1671127200000,73.08,73.16,71.96,72.58,426825.256,1671130799999,30992189.32953,44909,192207.044,13958438.64102,0
1671130800000,72.57,72.93,72.48,72.71,158475.938,1671134399999,11518381.68845,17857,86186.361,6264251.78504,0
1671134400000,72.71,73.08,72.70,72.93,83235.714,1671137999999,6068022.13902,10993,42955.512,3131743.54509,0
1671138000000,72.93,73.04,72.07,72.59,155969.342,1671141599999,11320811.35067,18342,68622.615,4979919.89768,0
1671141600000,72.58,72.69,72.28,72.50,111753.670,1671145199999,8101540.01474,13139,52155.671,3781095.16213,0
1671145200000,72.49,72.75,71.58,72.41,209765.859,1671148799999,15139486.20860,20647,91512.942,6607933.13937,0
1671148800000,72.41,73.28,72.20,73.12,207782.321,1671152399999,15131646.93383,20724,113680.874,8280255.89312,0
1671152400000,73.12,73.14,72.55,72.61,115435.005,1671155999999,8407102.95003,11471,52418.530,3818182.75771,0
1671156000000,72.62,73.39,72.61,72.97,128493.503,1671159599999,9385003.89456,12312,72997.730,5333193.49114,0
1671159600000,72.98,73.44,72.98,73.24,100771.648,1671163199999,7379932.75991,10523,51246.224,3753211.73333,0
1671163200000,73.24,73.31,72.91,72.92,66873.146,1671166799999,4888800.80065,8075,28536.210,2086521.75615,0
1671166800000,72.91,73.14,72.77,73.11,72801.467,1671170399999,5311810.48464,8468,37123.134,2708536.85655,0
1671170400000,73.12,73.13,72.70,72.96,57475.157,1671173999999,4189054.58547,8645,27292.035,1989131.93938,0
1671174000000,72.95,73.56,72.94,73.21,192816.452,1671177599999,14133854.51471,19068,102405.811,7507203.08675,0
1671177600000,73.21,73.32,71.10,71.39,432074.973,1671181199999,31177024.18609,39756,175411.521,12668397.14504,0
1671181200000,71.38,71.39,67.24,69.07,1218483.586,1671184799999,84463716.44138,131933,555558.818,38496338.40636,0
1671184800000,69.08,69.29,68.78,68.92,286345.354,1671188399999,19767267.57814,31058,131350.944,9067551.66687,0
1671188400000,68.92,69.24,68.85,69.17,167330.459,1671191999999,11558659.26929,15967,82835.976,5722036.13261,0
1671192000000,69.17,69.39,68.75,69.37,182160.539,1671195599999,12580956.32894,17717,87408.261,6037937.30677,0
1671195600000,69.37,69.37,68.02,68.09,330276.742,1671199199999,22654252.07316,29628,149260.978,10236815.55595,0
1671199200000,68.10,69.28,67.49,68.95,623429.840,1671202799999,42786123.78691,52165,319661.192,21947434.62748,0
1671202800000,68.98,68.98,68.06,68.45,258160.668,1671206399999,17665620.40181,24366,132424.960,9060752.84742,0
1671206400000,68.44,68.54,66.62,67.01,821583.581,1671209999999,55356507.66847,75387,380013.218,25605516.45964,0
1671210000000,67.01,67.92,66.96,67.68,271162.154,1671213599999,18301793.72757,25823,148181.533,10001100.99393,0
1671213600000,67.69,67.91,67.57,67.68,97674.727,1671217199999,6614652.09488,11855,46569.762,3153911.28317,0
1671217200000,67.67,68.17,67.48,68.06,112838.013,1671220799999,7652398.89772,12836,62830.488,4261954.55336,0
1671220800000,68.06,68.45,67.82,68.06,152303.358,1671224399999,10381916.57841,17574,78739.648,5367638.35512,0
1671224400000,68.06,68.11,67.51,67.67,118506.491,1671227999999,8033612.91749,12631,52864.244,3583716.24031,0
1671228000000,67.67,67.87,64.81,65.74,471528.416,1671231599999,31156172.90206,61545,212230.070,14019435.62977,0
1671231600000,65.75,66.39,65.22,66.21,445626.053,1671235199999,29289821.57284,53755,225130.413,14801588.09766,0
1671235200000,66.21,67.68,66.02,66.85,352976.043,1671238799999,23647268.94238,38563,179757.582,12039672.97849,0
1671238800000,66.85,67.22,65.88,66.46,292879.478,1671242399999,19475173.58445,28119,156073.124,10377597.05871,0
1671242400000,66.46,66.96,65.66,66.79,391410.983,1671245999999,25947295.05347,39425,208305.074,13809123.62523,0
1671246000000,66.79,66.94,66.14,66.29,185525.051,1671249599999,12348340.50297,17910,88773.801,5910183.46822,0
1671249600000,66.30,66.96,66.14,66.69,180544.709,1671253199999,12017185.66546,18492,100341.665,6678905.70262,0
1671253200000,66.69,66.91,65.29,65.41,319992.384,1671256799999,21177279.92811,28371,139376.934,9229758.56023,0
1671256800000,65.41,65.54,62.30,64.30,1090901.500,1671260399999,69488727.93901,109766,488738.179,31126296.59433,0
1671260400000,64.30,65.11,64.15,64.94,262802.073,1671263999999,16977072.35804,27203,140870.390,9103585.78752,0
1671264000000,64.95,65.19,64.47,64.70,187198.008,1671267599999,12130413.97607,20996,93658.767,6070327.78465,0
1671267600000,64.69,64.78,63.95,64.00,229315.585,1671271199999,14761600.48358,23074,107750.705,6936341.05580,0
1671271200000,64.01,64.66,63.67,64.55,229324.965,1671274799999,14722873.54528,23445,117914.779,7572870.97974,0
1671274800000,64.56,64.74,62.90,63.38,431673.215,1671278399999,27498304.71127,41280,195877.148,12491801.19248,0
1671278400000,63.38,64.04,63.13,63.70,280154.074,1671281999999,17817753.37948,28479,150220.113,9553255.61020,0
1671282000000,63.70,63.84,63.26,63.49,174247.408,1671285599999,11072877.94228,16289,88689.514,5637187.30208,0
1671285600000,63.49,64.35,63.42,63.87,327487.961,1671289199999,20961934.87231,31391,180379.936,11546378.46749,0
1671289200000,63.86,64.56,63.78,64.21,194428.470,1671292799999,12473669.75187,19670,108354.614,6953515.57214,0
1671292800000,64.20,64.23,63.65,63.94,179613.883,1671296399999,11483588.15029,18055,85799.797,5486242.17372,0
1671296400000,63.95,64.01,63.06,63.39,216589.350,1671299999999,13764788.25895,21675,99416.436,6318948.74557,0
1671300000000,63.40,64.00,63.37,63.85,159447.620,1671303599999,10159614.17544,15577,90046.219,5738909.15630,0
1671303600000,63.84,63.95,63.52,63.70,93158.160,1671307199999,5932931.34016,10379,44357.804,2824497.37530,0
1671307200000,63.69,63.85,63.38,63.51,126154.056,1671310799999,8024915.79010,12582,55457.776,3528586.02658,0
1671310800000,63.51,64.07,63.40,63.79,142525.845,1671314399999,9089402.45821,13390,80235.221,5117344.62966,0
1671314400000,63.80,64.89,63.61,64.67,175733.151,1671317999999,11282093.78213,19640,110623.330,7104394.42158,0
1671318000000,64.67,65.12,64.24,64.85,222763.514,1671321599999,14429636.26084,25082,110801.147,7179327.31025,0
1671321600000,64.85,65.04,64.37,64.63,161041.773,1671325199999,10407282.97968,15799,77492.995,5007050.54587,0
1671325200000,64.62,64.63,64.18,64.20,112266.463,1671328799999,7226546.13950,10975,53357.360,3434961.80822,0
1671328800000,64.20,64.66,64.15,64.57,175398.778,1671332399999,11307557.76286,13808,87757.583,5657205.43841,0
1671332400000,64.57,64.90,64.50,64.88,95889.518,1671335999999,6199357.12405,9065,54159.012,3501580.13435,0
1671336000000,64.87,65.93,64.81,65.30,391294.809,1671339599999,25587956.69245,34933,206274.715,13491394.25671,0
1671339600000,65.30,65.43,64.86,65.02,131986.160,1671343199999,8589552.30886,13078,57970.804,3772394.18255,0
1671343200000,65.03,65.05,64.69,64.93,202538.997,1671346799999,13138380.50593,17381,101153.328,6562064.44389,0
1671346800000,64.93,64.98,64.40,64.42,139735.249,1671350399999,9042331.64508,13134,60623.068,3923243.71623,0
1671350400000,64.41,64.67,64.35,64.46,163902.326,1671353999999,10571816.97819,14155,81457.525,5254584.43826,0
1671354000000,64.45,64.49,63.00,63.30,398111.376,1671357599999,25316316.49481,37892,187264.259,11901601.19657,0
1671357600000,63.29,63.58,63.19,63.26,177826.456,1671361199999,11267083.60705,16843,90794.053,5753784.94797,0
1671361200000,63.26,64.00,63.12,63.84,269077.619,1671364799999,17111871.96317,21429,143939.577,9155614.84208,0
1671364800000,63.84,64.49,63.77,64.22,206383.618,1671368399999,13241852.75483,17204,103285.223,6626429.99343,0
1671368400000,64.23,64.38,63.74,63.77,172940.264,1671371999999,11072717.82106,14036,69224.902,4433114.87497,0
1671372000000,63.76,63.87,63.49,63.61,135188.321,1671375599999,8607783.19106,12423,63910.111,4069544.83167,0
1671375600000,63.61,63.80,63.56,63.57,59686.356,1671379199999,3800398.31658,6707,37519.841,2389150.19116,0
1671379200000,63.57,63.76,63.52,63.72,56378.993,1671382799999,3587383.64282,5809,28166.471,1792459.57055,0
1671382800000,63.73,64.32,63.72,64.07,142382.325,1671386399999,9111598.38900,11501,75841.055,4852839.95797,0
1671386400000,64.07,64.89,64.07,64.55,290704.704,1671389999999,18752502.85406,29244,153273.293,9887246.29113,0
1671390000000,64.54,64.69,64.29,64.51,92984.134,1671393599999,5994757.35202,9720,45410.364,2927513.19569,0
1671393600000,64.50,64.78,64.32,64.44,100139.131,1671397199999,6468138.67860,11007,47479.871,3067026.61674,0
1671397200000,64.44,64.52,64.14,64.24,86231.358,1671400799999,5544975.00331,9351,43048.055,2768465.38270,0
1671400800000,64.25,65.03,64.22,64.57,109084.773,1671404399999,7046902.14879,13787,59757.987,3861700.03709,0
1671404400000,64.57,65.19,64.22,64.37,117255.690,1671407999999,7593984.36470,14064,58208.859,3771574.26165,0
1671408000000,64.37,65.00,63.86,64.63,201433.844,1671411599999,12969738.58388,21695,100747.535,6486451.58020,0
1671411600000,64.63,64.83,64.37,64.59,81527.886,1671415199999,5268959.09773,9664,43707.099,2824404.60158,0
1671415200000,64.59,64.64,63.51,63.81,214636.896,1671418799999,13731893.05907,22787,99057.128,6337698.41585,0
1671418800000,63.80,63.92,61.45,62.62,589755.044,1671422399999,36994917.75850,59232,256197.437,16072092.82438,0
1671422400000,62.62,62.91,62.31,62.75,256431.244,1671425999999,16063079.12111,22617,133297.790,8351088.99159,0
1671426000000,62.75,62.80,62.37,62.61,115947.987,1671429599999,7259327.70332,11719,60022.112,3758289.21367,0
1671429600000,62.61,63.08,62.52,62.99,176564.589,1671433199999,11094722.72217,16238,96814.229,6084789.46203,0
1671433200000,63.01,63.12,62.73,63.01,124558.617,1671436799999,7839969.56112,12744,64173.668,4039662.73539,0
1671436800000,63.01,63.45,62.91,63.44,165126.571,1671440399999,10433314.05231,16518,89487.553,5655867.17764,0
1671440400000,63.44,63.65,63.31,63.43,131225.502,1671443999999,8327989.60502,13294,66926.967,4247623.59654,0
1671444000000,63.43,63.89,63.40,63.78,123832.985,1671447599999,7884101.22642,13998,68757.315,4377765.10557,0
1671447600000,63.78,63.84,63.40,63.50,119166.818,1671451199999,7574469.86190,13177,52360.028,3328230.07859,0
1671451200000,63.51,63.67,63.24,63.61,113516.149,1671454799999,7205650.57629,12699,54038.905,3430783.39517,0
1671454800000,63.61,63.83,63.20,63.31,164856.609,1671458399999,10465096.28294,14250,82080.362,5210745.15791,0
1671458400000,63.31,63.75,62.83,63.37,233454.770,1671461999999,14772392.24284,24679,119748.686,7578792.21414,0
1671462000000,63.38,63.53,63.08,63.11,188416.433,1671465599999,11931194.13087,16613,89229.595,5650583.58975,0
1671465600000,63.12,63.17,61.89,62.37,470207.727,1671469199999,29390094.07723,39393,216148.124,13512780.48618,0
1671469200000,62.36,62.48,61.54,62.34,353982.274,1671472799999,21964381.19011,35130,177516.904,11017241.86617,0
1671472800000,62.33,62.50,61.55,61.73,245905.674,1671476399999,15269214.55590,23757,111695.372,6936758.10816,0
1671476400000,61.73,62.53,61.63,62.25,189322.089,1671479999999,11759639.03191,18463,97801.249,6074630.81409,0
1671480000000,62.25,62.85,62.24,62.75,132833.908,1671483599999,8304842.60034,13490,67875.616,4243352.62185,0
1671483600000,62.75,63.60,62.70,63.01,218229.190,1671487199999,13786694.82048,20491,105611.113,6672391.96526,0
1671487200000,63.01,63.08,60.92,62.40,467990.736,1671490799999,28963686.96288,50377,216604.376,13407768.80424,0
1671490800000,62.41,63.79,62.24,63.32,377067.448,1671494399999,23768334.68120,40297,203147.726,12810392.96996,0
1671494400000,63.32,64.66,63.04,64.03,542274.955,1671497999999,34716457.18678,49507,274814.958,17586124.46318,0
1671498000000,64.03,65.10,64.00,64.49,350546.036,1671501599999,22577669.09665,34192,188502.686,12144847.93846,0
1671501600000,64.50,65.63,64.33,65.04,433599.680,1671505199999,28137319.06170,42953,219266.196,14230818.42823,0
1671505200000,65.04,65.34,64.36,64.81,293137.047,1671508799999,18977272.09731,29469,146076.807,9458054.40673,0
1671508800000,64.80,65.86,64.62,65.33,352001.489,1671512399999,23000341.79222,35404,190142.290,12424330.84794,0
1671512400000,65.33,65.47,64.86,65.10,209401.116,1671515999999,13637804.04153,21858,93174.970,6067900.38589,0
1671516000000,65.10,65.38,64.81,65.05,180285.919,1671519599999,11724886.68333,16793,88053.412,5727156.66941,0
1671519600000,65.06,65.12,64.64,64.86,128082.071,1671523199999,8300441.59463,14541,65056.772,4215970.64332,0
1671523200000,64.85,65.13,64.66,64.95,153884.044,1671526799999,9986667.57437,16973,79496.363,5159918.87593,0
1671526800000,64.94,65.22,64.88,64.98,120958.137,1671530399999,7866389.64960,13041,63271.323,4115066.46785,0
1671530400000,64.98,65.46,64.86,65.21,200150.856,1671533999999,13046445.62359,18215,105246.035,6860733.22329,0
1671534000000,65.20,65.65,64.88,64.96,205516.421,1671537599999,13404708.75786,18501,97447.377,6357684.73006,0
1671537600000,64.95,65.22,64.82,64.94,120560.851,1671541199999,7835778.34560,13126,54647.405,3551908.67560,0
1671541200000,64.93,64.98,64.66,64.71,121155.762,1671544799999,7854772.44839,14159,56193.808,3643593.19297,0
1671544800000,64.71,65.49,64.16,65.08,405620.675,1671548399999,26227714.97614,38414,194804.071,12601558.30436,0
1671548400000,65.09,65.62,64.75,64.97,401061.812,1671551999999,26131973.42578,35419,213647.260,13923139.64082,0
1671552000000,64.98,65.35,64.45,65.22,266802.146,1671555599999,17297681.97108,26048,129278.800,8383608.22627,0
1671555600000,65.21,66.30,64.87,65.09,512894.502,1671559199999,33562478.57689,46202,268803.489,17595383.46866,0
1671559200000,65.09,65.29,64.79,65.10,150489.581,1671562799999,9788726.25320,14331,72999.248,4749689.50194,0
1671562800000,65.11,65.29,64.98,65.25,85976.387,1671566399999,5598354.35136,9981,42772.291,2785448.03460,0
1671566400000,65.25,65.68,65.08,65.14,142655.262,1671569999999,9325607.16628,13397,72961.182,4770610.36562,0
1671570000000,65.13,65.56,65.12,65.36,85752.354,1671573599999,5605861.67313,9117,42310.006,2765939.28559,0
1671573600000,65.37,65.68,65.21,65.54,76218.536,1671577199999,4988551.86534,8058,35107.350,2298140.60117,0
1671577200000,65.54,65.98,65.50,65.50,183626.377,1671580799999,12074429.52697,15406,91992.721,6050550.25664,0
1671580800000,65.51,66.08,65.23,65.61,273985.433,1671584399999,17989077.07034,24484,129600.534,8510944.53516,0
1671584400000,65.60,66.48,65.46,66.11,232104.059,1671587999999,15304225.30648,22592,117916.865,7776500.58503,0
1671588000000,66.11,66.80,65.85,66.05,402384.248,1671591599999,26704816.69949,36378,203981.269,13538641.62974,0
1671591600000,66.04,66.09,65.06,65.49,320889.660,1671595199999,21026067.58953,28997,165907.688,10872423.51530,0
1671595200000,65.49,65.54,64.68,64.80,259803.113,1671598799999,16876712.08682,24085,116787.216,7586546.72906,0
1671598800000,64.79,65.29,64.57,65.17,177694.321,1671602399999,11556022.96719,18228,95035.226,6180971.44182,0
1671602400000,65.17,65.28,64.92,64.98,102167.234,1671605999999,6648149.20073,10419,54086.855,3519633.90435,0
1671606000000,64.98,65.15,64.89,64.99,106547.028,1671609599999,6928554.92382,9716,49879.523,3243948.85348,0
1671609600000,65.00,65.47,64.59,65.29,244226.301,1671613199999,15873509.52525,20578,111351.401,7241164.83236,0
1671613200000,65.29,65.56,65.16,65.26,172440.072,1671616799999,11269499.72573,14552,82156.188,5369610.23883,0
1671616800000,65.25,65.43,65.11,65.30,101338.920,1671620399999,6613462.92267,9754,49807.518,3250604.09801,0
1671620400000,65.31,65.67,65.27,65.52,108165.897,1671623999999,7081634.55396,11078,58675.731,3841718.58518,0
1671624000000,65.52,65.86,65.39,65.41,162444.017,1671627599999,10649321.06500,15849,73549.510,4821823.47106,0
1671627600000,65.41,65.59,65.22,65.52,153048.774,1671631199999,10015637.65374,12474,72295.506,4731203.41696,0
1671631200000,65.52,66.02,65.08,65.41,256463.706,1671634799999,16825560.95260,25640,133252.464,8743165.54308,0
1671634800000,65.42,65.83,65.20,65.78,174833.630,1671638399999,11467383.55454,18960,81302.100,5333236.64200,0
1671638400000,65.78,65.85,65.20,65.25,165524.505,1671641999999,10839221.98508,16154,73693.475,4825483.31199,0
1671642000000,65.25,65.74,65.07,65.67,191568.717,1671645599999,12537304.30532,18447,98720.511,6461854.70135,0
1671645600000,65.67,65.85,65.48,65.58,111662.429,1671649199999,7329561.51257,12575,57362.117,3765968.62812,0
1671649200000,65.58,65.81,65.39,65.53,96529.280,1671652799999,6332534.26138,10243,51458.750,3375870.59389,0
1671652800000,65.53,65.76,65.45,65.56,82588.732,1671656399999,5415273.65800,9185,43282.459,2838149.60941,0
1671656400000,65.56,65.74,65.41,65.58,78485.938,1671659999999,5148504.30411,7949,41778.605,2740720.46018,0
1671660000000,65.58,65.58,65.28,65.30,48175.951,1671663599999,3150832.40315,5723,23008.085,1504758.45497,0
1671663600000,65.30,65.57,65.18,65.36,105556.943,1671667199999,6896144.11529,10155,50770.356,3316708.23876,0
1671667200000,65.36,65.56,64.86,65.56,171631.626,1671670799999,11184029.56781,17374,86964.710,5667453.90857,0
1671670800000,65.56,65.59,65.24,65.30,62433.046,1671674399999,4082609.21024,7755,26467.196,1730609.45121,0
1671674400000,65.31,65.46,65.18,65.38,48731.728,1671677999999,3184281.34584,5987,24723.332,1615531.08844,0
1671678000000,65.39,65.52,65.25,65.46,41952.952,1671681599999,2743019.66992,5190,22628.605,1479596.60153,0
1671681600000,65.46,65.69,65.38,65.52,71480.105,1671685199999,4685283.05671,7911,37495.966,2457813.59600,0
1671685200000,65.52,66.04,65.43,65.93,163316.212,1671688799999,10744220.87108,13873,81433.305,5357973.26348,0
1671688800000,65.92,66.10,65.64,65.86,142784.536,1671692399999,9404772.37586,15104,67874.039,4470891.14467,0
1671692400000,65.87,66.35,65.70,66.22,197053.137,1671695999999,13017576.10061,17853,106479.641,7034831.31974,0
1671696000000,66.23,66.67,66.14,66.34,243793.867,1671699599999,16178798.12753,24791,129544.149,8597826.16385,0
1671699600000,66.33,66.37,65.95,66.13,159912.920,1671703199999,10577928.69482,16474,76282.412,5046748.26617,0
1671703200000,66.13,66.38,65.99,66.11,125262.997,1671706799999,8290889.81846,12573,58285.551,3858519.55109,0
1671706800000,66.11,66.35,66.00,66.27,108796.106,1671710399999,7201342.30058,11756,52673.835,3486995.86067,0
1671710400000,66.27,66.50,66.13,66.16,123965.889,1671713999999,8221252.57961,12799,61222.787,4061026.67937,0
1671714000000,66.16,66.45,65.81,65.88,251054.905,1671717599999,16602104.67872,22479,114565.184,7576817.34993,0
1671717600000,65.88,65.98,64.75,64.94,437139.982,1671721199999,28543337.48177,38607,203966.605,13318924.80130,0
1671721200000,64.94,65.12,64.50,64.63,316048.557,1671724799999,20481835.42874,29441,155330.179,10068710.29526,0
1671724800000,64.63,64.96,64.30,64.82,241854.817,1671728399999,15642413.43795,22411,118553.573,7669283.99817,0
1671728400000,64.82,64.96,64.21,64.41,213249.633,1671731999999,13754408.08004,20894,93034.170,6001167.08529,0
1671732000000,64.41,64.71,64.30,64.66,121900.554,1671735599999,7863898.37958,13271,64480.775,4160154.60070,0
1671735600000,64.66,65.29,64.59,65.24,115817.537,1671739199999,7521878.70787,13354,65758.805,4270724.60673,0
1671739200000,65.25,66.21,65.07,65.70,334068.390,1671742799999,21952535.66930,35754,159952.366,10513544.61071,0
1671742800000,65.71,65.79,65.47,65.54,110888.078,1671746399999,7274791.89340,11460,51911.924,3406295.23621,0
1671746400000,65.55,65.91,65.53,65.84,81056.306,1671749999999,5330522.47425,8475,38025.991,2501136.68611,0
1671750000000,65.84,66.17,65.81,66.16,117362.603,1671753599999,7749522.98177,10888,63573.313,4198074.34468,0
1671753600000,66.16,66.63,66.01,66.05,223733.067,1671757199999,14833545.45296,19983,118598.108,7864509.70830,0
1671757200000,66.05,66.26,65.92,66.22,100385.074,1671760799999,6631569.07782,9875,53115.922,3509410.33340,0
1671760800000,66.22,66.49,66.03,66.33,97716.687,1671764399999,6473532.76927,9551,48349.191,3203505.53396,0
1671764400000,66.32,66.71,66.15,66.18,163766.236,1671767999999,10876154.43959,16641,80963.698,5378653.32632,0
1671768000000,66.17,66.26,65.92,66.22,104941.378,1671771599999,6938445.23003,10235,52102.483,3445242.70038,0
1671771600000,66.22,66.33,65.96,66.06,68185.596,1671775199999,4509689.12693,7840,30981.261,2049144.30095,0
1671775200000,66.06,66.06,65.76,65.84,94488.989,1671778799999,6224967.88894,9181,46013.267,3031546.12634,0
1671778800000,65.84,66.15,65.71,66.01,120174.089,1671782399999,7919620.63240,10169,67093.827,4422369.74701,0
1671782400000,66.01,66.08,65.55,65.71,109607.667,1671785999999,7209971.36639,12370,50487.527,3321515.89932,0
1671786000000,65.72,65.87,65.59,65.74,85940.971,1671789599999,5650355.59207,8473,46003.240,3024886.02773,0
1671789600000,65.74,66.05,65.71,65.92,91228.751,1671793199999,6012620.79075,9278,50247.793,3311502.66337,0
1671793200000,65.92,66.03,65.72,65.93,69382.234,1671796799999,4570195.18245,7100,39562.376,2606027.04822,0
1671796800000,65.93,66.07,65.87,65.97,53351.113,1671800399999,3520187.93170,6540,26980.087,1780288.16716,0
1671800400000,65.98,66.20,64.67,65.59,431306.283,1671803999999,28293074.41667,46064,206391.680,13545225.33894,0
1671804000000,65.59,65.72,65.22,65.29,199017.198,1671807599999,13022404.94149,19504,96054.431,6286210.13107,0
1671807600000,65.30,65.82,65.21,65.58,124976.112,1671811199999,8190332.71487,13399,65742.078,4308424.05502,0
1671811200000,65.58,65.58,65.34,65.43,85124.228,1671814799999,5572017.77785,9199,35775.322,2341749.06004,0
1671814800000,65.44,65.62,65.40,65.53,55213.524,1671818399999,3616679.47657,6427,26674.027,1747385.70095,0
1671818400000,65.53,65.67,65.47,65.54,45644.548,1671821999999,2993763.25174,6468,24169.756,1585382.83779,0
1671822000000,65.53,65.69,65.47,65.64,37349.058,1671825599999,2449813.34377,5055,20470.369,1342793.35362,0
1671825600000,65.64,65.81,65.52,65.57,62193.617,1671829199999,4083771.49424,7187,29295.504,1923587.75185,0
1671829200000,65.57,65.84,65.37,65.75,54151.793,1671832799999,3550664.41909,6525,30421.294,1994355.72619,0
1671832800000,65.75,65.76,65.45,65.52,34704.817,1671836399999,2275348.02086,4769,16964.727,1112124.41035,0
1671836400000,65.52,65.80,65.49,65.71,43460.378,1671839999999,2854089.08303,5341,22883.284,1502679.71691,0
1671840000000,65.71,65.78,65.58,65.69,40841.494,1671843599999,2681844.22860,4954,19778.917,1298794.21822,0
1671843600000,65.69,65.78,65.32,65.34,49857.637,1671847199999,3267459.82546,5598,17956.507,1177242.66290,0
1671847200000,65.35,65.65,65.30,65.59,49210.187,1671850799999,3221828.07212,5535,23874.064,1563330.79131,0
1671850800000,65.59,65.69,65.56,65.66,30182.519,1671854399999,1981155.07647,4045,16555.991,1086795.80672,0
1671854400000,65.66,65.68,65.47,65.54,39533.403,1671857999999,2592276.08209,4160,20353.873,1334573.00233,0
1671858000000,65.54,65.54,65.23,65.30,78931.798,1671861599999,5158456.96191,7259,39450.258,2578394.59594,0
1671861600000,65.30,65.31,65.01,65.22,96247.897,1671865199999,6270634.36187,9273,44484.502,2898264.90866,0
1671865200000,65.21,65.53,65.18,65.49,82704.963,1671868799999,5410823.83023,7597,47525.964,3109027.02919,0
1671868800000,65.50,65.56,65.30,65.35,52413.928,1671872399999,3428058.24212,5627,27158.554,1776261.05178,0
1671872400000,65.35,65.44,65.19,65.36,65960.418,1671875999999,4307729.53527,6332,31682.643,2069270.74610,0
1671876000000,65.35,65.49,65.35,65.48,32297.922,1671879599999,2113272.58522,4541,18353.841,1200967.66544,0
1671879600000,65.48,65.60,65.42,65.49,50913.027,1671883199999,3335346.69382,5717,27739.235,1817409.27320,0
1671883200000,65.50,65.63,65.47,65.49,43506.235,1671886799999,2851412.01876,5529,19257.495,1262275.37327,0
1671886800000,65.50,65.75,65.49,65.58,70380.092,1671890399999,4619420.00021,7647,35511.099,2330960.11560,0
1671890400000,65.57,65.67,65.48,65.66,33096.523,1671893999999,2169718.29695,4441,16018.748,1050242.02643,0
1671894000000,65.65,65.75,65.61,65.73,58894.105,1671897599999,3868293.04315,6443,31049.556,2039596.73921,0
1671897600000,65.74,65.90,65.70,65.77,55665.014,1671901199999,3661217.63276,7885,27175.333,1787581.80219,0
1671901200000,65.76,65.83,65.71,65.76,31247.614,1671904799999,2055043.91010,4432,13630.780,896545.35759,0
1671904800000,65.77,65.99,65.74,65.85,58773.338,1671908399999,3872720.12062,7214,30880.329,2034860.52428,0
1671908400000,65.85,66.00,65.77,65.79,64962.905,1671911999999,4280952.06702,7303,31893.018,2102025.05287,0
1671912000000,65.79,65.84,65.69,65.74,39154.742,1671915599999,2574071.09381,5441,17046.076,1120735.58594,0
1671915600000,65.74,65.89,65.64,65.67,38131.245,1671919199999,2507009.55062,5317,19433.204,1277704.33283,0
1671919200000,65.67,65.75,65.55,65.61,54688.581,1671922799999,3590822.36827,6109,27721.873,1820407.89571,0
1671922800000,65.61,65.79,65.53,65.73,37992.410,1671926399999,2496111.62058,4636,20665.902,1357675.74798,0
1671926400000,65.73,65.98,65.65,65.91,51711.373,1671929999999,3402843.77606,6223,30823.214,2028398.38598,0
1671930000000,65.91,65.96,65.84,65.88,30384.639,1671933599999,2002532.90937,4271,14129.091,931248.91020,0
1671933600000,65.87,65.90,65.67,65.69,30947.331,1671937199999,2035669.98991,4869,14689.415,966325.11178,0
1671937200000,65.69,65.87,65.68,65.78,23588.750,1671940799999,1551578.13064,3474,12373.329,813889.60337,0
1671940800000,65.78,65.85,65.67,65.67,33845.402,1671944399999,2225760.27768,3901,17679.406,1162733.09876,0
1671944400000,65.67,65.72,65.44,65.64,69306.910,1671947999999,4545234.92270,7453,33857.505,2220809.13042,0
1671948000000,65.65,65.72,65.56,65.72,23533.292,1671951599999,1544501.96043,3511,12985.948,852368.79362,0
1671951600000,65.72,65.80,65.64,65.65,27048.677,1671955199999,1777553.12357,3621,14805.296,973098.74170,0
1671955200000,65.66,65.87,65.65,65.80,35664.069,1671958799999,2345523.17921,4339,19756.448,1299411.92784,0
1671958800000,65.80,65.86,65.78,65.81,46344.195,1671962399999,3050533.63855,4625,22326.076,1469588.95252,0
1671962400000,65.81,65.84,65.65,65.76,42476.497,1671965999999,2792151.93055,5039,21340.433,1402814.38989,0
1671966000000,65.76,65.99,65.69,65.80,89450.420,1671969599999,5892578.69256,8513,44416.365,2926108.39415,0
1671969600000,65.81,65.95,65.64,65.92,83215.338,1671973199999,5476946.13059,7824,40340.606,2655536.58326,0
1671973200000,65.92,65.99,65.73,65.82,76854.828,1671976799999,5062976.91790,8097,37686.234,2482847.17400,0
1671976800000,65.81,66.24,65.24,66.14,301617.316,1671980399999,19809320.93049,26057,156929.263,10308003.57008,0
1671980400000,66.13,66.47,65.80,65.91,259660.118,1671983999999,17165070.12957,22985,127107.733,8404938.21112,0
1671984000000,65.91,66.18,65.64,66.17,106166.206,1671987599999,6996838.31965,10082,54908.976,3619466.89475,0
1671987600000,66.16,66.32,66.10,66.21,108746.525,1671991199999,7200447.37497,10196,54923.039,3637001.74276,0
1671991200000,66.22,66.32,66.14,66.18,81339.065,1671994799999,5386723.36080,8329,36760.570,2434797.23099,0
1671994800000,66.18,67.65,65.95,67.28,560044.818,1671998399999,37366524.94959,43722,306207.741,20440441.29281,0
1671998400000,67.28,67.36,66.83,67.05,284022.701,1672001999999,19046733.27602,26495,137781.081,9240623.15750,0
1672002000000,67.05,68.48,66.95,67.89,410364.431,1672005599999,27763472.25130,35360,250272.922,16928608.75676,0
1672005600000,67.88,69.41,67.82,68.62,756428.918,1672009199999,51845622.27792,71306,424414.097,29088964.14624,0
1672009200000,68.62,69.69,68.50,69.11,512785.193,1672012799999,35405862.42101,45867,265281.081,18321195.52451,0
1672012800000,69.10,69.18,68.66,68.74,353536.589,1672016399999,24339070.78723,29784,175969.985,12116265.31936,0
1672016400000,68.74,68.88,68.56,68.78,152496.776,1672019999999,10478522.94228,16057,80767.603,5550215.92579,0
1672020000000,68.77,69.39,68.77,69.34,247807.820,1672023599999,17118994.23256,21388,133618.802,9230963.27851,0
1672023600000,69.33,69.39,69.00,69.10,184597.693,1672027199999,12770767.96068,17602,90470.929,6259525.84355,0
1672027200000,69.09,69.34,68.77,68.91,211072.807,1672030799999,14567443.57417,17922,99530.964,6870376.80562,0
1672030800000,68.91,69.22,68.83,69.08,157160.245,1672034399999,10847314.54896,15738,86127.437,5945618.63099,0
1672034400000,69.07,69.57,68.92,68.96,267011.906,1672037999999,18474043.60806,25433,142210.404,9842122.29086,0
1672038000000,68.95,69.16,68.78,68.87,191924.200,1672041599999,13237345.42049,16935,96834.846,6680243.24382,0
1672041600000,68.87,69.04,68.55,68.99,271442.469,1672045199999,18665371.99165,24188,145981.250,10040702.20974,0
1672045200000,68.99,69.43,68.87,69.10,380087.323,1672048799999,26299326.80807,30672,201134.735,13919283.45039,0
1672048800000,69.10,72.00,69.10,70.51,1383663.793,1672052399999,97457742.31501,115140,810448.714,57083575.96586,0
1672052400000,70.52,70.95,70.36,70.49,555217.562,1672055999999,39204354.71806,44883,269164.176,19009621.72645,0
1672056000000,70.49,70.80,70.15,70.53,328192.238,1672059599999,23122920.59131,30294,161042.001,11348002.14778,0
1672059600000,70.54,70.68,70.27,70.40,218471.427,1672063199999,15399699.64886,21942,96273.317,6787198.38475,0
1672063200000,70.39,70.41,69.75,70.08,295206.282,1672066799999,20707995.70090,27078,121428.812,8520655.87627,0
1672066800000,70.07,70.17,69.68,69.89,273323.635,1672070399999,19102048.79169,25767,130758.766,9140074.52092,0
1672070400000,69.89,70.54,69.67,70.27,309373.703,1672073999999,21710624.15707,29861,171706.322,12050365.54065,0
1672074000000,70.28,70.28,69.85,70.02,169923.519,1672077599999,11900817.33513,16620,83187.040,5826728.21235,0
1672077600000,70.03,70.27,69.91,70.15,103673.031,1672081199999,7264060.52927,12252,52815.683,3700259.80982,0
1672081200000,70.15,70.43,70.10,70.17,98833.875,1672084799999,6941670.04635,11795,51727.244,3633715.67949,0
1672084800000,70.17,70.29,70.08,70.13,92912.583,1672088399999,6520787.82860,9564,46048.206,3232048.26520,0
1672088400000,70.14,70.22,69.74,69.91,98458.784,1672091999999,6891852.90146,11508,41054.229,2873957.66249,0
1672092000000,69.90,70.14,69.82,70.02,68139.611,1672095599999,4767580.29292,9673,37233.076,2605290.30092,0
1672095600000,70.01,70.83,69.86,70.73,250008.827,1672099199999,17599015.89297,21023,153672.363,10821822.71032,0
1672099200000,70.73,70.86,70.03,70.45,302943.068,1672102799999,21353110.34184,26277,139877.380,9860817.39516,0
1672102800000,70.46,70.61,70.23,70.56,92380.805,1672106399999,6505156.13869,10003,46437.097,3270228.56802,0
1672106400000,70.56,71.13,70.43,70.48,212834.764,1672109999999,15058337.65674,18909,113661.546,8044231.66362,0
1672110000000,70.48,70.58,70.29,70.42,113654.983,1672113599999,8004260.20239,10297,51144.541,3602389.72695,0
1672113600000,70.41,70.45,70.27,70.41,98992.538,1672117199999,6965860.81721,8955,49425.381,3477948.74183,0
1672117200000,70.40,70.48,69.91,70.07,268259.628,1672120799999,18814907.72193,19580,122553.455,8595838.15209,0
1672120800000,70.08,70.34,70.00,70.33,110323.418,1672124399999,7743501.29633,10263,62998.471,4422407.79025,0
1672124400000,70.33,70.37,70.17,70.26,123506.405,1672127999999,8676894.37980,8410,60958.133,4282675.51806,0
1672128000000,70.26,70.27,69.93,69.96,154453.298,1672131599999,10821096.64855,14357,72118.386,5052871.55805,0
1672131600000,69.97,70.47,69.50,70.45,384190.296,1672135199999,26843596.45622,28192,181424.815,12681032.42003,0
1672135200000,70.45,70.73,70.17,70.27,271746.533,1672138799999,19119579.87333,20697,135164.417,9509935.84403,0
1672138800000,70.27,70.37,69.98,70.20,117879.196,1672142399999,8272534.68947,11354,61747.855,4334128.78364,0
1672142400000,70.19,70.20,69.74,69.86,166753.681,1672145999999,11657291.13266,15104,75146.347,5253330.62358,0
1672146000000,69.86,70.14,69.73,69.76,140292.531,1672149599999,9808901.61031,13591,70140.633,4904338.95639,0
1672149600000,69.75,70.07,69.12,69.51,408531.128,1672153199999,28414086.75980,33233,197660.027,13749098.20724,0
1672153200000,69.51,70.17,69.30,69.87,300779.242,1672156799999,20981037.14041,25575,159678.438,11138846.25137,0
1672156800000,69.88,70.31,69.55,70.06,307070.211,1672160399999,21483005.27193,26187,158258.572,11072896.79792,0
1672160400000,70.07,70.14,68.50,68.88,657213.883,1672163999999,45452225.09285,51239,307039.993,21236138.73244,0
1672164000000,68.87,69.04,67.71,68.15,483526.692,1672167599999,33121462.15961,40450,223819.201,15337413.78869,0
1672167600000,68.16,68.25,67.71,68.22,336193.711,1672171199999,22851093.86614,29886,166432.342,11312825.59734,0
1672171200000,68.21,68.31,67.80,67.95,189507.374,1672174799999,12889630.15574,17026,83732.568,5695216.27241,0
1672174800000,67.95,68.12,67.75,68.08,96001.182,1672178399999,6523539.70033,10898,46548.494,3163590.09966,0
1672178400000,68.08,68.63,67.99,68.45,123336.252,1672181999999,8422001.14697,13842,67915.063,4638044.09252,0
1672182000000,68.44,68.85,68.40,68.62,125542.277,1672185599999,8617438.78765,12191,58751.304,4033038.05057,0
1672185600000,68.62,68.78,67.86,68.06,201778.391,1672189199999,13789621.59097,16609,90763.665,6203979.70154,0
1672189200000,68.05,68.89,67.70,68.58,349496.279,1672192799999,23889533.77777,26251,183847.645,12564496.66464,0
1672192800000,68.59,68.88,68.47,68.64,144051.784,1672196399999,9894960.95810,11609,68107.084,4678486.35345,0
1672196400000,68.64,69.46,68.10,68.42,488262.254,1672199999999,33557662.06749,39479,242778.283,16691356.61445,0
1672200000000,68.42,68.67,68.25,68.34,166362.792,1672203599999,11383527.24929,13099,81542.825,5580302.50991,0
1672203600000,68.35,68.68,67.19,67.72,491235.082,1672207199999,33314485.21693,39435,232584.816,15777227.94586,0
1672207200000,67.72,68.08,67.02,67.17,354979.180,1672210799999,23951327.14490,31279,170787.117,11525768.06181,0
1672210800000,67.18,67.67,67.13,67.53,217940.762,1672214399999,14704276.82851,16659,120935.587,8158844.10191,0
1672214400000,67.53,67.72,67.33,67.36,109350.855,1672217999999,7379756.21608,11961,54660.751,3689335.99081,0
1672218000000,67.37,67.86,67.21,67.62,166724.778,1672221599999,11261452.90243,15027,92460.862,6244275.25518,0
1672221600000,67.62,67.75,67.28,67.34,125473.529,1672225199999,8469300.96759,11716,65483.592,4420155.56215,0
1672225200000,67.34,67.53,67.02,67.38,210946.540,1672228799999,14193264.28464,17622,105491.742,7098736.24667,0
1672228800000,67.39,67.56,67.07,67.12,113196.643,1672232399999,7619040.49422,10855,53485.158,3600585.55532,0
1672232400000,67.11,67.50,67.08,67.27,101595.792,1672235999999,6835699.27207,10535,54870.285,3692095.77648,0
1672236000000,67.27,68.37,67.22,67.87,397905.476,1672239599999,26973688.84792,32762,203554.976,13800789.44699,0
1672239600000,67.87,68.17,67.31,67.36,409863.255,1672243199999,27801983.00993,33272,209893.918,14241286.44656,0
1672243200000,67.36,67.38,66.56,67.00,396548.183,1672246799999,26569326.24268,35162,174357.366,11683894.28687,0
1672246800000,67.01,67.47,66.80,67.35,156472.874,1672250399999,10501069.15179,14850,81109.827,5445226.00985,0
1672250400000,67.36,67.67,67.29,67.45,131258.454,1672253999999,8857379.21278,11839,61108.300,4124276.47430,0
1672254000000,67.45,67.53,67.02,67.09,116837.895,1672257599999,7861805.00639,9975,57262.493,3853213.28343,0
1672257600000,67.09,67.37,67.01,67.14,77531.269,1672261199999,5211802.88510,8062,40856.765,2746676.45082,0
1672261200000,67.14,67.22,66.10,66.43,321093.371,1672264799999,21365220.12679,29718,146529.990,9748407.32308,0
1672264800000,66.42,66.46,65.61,65.95,243521.344,1672268399999,16067226.74917,21838,101429.337,6695167.28687,0
1672268400000,65.95,66.33,65.94,66.27,125481.446,1672271999999,8296572.62336,12484,60117.006,3975274.04831,0
1672272000000,66.28,66.75,66.22,66.68,161203.463,1672275599999,10711348.00900,15657,83896.865,5575904.20129,0
1672275600000,66.68,66.73,66.27,66.28,97338.700,1672279199999,6466190.41724,9254,41481.497,2755477.95815,0
1672279200000,66.29,66.42,65.52,66.30,293482.873,1672282799999,19360670.10299,27088,148781.533,9815211.13751,0
1672282800000,66.31,66.42,66.09,66.36,92693.077,1672286399999,6143920.03491,8081,46871.999,3107035.95902,0
1672286400000,66.36,66.50,66.14,66.45,101025.498,1672289999999,6699582.98455,9314,53747.705,3564692.37487,0
1672290000000,66.44,66.56,66.18,66.33,81474.638,1672293599999,5407772.21413,8448,39666.676,2632863.48276,0
1672293600000,66.34,66.36,66.10,66.17,60669.257,1672297199999,4015984.28755,6650,28959.623,1917124.42062,0
1672297200000,66.17,66.27,65.78,66.19,150700.464,1672300799999,9948745.67230,13127,71950.763,4750278.36340,0
1672300800000,66.19,66.21,65.80,65.95,101790.012,1672304399999,6717510.40040,10194,46247.947,3052225.00160,0
1672304400000,65.94,66.57,65.94,66.50,194541.249,1672307999999,12900611.82657,16285,106631.072,7072136.16464,0
1672308000000,66.50,66.92,66.34,66.82,184163.841,1672311599999,12271698.95028,15017,101283.061,6750371.58572,0
1672311600000,66.83,67.06,66.58,66.77,156953.629,1672315199999,10483647.85071,14407,78855.868,5267055.50078,0
1672315200000,66.77,67.00,66.52,66.76,173587.746,1672318799999,11582909.47136,13750,86120.050,5745873.41750,0
1672318800000,66.75,67.01,66.58,66.65,166087.627,1672322399999,11094452.19156,15063,79692.768,5324178.93432,0
1672322400000,66.66,67.25,66.47,66.91,275221.246,1672325999999,18416979.26561,22279,138407.070,9264668.11754,0
1672326000000,66.92,67.16,66.83,66.97,161152.686,1672329599999,10791656.11568,13626,80119.667,5365782.21998,0
1672329600000,66.98,67.07,66.75,66.82,93194.473,1672333199999,6233758.22889,10370,45221.170,3025132.53379,0
1672333200000,66.82,66.93,66.51,66.63,92504.348,1672336799999,6169006.01009,9351,44783.445,2986741.83246,0
1672336800000,66.62,66.71,66.35,66.70,117763.444,1672340399999,7833448.75604,10868,57936.024,3854592.53456,0
1672340400000,66.69,66.80,66.18,66.41,148397.297,1672343999999,9860171.62601,13257,74100.346,4924275.51263,0
1672344000000,66.42,66.50,65.92,66.18,233170.727,1672347599999,15427441.28783,19887,111418.175,7371737.44624,0
1672347600000,66.17,66.27,65.97,66.04,103923.439,1672351199999,6871554.65313,10167,49050.981,3243979.39209,0
1672351200000,66.04,66.69,65.98,66.49,127298.699,1672354799999,8444802.83552,12700,72536.866,4811269.51615,0
1672354800000,66.50,66.94,66.41,66.62,144728.948,1672358399999,9657061.39282,13345,78023.661,5206622.06754,0
1672358400000,66.62,67.12,66.51,66.97,178895.302,1672361999999,11962846.07964,15815,96938.453,6483671.64794,0
1672362000000,66.97,67.00,66.40,66.71,128107.407,1672365599999,8543342.08846,11221,60230.238,4016475.35941,0
1672365600000,66.71,67.24,66.66,67.18,139547.410,1672369199999,9339435.40760,11877,67569.922,4523664.01849,0
1672369200000,67.18,67.60,67.04,67.12,190844.225,1672372799999,12844337.36660,17229,95444.531,6424299.22839,0
1672372800000,67.13,67.21,66.75,66.89,149246.172,1672376399999,9987455.97437,11832,66745.921,4466073.38934,0
1672376400000,66.89,66.89,66.20,66.44,186642.375,1672379999999,12425774.16588,15989,86352.974,5749533.32922,0
1672380000000,66.44,66.70,66.32,66.55,138850.148,1672383599999,9241507.86569,11415,67963.787,4523697.35212,0
1672383600000,66.55,66.58,66.00,66.41,250488.083,1672387199999,16599609.26208,21851,126013.990,8352190.94076,0
1672387200000,66.41,66.59,66.20,66.52,140616.969,1672390799999,9338615.02741,13001,68591.676,4555907.65432,0
1672390800000,66.52,66.81,66.45,66.73,151043.939,1672394399999,10065552.84124,13027,79961.531,5329524.30848,0
1672394400000,66.72,66.87,66.51,66.57,115801.081,1672397999999,7725730.74759,10980,57326.790,3825171.40975,0
1672398000000,66.57,66.75,66.41,66.57,104888.278,1672401599999,6983282.81297,8701,47500.230,3162556.27018,0
1672401600000,66.56,66.80,66.26,66.69,167921.778,1672405199999,11176182.29799,12205,76072.516,5064237.36822,0
1672405200000,66.69,66.80,66.45,66.52,89665.107,1672408799999,5975133.71151,8128,40856.751,2722710.52322,0
1672408800000,66.52,67.07,66.40,66.93,315829.378,1672412399999,21093827.40594,21981,160795.222,10740405.46696,0
1672412400000,66.94,67.88,66.74,67.80,468433.376,1672415999999,31599540.75007,35111,262749.836,17728158.02480,0
1672416000000,67.80,68.24,67.50,67.91,349214.121,1672419599999,23699125.48487,30687,179212.448,12164862.62475,0
1672419600000,67.91,67.95,67.41,67.61,190498.155,1672423199999,12884393.96564,16522,93714.349,6338620.70740,0
1672423200000,67.61,67.96,67.52,67.89,122764.946,1672426799999,8316366.60139,11645,68218.088,4621947.99951,0
1672426800000,67.90,68.12,67.76,67.85,111154.871,1672430399999,7551274.43064,10852,57051.512,3876253.28218,0
1672430400000,67.85,68.23,67.83,68.20,113305.730,1672433999999,7710483.21795,10528,64284.078,4374661.77452,0
1672434000000,68.21,68.67,67.75,67.77,202019.177,1672437599999,13779071.55965,18651,108208.157,7382682.87929,0
1672437600000,67.77,67.95,67.66,67.88,81733.813,1672441199999,5541258.43038,9260,42972.090,2913513.01245,0
1672441200000,67.89,68.12,67.86,67.92,73993.002,1672444799999,5030112.98584,8079,35821.472,2435177.89713,0
1672444800000,67.92,68.13,67.66,67.84,94858.064,1672448399999,6439438.30761,9338,43027.940,2921602.96530,0
1672448400000,67.85,67.98,67.60,67.91,102954.707,1672451999999,6978001.13366,8987,50969.484,3454509.14450,0
1672452000000,67.91,68.31,67.78,68.20,126024.009,1672455599999,8578474.61746,10991,71432.613,4862409.55850,0
1672455600000,68.21,68.22,67.91,67.96,72360.401,1672459199999,4923576.03972,7450,28848.263,1962859.22892,0
1672459200000,67.95,68.00,67.74,67.84,80754.817,1672462799999,5480454.19774,6955,35425.498,2404235.82649,0
1672462800000,67.84,68.03,67.77,67.84,52587.933,1672466399999,3571582.38618,5723,25694.824,1745180.70361,0
1672466400000,67.84,67.90,67.68,67.79,50729.816,1672469999999,3439232.65246,5335,21832.997,1480055.59232,0
1672470000000,67.79,67.97,67.68,67.97,74422.114,1672473599999,5047547.79774,7249,42024.807,2850626.24022,0
1672473600000,67.96,68.13,67.88,68.02,103410.922,1672477199999,7032360.39793,8051,57975.573,3942669.42796,0
1672477200000,68.02,68.09,67.91,67.99,65993.520,1672480799999,4487317.50478,6690,30289.364,2059687.46638,0
1672480800000,67.99,68.44,67.97,68.37,167439.809,1672484399999,11426632.33034,13334,95776.722,6536747.00535,0
1672484400000,68.37,68.46,68.23,68.37,111675.797,1672487999999,7634164.41366,9490,54052.359,3695433.58363,0
1672488000000,68.37,68.58,68.19,68.53,285340.566,1672491599999,19528792.14941,19247,159971.651,10950001.94646,0
1672491600000,68.52,71.12,68.47,70.75,1348208.151,1672495199999,94538208.25944,101105,786474.159,55123138.61293,0
1672495200000,70.75,71.08,70.40,70.43,686107.227,1672498799999,48486767.68153,49592,350092.402,24743286.86391,0
1672498800000,70.43,70.50,69.92,70.05,400727.761,1672502399999,28140545.74059,30117,184104.410,12930722.05958,0
1672502400000,70.06,70.43,69.89,70.16,226020.627,1672505999999,15855510.15584,18529,112933.226,7923929.30123,0
1672506000000,70.17,70.31,69.78,70.13,187067.554,1672509599999,13097649.89825,14876,96874.692,6783181.05270,0
1672509600000,70.13,70.23,69.86,69.91,79153.336,1672513199999,5544313.59876,8926,37437.426,2622506.58494,0
1672513200000,69.92,70.33,69.91,70.13,108167.884,1672516799999,7585832.36365,9998,59628.780,4180993.97445,0
1672516800000,70.13,70.50,70.06,70.36,96239.300,1672520399999,6765505.30785,9046,56540.223,3974553.98168,0
1672520400000,70.35,70.43,70.17,70.20,70129.146,1672523999999,4930175.95020,7452,32657.293,2295891.05819,0
1672524000000,70.20,70.20,69.66,70.08,129054.905,1672527599999,9035485.42099,12762,56313.763,3943946.04944,0
1672527600000,70.07,70.30,69.76,70.15,154558.842,1672531199999,10820436.94061,14239,77284.703,5411323.23367,0
1672531200000,70.14,70.22,69.10,69.28,324053.428,1672534799999,22569055.75724,24911,145323.306,10123327.67539,0
1672534800000,69.29,69.62,69.15,69.49,148210.105,1672538399999,10282700.66817,12949,76413.886,5301240.43966,0
1672538400000,69.49,69.85,69.28,69.49,117624.818,1672541999999,8182898.23585,10494,58359.309,4060377.08921,0
1672542000000,69.50,69.77,69.37,69.43,114429.448,1672545599999,7958775.68754,10232,52976.909,3685350.17255,0
1672545600000,69.43,69.47,69.20,69.26,102296.306,1672549199999,7091779.20149,9818,45464.803,3151909.95449,0
1672549200000,69.26,69.44,68.85,69.38,139946.893,1672552799999,9677623.54116,12164,69916.294,4836618.92874,0
1672552800000,69.39,69.55,69.30,69.34,93353.389,1672556399999,6480828.23418,8351,41017.381,2847965.01459,0
1672556400000,69.34,69.52,69.14,69.49,107971.304,1672559999999,7482821.72013,9062,64941.243,4500824.34973,0
1672560000000,69.49,70.25,69.34,69.88,195535.619,1672563599999,13638220.41912,17070,109694.105,7651652.00384,0
1672563600000,69.88,70.50,69.71,70.45,293557.158,1672567199999,20583265.12562,22865,153213.709,10746523.37322,0
1672567200000,70.44,70.62,70.05,70.33,256853.417,1672570799999,18057267.89368,17937,134773.129,9477628.62176,0
1672570800000,70.32,70.43,70.11,70.19,135386.640,1672574399999,9512279.40017,10682,65560.963,4606900.93659,0
1672574400000,70.18,70.19,69.78,69.93,200913.624,1672577999999,14060976.24634,14266,93612.150,6552105.68974,0
1672578000000,69.93,69.94,69.51,69.73,167443.773,1672581599999,11674124.12344,12656,78106.664,5445937.05670,0
1672581600000,69.73,70.15,69.70,69.82,180195.883,1672585199999,12606707.62608,13309,92703.145,6485736.46774,0
1672585200000,69.83,70.48,69.81,70.31,187608.177,1672588799999,13167125.85835,14551,101845.786,7147031.42292,0
1672588800000,70.31,70.80,70.11,70.60,213339.607,1672592399999,15017881.01537,16902,119119.442,8387911.75372,0
1672592400000,70.59,71.53,70.53,70.84,520050.358,1672595999999,36893194.10721,39269,276367.816,19611778.90233,0
1672596000000,70.85,71.30,70.85,70.97,213189.123,1672599599999,15157952.76416,17374,98224.679,6985288.16474,0
1672599600000,70.97,71.17,70.78,70.88,156444.618,1672603199999,11099583.55281,13122,70858.043,5028091.94515,0
1672603200000,70.87,71.42,70.84,71.10,148414.925,1672606799999,10558924.59032,12669,83484.742,5939550.97503,0
1672606800000,71.09,71.44,71.02,71.10,109456.616,1672610399999,7793060.22351,10004,54364.518,3871399.28918,0
1672610400000,71.10,71.16,70.56,70.80,171667.858,1672613999999,12146158.73279,15401,77807.722,5504642.81786,0
1672614000000,70.81,70.91,70.52,70.88,131660.041,1672617599999,9310871.19730,11273,63145.814,4466280.07518,0
1672617600000,70.89,71.07,70.30,70.37,226662.111,1672621199999,16011551.90324,16679,108281.998,7650385.41050,0
1672621200000,70.36,70.54,70.01,70.11,331869.293,1672624799999,23307981.38939,24495,162745.061,11431273.44402,0
1672624800000,70.11,70.67,70.04,70.47,130661.876,1672628399999,9193945.03556,11480,73900.920,5200037.64219,0
1672628400000,70.48,71.07,70.30,70.88,230306.457,1672631999999,16272748.48261,16204,124869.856,8826460.84437,0
1672632000000,70.88,70.89,70.12,70.41,236621.212,1672635599999,16661651.75890,18193,107102.413,7540798.05244,0
1672635600000,70.40,70.70,70.24,70.58,152315.104,1672639199999,10735467.01621,11879,84556.488,5960179.69385,0
1672639200000,70.58,70.80,70.36,70.48,109450.257,1672642799999,7726429.60529,9998,51649.834,3646787.78865,0
1672642800000,70.49,78.11,70.39,74.79,1866572.812,1672646399999,138768591.93162,177022,1041938.371,77441592.70631,0
1672646400000,74.79,75.98,74.48,75.37,1110377.621,1672649999999,83633884.29306,88785,584744.186,44046535.72385,0
1672650000000,75.37,75.87,75.04,75.13,433512.681,1672653599999,32672866.97934,33718,220924.267,16653661.48925,0
1672653600000,75.14,75.63,74.75,75.04,369570.416,1672657199999,27773534.38549,30039,188920.890,14202439.78352,0
1672657200000,75.05,75.32,74.80,75.26,238130.503,1672660799999,17874845.77897,21750,117534.034,8824198.74891,0
1672660800000,75.25,75.56,75.07,75.30,220830.522,1672664399999,16624577.26710,21614,109124.204,8215862.43072,0
1672664400000,75.31,75.65,75.04,75.28,253149.257,1672667999999,19073039.13354,23896,124080.725,9351061.26701,0
1672668000000,75.27,75.88,75.24,75.63,249800.221,1672671599999,18860577.13741,22467,128482.622,9703251.19860,0
1672671600000,75.63,77.50,75.00,75.12,649190.998,1672675199999,49057938.29409,58840,318663.522,24114205.65099,0
1672675200000,75.11,75.34,74.44,74.52,331984.618,1672678799999,24871010.08688,30700,154653.290,11591049.39669,0
1672678800000,74.52,74.77,74.30,74.75,215754.222,1672682399999,16087021.85154,20900,112190.335,8366825.33817,0
1672682400000,74.74,74.84,74.40,74.57,122769.713,1672685999999,9163283.31697,13206,56136.560,4191416.38858,0
1672686000000,74.57,75.00,74.45,74.93,126870.105,1672689599999,9472792.61620,13223,67859.791,5068525.69380,0
1672689600000,74.93,75.26,74.69,75.18,153699.859,1672693199999,11527085.61730,14853,88962.506,6672675.56716,0
1672693200000,75.17,75.63,75.05,75.38,145427.451,1672696799999,10952379.67435,13231,88863.099,6693445.79348,0
1672696800000,75.38,75.38,74.71,74.78,134303.819,1672700399999,10074152.61293,12940,61773.670,4633581.42426,0
1672700400000,74.79,75.20,74.60,74.69,162614.814,1672703999999,12181555.77318,13735,78858.191,5908122.07858,0
1672704000000,74.69,75.26,74.37,75.00,220766.702,1672707599999,16509693.29008,18496,104495.092,7815876.62985,0
1672707600000,75.01,75.35,74.56,75.27,149023.853,1672711199999,11160322.64562,14743,77843.247,5830747.57526,0
1672711200000,75.28,75.40,75.01,75.03,123164.745,1672714799999,9264507.65624,11557,57363.740,4315592.69629,0
1672714800000,75.03,75.80,74.90,75.53,233390.409,1672718399999,17599858.42399,18167,122292.117,9223502.15508,0
1672718400000,75.52,75.76,75.22,75.27,177171.147,1672721999999,13374177.05953,15117,74580.821,5629995.98233,0
1672722000000,75.27,75.80,75.14,75.75,203827.745,1672725599999,15382448.32622,16418,110411.375,8334220.25871,0
1672725600000,75.74,76.48,75.67,75.95,495910.030,1672729199999,37717507.38637,37883,248532.982,18905613.31944,0
1672729200000,75.96,76.26,75.82,75.94,153132.323,1672732799999,11637847.25563,13761,77987.134,5928618.45065,0
1672732800000,75.94,76.08,75.16,75.53,284360.095,1672736399999,21473025.30151,23794,136426.651,10301174.59252,0
1672736400000,75.53,75.95,75.45,75.81,154491.669,1672739999999,11691509.81329,13179,92561.230,7006121.34981,0
1672740000000,75.81,75.87,75.53,75.61,113871.984,1672743599999,8620030.44272,10019,48462.952,3669436.33089,0
1672743600000,75.61,75.71,75.26,75.43,129498.323,1672747199999,9776993.55754,11586,64000.524,4832595.65103,0
1672747200000,75.43,75.58,74.84,75.06,221096.085,1672750799999,16620778.34159,18913,100419.708,7549453.72778,0
1672750800000,75.06,75.34,74.96,75.11,141451.945,1672754399999,10629840.33235,13862,70301.905,5283899.40249,0
1672754400000,75.12,75.71,74.30,74.62,469979.982,1672757999999,35286644.93460,34515,223028.889,16754225.81906,0
1672758000000,74.63,74.98,73.62,74.67,828720.919,1672761599999,61574829.33951,58781,393174.038,29223334.65991,0
1672761600000,74.66,75.11,74.30,74.52,347431.381,1672765199999,25932078.27894,28352,168198.951,12557009.22106,0
1672765200000,74.53,75.88,74.52,75.55,521452.482,1672768799999,39345992.13389,42315,267180.478,20154900.98455,0
1672768800000,75.54,75.62,74.80,75.05,268493.739,1672772399999,20183951.84702,23062,120279.639,9040901.55795,0
1672772400000,75.05,75.23,74.72,75.09,128085.711,1672775999999,9604113.45875,12777,63786.427,4783477.02694,0
1672776000000,75.10,75.59,75.06,75.15,141019.484,1672779599999,10622511.57155,13729,66537.399,5012412.92122,0
1672779600000,75.15,75.45,75.04,75.27,96937.841,1672783199999,7296226.85598,9482,60610.440,4561378.84644,0
1672783200000,75.26,75.41,75.10,75.26,70094.119,1672786799999,5273313.95951,7981,34430.206,2590381.42319,0
1672786800000,75.26,75.69,75.23,75.53,155652.302,1672790399999,11759823.95178,13078,83782.991,6330009.25485,0
1672790400000,75.54,75.98,75.29,75.64,249860.315,1672793999999,18904502.64491,20645,130719.474,9890998.77478,0
1672794000000,75.63,76.83,75.61,76.37,528528.886,1672797599999,40355602.36830,43877,291348.060,22246792.01790,0
1672797600000,76.36,77.25,76.24,76.91,353841.190,1672801199999,27177505.90889,30327,195106.823,14987920.99864,0
1672801200000,76.90,78.00,76.79,77.48,719734.123,1672804799999,55711751.34169,53565,384100.089,29738096.09942,0
1672804800000,77.48,77.62,76.70,76.85,305759.584,1672808399999,23562578.13707,23469,138410.242,10667677.66507,0
1672808400000,76.86,76.90,76.54,76.62,152108.510,1672811999999,11665955.56788,13910,69007.910,5292962.78608,0
1672812000000,76.63,77.27,76.40,77.11,199288.004,1672815599999,15314036.97845,16568,112285.527,8630669.85751,0
1672815600000,77.10,77.22,76.55,76.64,197201.663,1672819199999,15145986.94164,15838,97719.123,7506223.50892,0
1672819200000,76.63,76.92,75.91,76.35,328550.692,1672822799999,25098306.75706,25970,156889.870,11988213.01830,0
1672822800000,76.35,76.62,76.15,76.23,164477.577,1672826399999,12567371.38867,13810,82277.679,6287280.84496,0
1672826400000,76.24,76.37,76.06,76.33,96655.295,1672829999999,7368376.62131,9523,49664.871,3786663.90363,0
1672830000000,76.33,76.37,75.91,76.14,111189.627,1672833599999,8467419.78544,11144,51073.041,3889810.35939,0
1672833600000,76.14,76.24,75.51,75.65,258424.915,1672837199999,19600084.37024,21980,110494.332,8382213.45836,0
1672837200000,75.65,76.32,75.64,76.24,184849.166,1672840799999,14047366.79970,17337,102216.426,7768655.80111,0
1672840800000,76.25,76.46,75.66,75.86,266627.650,1672844399999,20269149.33954,22693,121845.581,9264873.29443,0
1672844400000,75.86,76.24,74.70,76.17,436256.725,1672847999999,33000325.90676,38863,203249.938,15383622.86591,0
1672848000000,76.18,76.40,75.71,75.78,238762.727,1672851599999,18145164.43952,21802,110440.691,8393569.91324,0
1672851600000,75.79,76.60,75.60,75.80,281187.235,1672855199999,21385392.98568,24735,140617.242,10696410.88677,0
1672855200000,75.81,76.39,75.62,75.91,225111.537,1672858799999,17123151.43584,19891,117530.527,8940801.88202,0
1672858800000,75.90,76.11,74.24,75.20,571861.113,1672862399999,42991998.77287,48716,273248.246,20546643.66488,0
1672862400000,75.20,75.20,74.26,74.71,207495.313,1672865999999,15500340.92072,19285,104656.903,7816876.07915,0
1672866000000,74.70,74.99,74.60,74.89,99946.383,1672869599999,7476467.08609,9611,53582.588,4008514.97900,0
1672869600000,74.90,75.20,74.85,74.98,83919.755,1672873199999,6296849.06866,9495,43237.253,3244607.84327,0
1672873200000,74.99,75.53,74.92,75.42,123058.261,1672876799999,9263430.29997,11776,71147.181,5355922.18403,0
1672876800000,75.42,75.97,75.12,75.13,217787.361,1672880399999,16474274.80535,18302,112913.434,8542767.42184,0
1672880400000,75.12,75.66,74.80,75.35,178179.940,1672883999999,13407485.30166,14819,90666.901,6822341.76434,0
1672884000000,75.34,75.95,75.15,75.67,149667.826,1672887599999,11303236.50365,11998,75931.965,5735120.34958,0
1672887600000,75.68,75.80,75.40,75.72,93479.088,1672891199999,7064149.30057,9136,49854.422,3767817.15005,0
1672891200000,75.71,76.20,75.63,76.01,226679.797,1672894799999,17224380.40008,17359,108618.821,8252731.83313,0
1672894800000,76.00,76.26,75.72,75.81,139269.873,1672898399999,10580194.76519,11817,65557.522,4980745.01432,0
1672898400000,75.81,75.83,75.12,75.36,147835.609,1672901999999,11151613.14725,14144,65258.248,4923571.53789,0
1672902000000,75.37,75.41,74.90,75.31,143915.105,1672905599999,10822349.66914,14945,79124.583,5950807.20733,0
1672905600000,75.31,75.34,74.76,75.13,155027.925,1672909199999,11636720.85379,15089,73821.401,5542483.24099,0
1672909200000,75.14,75.14,74.52,74.75,209298.690,1672912799999,15657692.63777,19205,100428.691,7514045.66830,0
1672912800000,74.74,75.26,74.70,75.08,144350.349,1672916399999,10824578.20142,13108,82901.182,6215984.78539,0
1672916400000,75.09,75.20,74.86,75.02,93549.830,1672919999999,7018540.38457,9856,47521.481,3565332.21285,0
1672920000000,75.03,75.10,74.78,74.99,109597.029,1672923599999,8209652.20201,10938,56273.411,4215662.09722,0
1672923600000,74.98,75.00,73.80,74.00,521888.057,1672927199999,38822750.94896,41208,240983.437,17931547.51567,0
1672927200000,74.00,74.52,73.51,74.09,470974.465,1672930799999,34881075.16198,38117,229365.706,16992310.61585,0
1672930800000,74.08,74.60,74.00,74.36,291729.372,1672934399999,21700127.46716,24862,147837.940,10997705.22996,0
1672934400000,74.37,74.47,74.07,74.20,145535.758,1672937999999,10810883.81767,13355,70646.938,5248402.23515,0
1672938000000,74.20,74.30,73.66,73.77,154383.623,1672941599999,11419805.45604,14059,69816.294,5164495.06015,0
1672941600000,73.77,74.29,73.67,74.29,159404.786,1672945199999,11807438.89007,14881,88274.985,6538419.59641,0
1672945200000,74.29,74.99,74.26,74.79,186681.482,1672948799999,13937681.38348,16693,106077.095,7920078.04542,0
1672948800000,74.80,75.18,74.54,74.67,143817.464,1672952399999,10761513.69374,14498,73565.203,5505726.65462,0
1672952400000,74.66,74.74,74.41,74.57,89111.879,1672955999999,6644596.65781,9313,48001.445,3579568.02135,0
1672956000000,74.58,74.68,74.31,74.37,52660.305,1672959599999,3923390.68527,6398,23900.765,1780884.50600,0
1672959600000,74.37,74.63,73.92,74.21,184144.232,1672963199999,13675207.39596,15087,87522.043,6499540.05574,0
1672963200000,74.22,74.88,73.79,74.80,273054.189,1672966799999,20298409.38774,21573,134496.044,10003246.03859,0
1672966800000,74.80,75.50,74.69,74.91,244819.994,1672970399999,18397958.37872,21186,123987.740,9319225.73525,0
1672970400000,74.91,74.97,74.57,74.68,155742.048,1672973999999,11640270.28000,13434,72984.695,5455215.19112,0
1672974000000,74.67,74.77,74.20,74.22,141871.460,1672977599999,10577526.65275,12050,66442.463,4954562.94633,0
1672977600000,74.21,74.46,73.91,74.28,216979.018,1672981199999,16090739.88578,18197,105709.565,7839851.92093,0
1672981200000,74.27,74.28,73.62,73.97,211862.332,1672984799999,15663462.69163,18153,100677.134,7443780.03169,0
1672984800000,73.97,74.04,72.23,72.95,685843.960,1672988399999,50100904.30647,51850,299364.698,21867036.39386,0
1672988400000,72.95,73.40,72.82,73.26,197887.025,1672991999999,14471465.06751,17323,104699.947,7656764.80334,0
1672992000000,73.26,73.55,73.22,73.30,131986.898,1672995599999,9688069.95453,13422,66972.537,4916716.47437,0
1672995600000,73.31,73.42,72.95,73.37,167209.861,1672999199999,12239294.01353,15211,82515.832,6041396.55310,0
1672999200000,73.38,73.53,72.82,72.97,128988.239,1673002799999,9444998.51602,13110,57269.802,4195060.71831,0
1673002800000,72.98,73.96,72.51,73.72,416802.023,1673006399999,30587705.81602,36622,216071.583,15858559.60007,0
1673006400000,73.72,73.92,73.49,73.68,180500.959,1673009999999,13308577.48050,17625,83785.959,6179078.78395,0
1673010000000,73.68,74.95,73.35,74.50,725555.558,1673013599999,53879881.83995,57727,373753.142,27761871.66062,0
1673013600000,74.51,74.59,74.05,74.28,240395.028,1673017199999,17864155.06667,22135,115044.220,8549802.26920,0
1673017200000,74.29,75.33,74.27,75.18,480826.701,1673020799999,36017375.35509,39241,262626.862,19674676.57694,0
1673020800000,75.18,75.78,74.93,75.48,409891.301,1673024399999,30890682.36680,32991,213199.524,16072811.20639,0
1673024400000,75.48,75.68,75.18,75.44,206850.914,1673027999999,15596772.42637,17193,96599.615,7283832.91392,0
1673028000000,75.45,75.93,75.40,75.66,176441.250,1673031599999,13357887.13056,17495,88964.029,6735625.30337,0
1673031600000,75.68,76.05,75.46,75.85,166721.010,1673035199999,12634048.08396,15660,85085.033,6448572.98460,0
1673035200000,75.86,76.08,75.33,75.38,184925.968,1673038799999,14005586.72637,17886,84918.051,6432640.24013,0
1673038800000,75.39,75.79,75.39,75.49,102232.648,1673042399999,7730248.77497,10804,50293.357,3802876.79312,0
1673042400000,75.50,75.96,75.45,75.93,81512.184,1673045999999,6167487.49100,10331,44355.654,3356638.88560,0
1673046000000,75.93,76.56,75.77,75.89,236354.845,1673049599999,17991977.90523,23368,128624.961,9793431.69127,0
1673049600000,75.90,76.50,75.51,76.37,224647.965,1673053199999,17068259.69804,20983,116965.776,8889978.92949,0
1673053200000,76.36,76.60,75.83,76.06,147606.060,1673056799999,11238032.97003,14224,62726.738,4777281.92681,0
1673056800000,76.07,76.23,75.75,75.88,103757.254,1673060399999,7884873.93481,10884,43992.590,3343564.05188,0
1673060400000,75.88,76.31,75.58,76.11,122313.268,1673063999999,9283590.45974,12532,66538.100,5050663.74243,0
1673064000000,76.10,76.13,75.60,75.67,119988.706,1673067599999,9105936.10842,11016,65613.349,4980281.37092,0
1673067600000,75.68,76.03,75.64,75.91,93758.650,1673071199999,7113084.64468,9799,50940.884,3864727.83555,0
1673071200000,75.91,75.93,75.53,75.76,130608.158,1673074799999,9884794.45006,12611,60825.491,4603308.80672,0
1673074800000,75.75,76.16,75.63,76.02,95582.920,1673078399999,7259146.60152,10406,50315.650,3822218.61371,0
1673078400000,76.03,76.54,75.80,76.17,194048.436,1673081999999,14789329.80132,17269,99745.042,7603289.70826,0
1673082000000,76.17,76.90,76.07,76.24,217580.792,1673085599999,16637751.64467,21411,112857.652,8632144.12807,0
1673085600000,76.23,76.42,75.95,76.14,103203.235,1673089199999,7861173.56890,11871,47331.970,3606186.77829,0
1673089200000,76.13,76.16,75.68,75.79,123559.388,1673092799999,9388209.68090,12953,54866.065,4169428.03133,0
1673092800000,75.79,75.93,75.41,75.91,205169.554,1673096399999,15528117.08574,17729,99785.725,7554192.62917,0
1673096400000,75.91,76.04,75.62,75.76,113124.964,1673099999999,8584418.97151,11157,57741.314,4382888.46558,0
1673100000000,75.76,75.83,75.57,75.81,76417.532,1673103599999,5785028.07195,8589,39499.902,2990416.23481,0
1673103600000,75.81,75.94,75.70,75.91,86993.906,1673107199999,6596640.81619,8544,42718.866,3239437.71809,0
1673107200000,75.90,76.12,75.70,75.76,107792.363,1673110799999,8182261.29851,10424,59318.249,4503611.12731,0
1673110800000,75.77,76.08,75.63,76.02,71091.013,1673114399999,5393909.73418,8095,36618.554,2778653.33333,0
1673114400000,76.03,76.46,76.02,76.26,110203.945,1673117999999,8403881.11960,12602,54288.461,4140060.40831,0
1673118000000,76.27,76.62,76.20,76.40,114060.667,1673121599999,8720378.19365,10818,62385.052,4769566.45826,0
1673121600000,76.41,76.60,76.17,76.41,87792.879,1673125199999,6705627.50979,9157,41056.890,3136137.51477,0
1673125200000,76.40,76.65,76.33,76.42,87259.373,1673128799999,6675569.00224,9061,44640.068,3415142.29861,0
1673128800000,76.42,76.50,76.10,76.20,85856.300,1673132399999,6547470.48957,9733,39117.954,2983192.73037,0
1673132400000,76.20,76.44,76.13,76.36,53858.102,1673135999999,4108516.57194,7024,29830.287,2275620.37371,0
1673136000000,76.37,76.49,75.03,75.44,300023.798,1673139599999,22700606.45483,24048,137029.025,10366710.72703,0
1673139600000,75.44,75.69,75.33,75.56,115551.788,1673143199999,8726387.85257,10647,60930.564,4601146.05987,0
1673143200000,75.56,75.72,75.37,75.61,77799.615,1673146799999,5875467.98738,8048,41116.429,3105198.74842,0
1673146800000,75.61,75.76,75.50,75.72,60877.078,1673150399999,4605043.64635,6937,31970.715,2418671.93535,0
1673150400000,75.73,75.76,75.43,75.49,56529.155,1673153999999,4273277.07605,6303,25380.180,1918853.57581,0
1673154000000,75.48,75.73,75.45,75.70,50357.403,1673157599999,3807685.24792,5738,25893.670,1957855.96395,0
1673157600000,75.70,75.88,75.61,75.87,65402.852,1673161199999,4953121.32277,6752,32304.691,2446885.36364,0
1673161200000,75.88,75.90,75.68,75.77,40842.335,1673164799999,3096474.66235,5260,18401.326,1395179.92556,0
1673164800000,75.78,76.71,75.66,76.00,372257.352,1673168399999,28368117.28373,27935,183538.038,13984135.82241,0
1673168400000,75.99,76.47,75.90,76.13,279051.769,1673171999999,21258920.49252,21163,143853.549,10959642.12817,0
1673172000000,76.14,76.33,76.03,76.17,68350.544,1673175599999,5204898.12191,7976,34518.895,2628806.13240,0
1673175600000,76.18,76.41,76.07,76.07,76998.287,1673179199999,5870528.82005,8312,39351.056,3000610.65382,0
1673179200000,76.07,76.19,75.78,75.95,110981.050,1673182799999,8433349.43069,11493,51367.488,3903718.09787,0
1673182800000,75.95,76.05,75.62,75.91,93774.980,1673186399999,7112921.19056,10092,47169.606,3578066.71291,0
1673186400000,75.91,76.45,75.76,76.37,154817.796,1673189999999,11794366.37129,14004,86021.183,6553351.08619,0
1673190000000,76.36,76.80,76.07,76.69,267103.331,1673193599999,20415078.65017,21431,142485.757,10893860.69574,0
1673193600000,76.70,77.33,75.57,75.69,577539.886,1673197199999,44057710.31401,47432,279160.491,21306980.74379,0
1673197200000,75.69,75.89,75.53,75.75,105549.884,1673200799999,7995075.47961,11461,55543.065,4207815.90364,0
1673200800000,75.74,75.95,75.51,75.87,112467.907,1673204399999,8518596.53200,10794,57848.542,4383042.82477,0
1673204400000,75.88,76.10,75.73,75.84,129812.683,1673207999999,9851646.92914,10721,71503.157,5426448.08606,0
1673208000000,75.85,76.56,75.80,76.40,274249.269,1673211599999,20912724.46310,21994,143046.049,10908117.73995,0
1673211600000,76.40,76.64,76.22,76.42,125140.473,1673215199999,9563342.39858,12297,66525.573,5084267.66396,0
1673215200000,76.43,76.61,76.29,76.50,74807.991,1673218799999,5721205.43130,7832,33721.647,2579371.50178,0
1673218800000,76.50,81.66,76.49,78.70,683548.227,1673222399999,53243157.45053,66604,437782.853,34158816.35864,0
1673222400000,78.68,81.46,78.08,81.33,1245346.772,1673225999999,99324444.95795,116018,659724.716,52630344.03838,0
1673226000000,81.31,83.45,80.66,81.63,787712.446,1673229599999,64289950.71383,78164,414297.037,33835479.35725,0
1673229600000,81.64,82.75,81.42,81.80,696628.977,1673233199999,57226092.71319,60406,346008.446,28425142.46353,0
1673233200000,81.81,82.46,81.61,82.04,262250.931,1673236799999,21503776.28769,25552,132513.261,10867730.53053,0
1673236800000,82.05,82.32,81.68,81.74,213577.140,1673240399999,17505581.05590,20435,106224.715,8707656.91771,0
1673240400000,81.74,82.66,81.62,81.80,286518.032,1673243999999,23530146.45241,26433,138578.856,11382163.58284,0
1673244000000,81.79,82.86,81.79,82.31,302709.299,1673247599999,24940953.72790,26654,151813.791,12506784.36746,0
1673247600000,82.31,82.91,82.10,82.35,251979.634,1673251199999,20773856.46288,22350,128866.058,10625468.03698,0
1673251200000,82.34,82.44,81.70,81.77,251791.853,1673254799999,20655967.46580,24536,119055.724,9766630.50218,0
1673254800000,81.78,82.74,81.77,82.40,253756.448,1673258399999,20906477.56710,25839,136320.613,11231441.79430,0
1673258400000,82.39,83.53,82.06,82.20,487531.275,1673261999999,40353383.11257,45396,248737.551,20596818.46772,0
1673262000000,82.20,82.45,81.70,81.76,203174.151,1673265599999,16675510.89498,20492,92749.574,7613604.49158,0
1673265600000,81.75,82.28,81.71,82.12,170483.420,1673269199999,13977178.78755,16949,86236.849,7069975.99758,0
1673269200000,82.12,82.42,81.02,81.73,382900.276,1673272799999,31310118.61798,33800,175175.111,14325112.46155,0
1673272800000,81.73,82.34,81.13,82.18,354178.870,1673276399999,28973432.25603,31481,179085.298,14651925.18962,0
1673276400000,82.18,83.66,81.85,82.89,549886.410,1673279999999,45510664.45388,52072,292512.163,24214580.97325,0
1673280000000,82.88,83.47,82.45,82.95,370670.951,1673283599999,30757106.10636,34481,177569.020,14739266.40506,0
1673283600000,82.95,83.24,82.23,82.75,290992.678,1673287199999,24065211.43946,28909,146669.857,12130431.79938,0
1673287200000,82.75,82.85,81.55,82.01,245902.995,1673290799999,20200658.04816,24464,117035.065,9614089.45252,0
1673290800000,82.00,82.24,81.52,81.54,147847.543,1673294399999,12113748.63705,15386,72067.653,5905727.07163,0
1673294400000,81.55,81.73,80.59,81.23,369216.175,1673297999999,29937044.64999,37391,180685.243,14652029.06520,0
1673298000000,81.24,81.67,80.98,81.19,206880.471,1673301599999,16832404.11578,19192,105221.773,8562374.37905,0
1673301600000,81.19,81.84,81.06,81.63,127828.727,1673305199999,10413203.28225,12329,66995.589,5457231.50741,0
1673305200000,81.62,82.11,81.11,81.66,172541.653,1673308799999,14085153.02914,18248,89471.863,7304180.00849,0
1673308800000,81.65,82.79,81.65,82.71,174150.984,1673312399999,14304484.64612,18343,97576.316,8017811.15527,0
1673312400000,82.71,82.89,81.75,82.07,187331.433,1673315999999,15412256.84635,20624,92692.569,7626733.41607,0
1673316000000,82.08,82.40,80.14,81.14,373894.465,1673319599999,30342624.60209,39165,176606.906,14334574.58116,0
1673319600000,81.14,81.30,80.70,81.23,160347.751,1673323199999,12991253.61349,18077,77096.400,6246348.56361,0
1673323200000,81.22,81.64,80.91,81.62,134186.757,1673326799999,10901374.45460,13389,70439.271,5723466.24936,0
1673326800000,81.63,81.67,81.16,81.51,122353.253,1673330399999,9961715.20984,12842,63621.693,5179967.74465,0
1673330400000,81.52,81.60,80.99,81.27,87193.050,1673333999999,7086518.21092,11364,42429.944,3448046.29552,0
1673334000000,81.28,81.35,80.89,81.07,88236.437,1673337599999,7155747.60166,10870,39483.800,3202266.86651,0
1673337600000,81.07,81.42,80.84,81.16,173888.605,1673341199999,14114857.53085,17775,87225.181,7080964.83307,0
1673341200000,81.16,81.36,81.02,81.21,91697.188,1673344799999,7445564.19171,10534,45412.594,3687150.33650,0
1673344800000,81.21,81.27,80.93,81.06,115798.541,1673348399999,9390107.67237,12002,49942.659,4050094.61082,0
1673348400000,81.06,81.30,80.17,80.27,244902.144,1673351999999,19767641.04894,24398,107874.968,8710588.49865,0
1673352000000,80.27,80.60,79.75,80.03,270625.513,1673355599999,21714193.89164,27799,131910.217,10587483.68611,0
1673355600000,80.03,80.43,79.49,80.10,276567.053,1673359199999,22133166.83994,24891,138760.625,11107423.28447,0
1673359200000,80.10,81.11,80.05,80.82,393135.322,1673362799999,31698682.86227,36137,204383.892,16480947.57989,0
1673362800000,80.83,81.42,80.45,80.93,446940.476,1673366399999,36213629.80682,36077,231459.726,18755646.84433,0
1673366400000,80.92,80.95,80.24,80.49,149539.356,1673369999999,12057687.74145,17688,69252.373,5584513.54797,0
1673370000000,80.49,80.71,80.33,80.70,80900.443,1673373599999,6514559.81445,9494,41302.094,3326166.58487,0
1673373600000,80.70,81.37,80.58,81.36,159003.820,1673377199999,12874356.93097,15118,81055.967,6563848.97192,0
1673377200000,81.37,82.34,81.15,82.06,228809.228,1673380799999,18710658.79410,24733,120355.157,9842225.17068,0
1673380800000,82.07,82.12,81.46,81.80,197051.707,1673384399999,16117154.05035,19637,93859.958,7677438.17089,0
1673384400000,81.80,81.85,81.38,81.50,99980.954,1673387999999,8155414.90551,10750,47227.686,3852319.67453,0
1673388000000,81.51,81.54,80.68,80.83,116888.258,1673391599999,9480374.58172,13475,49605.886,4024247.29085,0
1673391600000,80.82,81.14,80.62,80.92,103116.472,1673395199999,8340008.98541,11409,51552.620,4169918.21113,0
1673395200000,80.92,81.42,80.70,81.13,130266.804,1673398799999,10560028.25018,13501,65779.428,5333436.41487,0
1673398800000,81.12,81.54,80.76,80.97,127707.272,1673402399999,10358495.73041,13520,59575.035,4833748.73184,0
1673402400000,80.98,80.99,79.90,80.04,150826.438,1673405999999,12126563.44753,18032,67491.222,5426939.26122,0
1673406000000,80.04,80.56,79.93,80.45,129223.781,1673409599999,10373067.76879,16313,65457.080,5254645.48021,0
1673409600000,80.45,80.72,80.28,80.49,94058.216,1673413199999,7570612.02348,11976,46493.798,3742813.55356,0
1673413200000,80.49,81.45,80.47,81.09,158390.391,1673416799999,12834438.92840,17719,79345.075,6429481.42684,0
1673416800000,81.09,83.59,81.07,83.11,921498.621,1673420399999,75902336.77603,70363,514369.652,42370356.54549,0
1673420400000,83.10,84.00,82.81,83.04,638027.846,1673423999999,53170161.33761,49358,316060.519,26349844.81322,0
1673424000000,83.04,83.11,82.11,82.58,352628.564,1673427599999,29090876.33446,29278,162406.195,13398817.99904,0
1673427600000,82.57,82.64,81.67,82.05,337242.210,1673431199999,27721936.70955,24567,156449.515,12863162.78451,0
1673431200000,82.05,82.28,81.93,82.25,151944.765,1673434799999,12473299.61370,15541,79280.786,6509078.61792,0
1673434800000,82.25,82.25,81.76,82.17,167200.062,1673438399999,13709784.10487,16700,81977.907,6722112.03414,0
1673438400000,82.16,82.36,81.03,81.63,364206.415,1673441999999,29729885.85456,30309,176117.006,14374331.75093,0
1673442000000,81.62,81.77,81.11,81.48,192399.746,1673445599999,15668460.46491,20338,86055.414,7009794.61392,0
1673445600000,81.48,81.74,81.10,81.70,260839.028,1673449199999,21244882.51828,23005,134881.717,10988443.91800,0
1673449200000,81.70,81.90,80.40,80.79,458373.081,1673452799999,37203497.61415,40062,193571.725,15715424.30988,0
1673452800000,80.79,81.14,80.40,80.82,311130.591,1673456399999,25132642.57494,29522,151921.400,12274774.00437,0
1673456400000,80.83,81.25,80.73,81.06,127702.489,1673459999999,10348122.09920,13958,65572.225,5313431.05711,0
1673460000000,81.07,81.90,81.06,81.81,325405.837,1673463599999,26561216.24253,30492,166970.805,13628754.22302,0
1673463600000,81.81,83.50,81.62,82.98,459252.272,1673467199999,37992211.95651,46121,254547.036,21052653.61367,0
1673467200000,82.97,83.26,82.52,82.71,230546.707,1673470799999,19091705.03482,23282,114054.304,9446270.66898,0
1673470800000,82.70,82.89,82.30,82.38,149505.236,1673474399999,12339443.39100,14598,73180.339,6039799.96370,0
1673474400000,82.38,83.09,82.13,82.72,199699.182,1673477999999,16486753.13222,21129,103826.009,8573297.52395,0
1673478000000,82.73,85.15,82.72,84.09,911487.590,1673481599999,76635535.82424,93297,488969.300,41123847.33670,0
1673481600000,84.09,87.31,83.42,86.91,755677.809,1673485199999,63837607.50319,71257,418052.516,35363885.53186,0
1673485200000,86.91,88.00,84.83,85.48,730317.943,1673488799999,62637526.36041,76959,367067.398,31491688.20323,0
1673488800000,85.49,85.65,84.08,84.33,323338.093,1673492399999,27472209.62448,30804,139633.016,11870075.54426,0
1673492400000,84.34,84.90,84.30,84.73,175056.224,1673495999999,14823172.82083,17128,94849.191,8031027.60922,0
1673496000000,84.73,84.89,84.50,84.64,111255.846,1673499599999,9422513.64904,11993,56877.974,4817534.88534,0
1673499600000,84.62,84.70,83.56,83.64,276498.647,1673503199999,23253006.50896,25003,124819.520,10497443.97027,0
1673503200000,83.65,84.20,83.50,83.91,214706.828,1673506799999,18000686.10481,19870,104891.621,8795044.16907,0
1673506800000,83.92,84.49,83.73,84.27,185479.612,1673510399999,15609664.48962,16037,103426.386,8704819.56638,0
1673510400000,84.27,84.29,83.28,83.77,193653.995,1673513999999,16219106.69767,18532,86110.627,7212132.43045,0
1673514000000,83.77,83.90,83.35,83.66,170426.849,1673517599999,14262800.22066,14144,81667.587,6836138.83405,0
1673517600000,83.67,84.32,83.11,84.08,263457.079,1673521199999,22051448.36517,22807,117581.733,9850270.97081,0
1673521200000,84.07,84.30,83.77,83.97,133336.354,1673524799999,11202698.56395,11932,66772.921,5610325.62136,0
1673524800000,83.98,84.45,83.52,84.13,226245.203,1673528399999,18997992.04689,20518,104783.943,8799156.44062,0
1673528400000,84.13,85.64,80.66,85.35,1255221.498,1673531999999,105141610.43986,135155,607478.679,50957651.30770,0
1673532000000,85.34,85.41,82.26,82.99,808280.541,1673535599999,67614006.08029,81679,384481.643,32154189.97044,0
1673535600000,82.98,83.56,82.73,83.18,315547.804,1673539199999,26253588.39375,33776,160239.438,13335390.15935,0
1673539200000,83.17,83.60,82.71,83.24,358512.505,1673542799999,29822805.62195,31938,188832.923,15710493.43819,0
1673542800000,83.24,85.37,83.00,85.25,573436.776,1673546399999,48396564.94025,57290,295098.053,24914542.34386,0
1673546400000,85.24,85.64,84.16,84.84,448564.915,1673549999999,38060933.70548,41766,232240.069,19708779.71014,0
1673550000000,84.84,85.99,84.56,85.21,295640.399,1673553599999,25205846.49566,31772,148863.711,12693752.03321,0
1673553600000,85.21,86.22,85.09,86.05,239079.942,1673557199999,20490054.34668,26195,128932.486,11051912.13636,0
1673557200000,86.05,86.27,84.94,85.14,216773.808,1673560799999,18511554.62421,20977,103843.912,8868035.71339,0
1673560800000,85.14,86.09,84.75,85.95,204345.735,1673564399999,17429310.60727,21053,105440.483,8997287.86647,0
1673564400000,85.94,86.17,85.48,86.08,178194.861,1673567999999,15297310.57189,17539,91732.964,7876652.62984,0
1673568000000,86.07,86.85,85.04,85.28,374159.666,1673571599999,32149284.92402,35919,194623.145,16728244.48936,0
1673571600000,85.29,85.61,84.42,85.12,235253.556,1673575199999,19988790.53991,22906,106220.275,9026860.18625,0
1673575200000,85.13,85.36,84.74,85.06,124021.630,1673578799999,10545427.66242,13015,64523.987,5487474.46934,0
1673578800000,85.06,85.43,85.03,85.35,116284.905,1673582399999,9910588.26557,11892,60881.521,5188938.00031,0
1673582400000,85.36,85.63,84.84,84.89,147596.641,1673585999999,12591472.93183,14456,70167.836,5987756.48057,0
1673586000000,84.88,85.11,84.23,84.41,166877.199,1673589599999,14121726.16479,15644,84620.506,7162598.95020,0
1673589600000,84.41,84.91,84.33,84.78,96985.855,1673593199999,8208069.24003,10466,55736.927,4717487.12331,0
1673593200000,84.79,84.99,84.30,84.51,116834.241,1673596799999,9882134.57078,11719,61379.778,5191399.29803,0
1673596800000,84.51,85.22,84.22,85.06,152908.101,1673600399999,12973839.75656,16485,77081.148,6541255.25687,0
1673600400000,85.05,85.43,84.90,85.12,204337.758,1673603999999,17405301.80353,18383,98120.851,8358211.50264,0
1673604000000,85.12,85.44,84.45,85.13,244299.961,1673607599999,20757939.01719,21637,119498.070,10155137.57767,0
1673607600000,85.12,85.17,84.30,84.54,215045.634,1673611199999,18214505.18192,17604,99543.244,8432199.97988,0
1673611200000,84.53,84.77,83.76,84.09,262672.372,1673614799999,22132070.96412,25427,113429.158,9557670.54247,0
1673614800000,84.08,84.23,83.77,83.91,175263.352,1673618399999,14721308.33892,17102,91334.354,7672539.44186,0
1673618400000,83.92,84.40,83.55,84.06,236240.235,1673621999999,19840278.19089,21984,116467.623,9781977.10328,0
1673622000000,84.05,85.35,83.93,85.11,451456.800,1673625599999,38236403.66184,37130,235122.246,19915881.22079,0
1673625600000,85.12,85.28,83.57,83.91,399187.064,1673629199999,33627860.85966,35709,182934.278,15410350.07235,0
1673629200000,83.91,84.59,83.66,84.13,211131.375,1673632799999,17756926.80489,20015,103852.591,8734911.01520,0
1673632800000,84.13,84.30,83.85,83.99,114440.755,1673636399999,9622596.92590,12157,54335.286,4568853.83433,0
1673636400000,83.99,84.90,83.86,84.82,121111.336,1673639999999,10229147.58405,12781,59886.592,5056956.66529,0
1673640000000,84.83,85.28,84.37,85.15,177481.870,1673643599999,15051121.35772,17940,91986.949,7802826.10078,0
1673643600000,85.16,86.99,84.56,86.64,519084.335,1673647199999,44615937.92024,52902,269870.961,23202212.37721,0
1673647200000,86.64,88.11,85.35,85.96,764143.377,1673650799999,66467536.78244,78399,379754.244,33060173.17938,0
1673650800000,85.96,86.52,85.82,86.24,210369.617,1673654399999,18146552.69283,22010,91648.536,7906621.05864,0
1673654400000,86.23,92.00,85.91,88.56,1358621.211,1673657999999,120193467.30825,152314,704358.195,62340726.72509,0
1673658000000,88.55,90.76,88.22,90.14,603400.722,1673661599999,54048863.54929,71477,306187.451,27434421.88338,0
1673661600000,90.18,90.94,89.00,89.31,466417.071,1673665199999,41969162.51635,48594,227227.188,20454319.67819,0
1673665200000,89.32,89.50,87.87,88.37,357815.012,1673668799999,31689157.60707,39273,147039.904,13027024.20399,0
1673668800000,88.37,89.16,88.12,89.07,196165.813,1673672399999,17391524.32511,22283,98760.019,8758252.69538,0
1673672400000,89.07,89.65,88.19,89.23,270533.101,1673675999999,24045228.11404,25862,142075.281,12632443.38312,0
1673676000000,89.23,90.43,88.82,90.36,346981.211,1673679599999,31077819.55098,33737,186408.826,16697976.60498,0
1673679600000,90.35,90.67,89.32,89.92,385687.054,1673683199999,34712271.06870,38610,192432.910,17321059.79130,0
1673683200000,89.93,91.30,89.88,90.53,455419.981,1673686799999,41231053.61927,41986,234825.318,21262181.47359,0
1673686800000,90.53,90.58,86.13,87.83,1001671.767,1673690399999,87981772.04271,106105,468825.579,41154222.18244,0
1673690400000,87.83,88.08,86.76,87.78,338262.907,1673693999999,29560173.70836,36034,155948.879,13631425.46317,0
1673694000000,87.78,88.33,87.42,87.87,261219.680,1673697599999,22955726.30797,27057,121466.926,10675286.54392,0
1673697600000,87.86,88.54,87.38,88.14,265892.798,1673701199999,23400153.89193,26725,130859.310,11516533.50855,0
1673701200000,88.15,88.18,87.40,87.85,166239.921,1673704799999,14590590.98833,19927,79112.938,6943594.08425,0
1673704800000,87.85,88.99,86.86,87.87,376169.100,1673708399999,33074323.67849,43117,179757.833,15806775.61149,0
1673708400000,87.87,89.47,87.43,88.70,365831.240,1673711999999,32309601.57310,40271,192251.107,16987215.60029,0
1673712000000,88.70,89.02,88.06,88.23,241670.020,1673715599999,21408927.30427,28213,114165.160,10117026.08281,0
1673715600000,88.24,88.45,87.15,87.33,199871.747,1673719199999,17564165.03282,23242,89455.565,7863092.50576,0
1673719200000,87.33,87.61,86.95,87.38,150084.213,1673722799999,13100658.02180,17795,79603.328,6948038.93532,0
1673722800000,87.39,87.71,87.02,87.29,115514.093,1673726399999,10106202.33723,13788,57975.471,5072203.03478,0
1673726400000,87.29,87.91,87.16,87.77,73732.948,1673729999999,6456547.65321,9942,37294.227,3266586.32709,0
1673730000000,87.78,87.98,87.47,87.89,108243.095,1673733599999,9503174.98094,12595,52692.629,4626286.83734,0
1673733600000,87.89,88.20,87.65,88.04,67438.793,1673737199999,5928821.49405,10106,36778.412,3233669.15952,0
1673737200000,88.04,88.34,87.60,87.92,149837.447,1673740799999,13168862.40445,16264,74467.814,6544160.63172,0
1673740800000,87.91,88.24,85.20,86.71,463744.856,1673744399999,40207262.61082,56713,210489.100,18257510.24205,0
1673744400000,86.72,87.20,86.25,86.93,178308.873,1673747999999,15460500.05337,21623,92922.982,8056461.88369,0
1673748000000,86.93,87.16,86.31,86.35,124406.566,1673751599999,10799917.79996,15237,57723.199,5011077.48829,0
1673751600000,86.34,87.11,86.06,87.01,131073.773,1673755199999,11351172.96748,16677,67293.057,5828605.37985,0
1673755200000,87.01,87.15,86.81,87.03,64229.403,1673758799999,5588655.25469,9165,32338.978,2813989.50390,0
1673758800000,87.02,87.39,86.89,87.27,61098.562,1673762399999,5326252.39955,9373,32200.584,2807345.64864,0
1673762400000,87.26,87.28,86.54,86.65,76556.987,1673765999999,6652643.20199,10693,36591.801,3179870.72305,0
1673766000000,86.66,87.00,86.18,86.97,95456.993,1673769599999,8260801.42015,13892,50058.256,4332265.42028,0
1673769600000,86.96,87.09,85.72,86.03,164784.812,1673773199999,14233273.45338,20497,75681.019,6536571.33003,0
1673773200000,86.04,86.77,85.60,86.75,157552.150,1673776799999,13572492.73452,18976,86233.371,7430780.55773,0
1673776800000,86.76,87.00,86.44,87.00,101224.220,1673780399999,8776071.54497,12513,42878.992,3718361.06538,0
1673780400000,87.00,88.39,86.74,87.81,265248.847,1673783999999,23252939.97149,29889,132992.906,11660331.64490,0
1673784000000,87.80,88.09,87.24,87.76,186970.816,1673787599999,16394597.56132,19336,89413.472,7839446.52028,0
1673787600000,87.77,88.23,87.41,87.69,184408.843,1673791199999,16201987.11299,20751,81072.165,7124041.75823,0
1673791200000,87.68,88.50,87.51,88.36,122844.022,1673794799999,10801397.65068,16415,69841.041,6142164.96644,0
1673794800000,88.36,88.80,87.99,88.49,251827.249,1673798399999,22253719.60467,29144,124598.395,11012062.83099,0
1673798400000,88.49,88.57,87.32,87.75,195170.469,1673801999999,17156579.41835,23216,83696.899,7359049.37768,0
1673802000000,87.77,88.68,87.53,88.02,166013.683,1673805599999,14629304.82522,21455,82766.409,7294002.98503,0
1673805600000,88.01,88.38,87.13,88.06,210218.884,1673809199999,18480433.99586,24327,105163.775,9246745.69170,0
1673809200000,88.07,88.32,87.89,88.09,72900.273,1673812799999,6423431.24792,10064,35599.296,3136679.11757,0
1673812800000,88.08,88.35,87.86,88.33,80487.786,1673816399999,7089711.53242,8940,34997.590,3083121.21720,0
1673816400000,88.34,88.35,87.89,87.94,59070.505,1673819999999,5205167.02836,7783,30004.152,2644172.24459,0
1673820000000,87.95,87.98,87.10,87.70,118392.653,1673823599999,10359251.46924,15439,54265.818,4749111.45684,0
1673823600000,87.71,87.78,87.19,87.45,113887.178,1673827199999,9962716.85210,12808,57756.485,5052930.55139,0
1673827200000,87.45,88.41,87.17,87.80,251883.558,1673830799999,22124001.02400,27194,127889.762,11233333.81679,0
1673830800000,87.79,88.88,87.65,88.73,275748.382,1673834399999,24339366.50105,31138,140006.917,12358697.19408,0
1673834400000,88.74,89.29,88.33,88.39,179852.593,1673837999999,15959583.18070,23591,86352.085,7664019.14322,0
1673838000000,88.40,88.47,87.41,87.48,174578.880,1673841599999,15345329.94623,19208,79465.702,6984709.62453,0
1673841600000,87.48,87.96,87.24,87.88,125233.515,1673845199999,10973255.20534,15543,66593.799,5835720.24164,0
1673845200000,87.88,88.25,87.69,88.23,84602.075,1673848799999,7443163.16167,10991,38397.068,3378255.41742,0
1673848800000,88.23,88.37,87.33,87.50,153332.376,1673852399999,13458261.08935,17710,66040.706,5798175.60161,0
1673852400000,87.50,87.54,86.66,87.18,192189.966,1673855999999,16721874.05333,22967,90088.521,7838564.65428,0
1673856000000,87.17,87.18,83.25,85.52,572443.229,1673859599999,48818920.52247,69099,250722.834,21386850.56366,0
1673859600000,85.52,86.12,85.17,85.98,162912.412,1673863199999,13967037.72402,19542,80376.803,6892934.11812,0
1673863200000,85.97,86.70,85.93,86.29,146742.350,1673866799999,12666723.61449,17766,76076.718,6567963.36528,0
1673866800000,86.29,86.31,85.76,85.86,90062.553,1673870399999,7746415.56323,11622,41352.282,3556521.27947,0
1673870400000,85.86,86.37,85.83,86.11,130216.957,1673873999999,11219344.65761,15068,64923.375,5593929.26533,0
1673874000000,86.11,86.49,85.86,86.21,111425.335,1673877599999,9609335.09439,13447,50708.706,4373764.60509,0
1673877600000,86.22,86.33,85.63,86.14,141423.169,1673881199999,12172033.11630,17568,71014.538,6112138.19724,0
1673881200000,86.14,86.39,84.20,86.18,461266.567,1673884799999,39456448.05915,53142,226375.206,19365431.73127,0
1673884800000,86.16,86.55,85.82,86.33,156100.519,1673888399999,13461362.42601,20034,72672.468,6267504.43433,0
1673888400000,86.34,86.86,86.23,86.83,123156.058,1673891999999,10655786.01404,16616,65204.064,5642613.97775,0
1673892000000,86.83,87.20,86.52,86.98,131753.637,1673895599999,11436190.77594,16992,60963.219,5292205.03771,0
1673895600000,86.99,87.76,86.90,87.08,222019.816,1673899199999,19384688.93949,30240,110513.774,9650015.19920,0
1673899200000,87.07,87.54,86.71,86.91,140874.458,1673902799999,12259531.18588,16748,73640.729,6409043.20914,0
1673902800000,86.93,86.97,86.18,86.36,136967.214,1673906399999,11851660.83749,16754,65602.190,5676505.32433,0
1673906400000,86.37,86.54,85.84,85.98,68146.471,1673909999999,5875998.18293,9397,33445.624,2885121.83905,0
1673910000000,85.98,86.09,85.69,85.95,100018.959,1673913599999,8588147.79772,12187,50013.164,4294515.39175,0
1673913600000,85.94,86.67,85.31,85.78,281371.738,1673917199999,24201012.89856,32316,142218.151,12234462.96610,0
1673917200000,85.77,86.16,84.50,85.36,239912.897,1673920799999,20490597.74726,29183,115542.939,9871000.09015,0
1673920800000,85.35,85.51,84.68,85.38,119656.650,1673924399999,10185380.96301,14564,60476.561,5148215.05795,0
1673924400000,85.39,85.58,85.12,85.30,106863.500,1673927999999,9125192.15064,12813,46643.399,3982935.48201,0
1673928000000,85.31,86.15,85.06,86.04,127109.783,1673931599999,10891439.22469,15179,68838.441,5898314.67699,0
1673931600000,86.05,86.11,85.66,86.10,73206.896,1673935199999,6290342.61373,9350,34323.469,2949639.95371,0
1673935200000,86.10,86.12,85.44,85.56,94622.992,1673938799999,8115580.88813,11069,42997.523,3687906.18922,0
1673938800000,85.56,86.19,85.50,85.89,81651.265,1673942399999,7009695.82080,10922,43297.046,3716899.88769,0
1673942400000,85.90,86.25,85.79,86.20,107418.507,1673945999999,9238643.42630,12397,57337.127,4931503.13226,0
1673946000000,86.21,86.35,85.75,85.99,98891.009,1673949599999,8508155.44120,11357,49305.237,4242360.54767,0
1673949600000,85.98,86.00,85.52,85.86,79351.601,1673953199999,6804115.33916,10148,37247.436,3194213.42874,0
1673953200000,85.85,88.57,85.80,87.98,561320.739,1673956799999,49146066.99442,61406,299226.176,26181056.65860,0
1673956800000,87.97,88.18,87.40,87.72,216200.319,1673960399999,18988356.63681,24005,100346.639,8814194.46781,0
1673960400000,87.71,88.35,87.33,87.89,176051.776,1673963999999,15467685.13930,19696,89259.516,7841726.93049,0
1673964000000,87.89,88.44,86.39,87.10,664685.645,1673967599999,58061112.26666,77540,310987.607,27182182.47742,0
1673967600000,87.11,87.47,85.95,86.34,308499.538,1673971199999,26756436.67992,35931,139291.710,12085368.49186,0
1673971200000,86.34,89.50,85.88,87.44,707564.513,1673974799999,62224209.96295,80282,369689.260,32522191.00834,0
1673974800000,87.44,87.70,86.16,86.81,300196.528,1673978399999,26064766.67920,35831,140009.264,12158199.98768,0
1673978400000,86.81,87.31,86.43,87.18,153303.595,1673981999999,13315591.56796,18406,80259.140,6972185.75193,0
1673982000000,87.17,87.48,87.03,87.23,104098.552,1673985599999,9080809.97156,13467,48288.289,4213103.92648,0
1673985600000,87.22,87.61,87.08,87.60,86973.667,1673989199999,7595402.84067,10798,40983.599,3579852.68678,0
1673989200000,87.61,87.71,86.86,87.02,126985.380,1673992799999,11080258.76194,15632,52518.926,4583825.31280,0
1673992800000,87.02,87.14,86.87,87.06,48939.704,1673996399999,4258011.97662,7849,25232.081,2195567.31309,0
1673996400000,87.06,88.18,86.60,87.05,283011.328,1673999999999,24730075.63201,30219,146214.349,12779704.90545,0
1674000000000,87.05,88.19,86.80,87.72,208164.483,1674003599999,18211462.20963,22844,100597.038,8801954.62522,0
1674003600000,87.72,88.02,87.30,87.97,126079.098,1674007199999,11059685.20854,14675,59965.041,5262091.30919,0
1674007200000,87.97,88.27,87.54,87.74,136466.442,1674010799999,11996792.47922,17699,67240.932,5911080.58764,0
1674010800000,87.75,88.44,87.71,88.00,161534.153,1674014399999,14224090.85051,17604,87662.800,7720995.20969,0
1674014400000,87.99,88.03,87.46,87.65,100916.015,1674017999999,8852219.09474,12414,49901.793,4377440.66409,0
1674018000000,87.64,87.92,87.44,87.87,47676.016,1674021599999,4184464.36108,8027,23603.390,2071714.29168,0
1674021600000,87.88,87.93,87.36,87.58,88602.850,1674025199999,7765358.69894,12471,44088.456,3864507.95118,0
1674025200000,87.58,87.77,87.21,87.51,73271.532,1674028799999,6408141.31133,10106,32088.962,2807083.24326,0
1674028800000,87.51,87.58,86.56,86.90,162413.814,1674032399999,14126545.34453,19744,75691.975,6582856.65841,0
1674032400000,86.88,87.06,86.50,86.60,114772.137,1674035999999,9956954.20145,15421,54988.781,4771095.78809,0
1674036000000,86.60,86.60,85.70,85.98,183992.645,1674039599999,15853373.27436,23466,78401.942,6758042.35105,0
1674039600000,85.98,86.43,85.87,86.31,94676.931,1674043199999,8161710.56520,13041,44715.783,3854978.90893,0
1674043200000,86.30,86.66,86.27,86.50,83792.392,1674046799999,7245712.17002,12812,40812.497,3529105.60259,0
1674046800000,86.51,87.23,86.00,86.92,252187.627,1674050399999,21877313.65737,33370,117109.420,10161770.94087,0
1674050400000,86.93,87.87,86.76,86.92,311564.400,1674053999999,27174030.20943,39900,146249.222,12758297.06304,0
1674054000000,86.93,87.37,83.88,84.94,447644.725,1674057599999,38274562.90610,59788,202812.287,17349166.40462,0
1674057600000,84.95,84.95,82.00,84.11,937963.085,1674061199999,78259820.93224,127902,444205.645,37074299.61819,0
1674061200000,84.11,85.62,83.82,84.38,451231.697,1674064799999,38230428.26525,70535,210846.852,17867715.28829,0
1674064800000,84.37,85.32,84.26,84.71,203936.732,1674068399999,17286317.55884,25996,106837.830,9056296.99120,0
1674068400000,84.72,84.77,84.27,84.31,74397.818,1674071999999,6290105.59470,11202,37820.520,3197723.40755,0
1674072000000,84.31,84.38,83.00,83.34,197446.876,1674075599999,16517512.31928,25467,90189.710,7543716.05165,0
1674075600000,83.35,85.56,82.73,83.61,509286.499,1674079199999,42722186.62733,62302,266178.788,22341085.98150,0
1674079200000,83.60,83.73,82.89,83.63,120378.786,1674082799999,10031768.03745,18128,57360.260,4781255.72759,0
1674082800000,83.61,83.82,82.41,82.64,186922.531,1674086399999,15509968.90994,22702,87546.711,7266324.83260,0
1674086400000,82.64,83.33,82.56,83.07,152037.597,1674089999999,12616274.06648,20676,83085.108,6894718.53813,0
1674090000000,83.08,83.31,82.76,82.92,91685.765,1674093599999,7619946.65027,13773,45073.092,3746313.50724,0
1674093600000,82.92,83.15,82.37,83.08,110687.196,1674097199999,9162925.64779,15359,56648.984,4691034.75608,0
1674097200000,83.09,83.38,83.03,83.12,75534.618,1674100799999,6284989.04815,10857,39393.603,3277814.85252,0
1674100800000,83.12,83.65,83.11,83.55,93761.654,1674104399999,7826596.07711,11493,45171.667,3770262.19924,0
1674104400000,83.55,83.67,83.50,83.62,58702.116,1674107999999,4905667.95839,8400,27861.199,2328432.43698,0
1674108000000,83.63,83.87,83.53,83.62,69368.420,1674111599999,5805267.17893,9719,35421.959,2964658.93763,0
1674111600000,83.61,83.76,83.12,83.20,81258.651,1674115199999,6781783.22927,11490,36034.664,3008598.25201,0
1674115200000,83.20,83.58,83.13,83.30,91401.774,1674118799999,7614351.37778,11991,49954.248,4161802.17378,0
1674118800000,83.31,83.47,83.00,83.40,72703.002,1674122399999,6052165.59839,9956,37097.567,3088564.76574,0
1674122400000,83.39,83.50,83.02,83.17,67489.547,1674125999999,5617544.28867,9910,32380.749,2695584.16482,0
1674126000000,83.17,83.22,82.37,82.55,170735.301,1674129599999,14109454.75581,18915,85167.156,7037312.50405,0
1674129600000,82.55,82.85,82.25,82.71,118649.721,1674133199999,9801062.29513,15566,56009.358,4627141.12150,0
1674133200000,82.70,82.76,81.64,82.43,259326.600,1674136799999,21324280.74443,29005,125332.628,10308791.26410,0
1674136800000,82.44,83.34,82.08,83.17,200506.606,1674140399999,16586525.06572,23444,104066.436,8609721.37282,0
1674140400000,83.17,83.80,83.10,83.41,224287.913,1674143999999,18719533.27841,24529,119648.768,9985871.98105,0
1674144000000,83.41,84.06,83.29,83.83,148737.639,1674147599999,12447108.96260,18092,74660.609,6248448.38276,0
1674147600000,83.82,84.07,83.09,83.33,126778.744,1674151199999,10606278.43874,15883,61232.330,5122039.12584,0
1674151200000,83.33,84.01,83.30,83.86,87997.712,1674154799999,7364623.02618,12496,42952.118,3594647.54502,0
1674154800000,83.85,84.36,83.66,84.19,114326.143,1674158399999,9613068.38556,15016,61423.677,5165057.04635,0
1674158400000,84.20,84.59,83.96,84.05,97387.061,1674161999999,8205721.64649,14382,47383.433,3992699.61779,0
1674162000000,84.06,84.24,83.76,83.79,78118.349,1674165599999,6561692.04767,10181,38777.490,3257639.56782,0
1674165600000,83.79,84.08,83.72,83.99,59661.603,1674169199999,5007068.17818,8737,29408.421,2468188.60697,0
1674169200000,83.99,84.39,83.88,84.19,102565.011,1674172799999,8628685.00695,10844,50601.832,4257367.66313,0
1674172800000,84.18,84.29,83.66,83.78,130149.913,1674176399999,10928235.64018,14136,57104.245,4795957.73679,0
1674176400000,83.79,84.53,83.62,84.44,119593.876,1674179999999,10063421.54838,13707,63146.129,5316502.60907,0
1674180000000,84.44,84.90,84.26,84.27,119101.717,1674183599999,10073587.77526,15263,55888.315,4728412.08058,0
1674183600000,84.26,84.55,84.07,84.18,70533.398,1674187199999,5943172.89343,9611,30836.561,2598705.98912,0
1674187200000,84.17,84.36,83.49,83.57,118343.129,1674190799999,9934221.66022,12936,49385.422,4148126.07078,0
1674190800000,83.56,83.76,83.33,83.47,96587.832,1674194399999,8069154.70778,11244,44073.798,3682802.97819,0
1674194400000,83.47,83.55,83.00,83.08,80358.514,1674197999999,6692798.06874,11115,40969.386,3413673.59249,0
1674198000000,83.07,83.63,83.01,83.57,82958.765,1674201599999,6914342.54019,10801,51822.512,4319539.75663,0
1674201600000,83.57,84.37,83.40,84.18,149062.692,1674205199999,12512426.78340,17678,82606.248,6934057.41449,0
1674205200000,84.18,84.67,83.91,84.43,129341.631,1674208799999,10901486.69319,15669,69410.686,5852046.63890,0
1674208800000,84.43,84.63,84.23,84.61,104310.286,1674212399999,8811092.96564,13264,49276.209,4162683.00930,0
1674212400000,84.61,84.65,84.25,84.35,63482.283,1674215999999,5360276.77719,9044,33046.583,2790573.39571,0
1674216000000,84.35,84.95,84.33,84.52,142322.277,1674219599999,12051466.36134,15486,74417.712,6301713.17546,0
1674219600000,84.53,84.76,84.24,84.35,115021.130,1674223199999,9712701.50753,14425,53468.319,4514963.99496,0
1674223200000,84.34,84.75,84.28,84.70,110770.393,1674226799999,9361650.96560,14598,64828.161,5479491.05630,0
1674226800000,84.69,84.97,84.58,84.78,112301.521,1674230399999,9522463.30955,15421,56178.135,4764176.69432,0
1674230400000,84.78,86.49,84.77,86.29,291242.080,1674233999999,24911026.36022,35565,173029.144,14798755.47200,0
1674234000000,86.29,87.53,86.14,87.20,323313.034,1674237599999,28043256.58479,33538,172429.625,14958326.96538,0
1674237600000,87.21,88.02,87.15,87.29,269432.901,1674241199999,23600632.15871,33102,137587.611,12052350.65684,0
1674241200000,87.28,87.60,86.91,87.50,147243.061,1674244799999,12848000.61340,17228,84197.555,7348365.79901,0
1674244800000,87.51,89.43,87.43,88.76,465345.935,1674248399999,41252639.21018,60090,244580.051,21679721.73507,0
1674248400000,88.75,89.02,88.11,88.80,175694.482,1674251999999,15579440.96398,22503,85345.399,7567920.02757,0
1674252000000,88.81,89.66,88.63,88.78,211564.453,1674255599999,18850307.81233,26099,105713.856,9421071.03343,0
1674255600000,88.79,91.36,88.78,90.29,443776.488,1674259199999,40030073.71456,49277,240144.415,21662893.33068,0
1674259200000,90.28,90.66,89.41,89.49,294021.830,1674262799999,26462726.50774,35140,132513.203,11929180.52356,0
1674262800000,89.50,90.01,89.21,89.32,119513.755,1674266399999,10706773.74911,16929,57624.986,5163604.19677,0
1674266400000,89.32,90.30,89.21,90.19,124356.125,1674269999999,11147694.24927,15909,64991.210,5827649.52034,0
1674270000000,90.19,90.74,89.67,90.07,176032.790,1674273599999,15876612.50671,18058,91691.377,8270102.42906,0
1674273600000,90.08,90.43,89.82,89.90,77280.685,1674277199999,6967456.88397,10473,33106.574,2985495.53634,0
1674277200000,89.91,90.26,89.54,90.22,90943.312,1674280799999,8171640.30779,12031,45333.927,4074600.22555,0
1674280800000,90.23,91.02,89.85,90.68,139927.506,1674284399999,12665227.74267,16813,75145.812,6802054.94540,0
1674284400000,90.69,90.72,89.97,90.18,118903.890,1674287999999,10740275.50076,15231,51573.136,4658782.76522,0
1674288000000,90.18,90.85,89.94,90.02,142776.273,1674291599999,12911078.26731,16669,69066.964,6245570.50324,0
1674291600000,90.03,90.48,89.61,90.36,180194.724,1674295199999,16219501.04101,23993,85459.410,7693275.90543,0
1674295200000,90.36,92.31,88.11,89.40,668352.102,1674298799999,60191096.96351,88429,323137.918,29143528.74179,0
1674298800000,89.40,89.40,88.38,89.16,219436.260,1674302399999,19519610.55674,27508,104165.422,9267859.32288,0
1674302400000,89.15,89.53,88.80,89.15,122451.534,1674305999999,10917578.49799,17834,61970.540,5525780.41072,0
1674306000000,89.15,89.15,88.22,88.62,171083.372,1674309599999,15161861.62290,23317,81823.880,7251990.74504,0
1674309600000,88.61,89.24,88.50,88.79,89104.173,1674313199999,7920384.62352,13728,45080.271,4008188.86399,0
1674313200000,88.79,89.73,88.42,88.83,187790.119,1674316799999,16748431.53359,26379,92925.538,8288929.90768,0
1674316800000,88.83,91.05,88.58,90.27,339482.713,1674320399999,30551223.40154,43773,176064.693,15847375.50128,0
1674320400000,90.27,90.82,89.20,90.08,201730.207,1674323999999,18184548.69037,27366,93909.635,8465961.00215,0
1674324000000,90.07,90.75,89.88,90.39,97778.200,1674327599999,8837250.42278,16134,50887.537,4599611.69231,0
1674327600000,90.39,90.63,90.16,90.29,53284.854,1674331199999,4814234.72727,9714,23967.763,2165391.49904,0
1674331200000,90.29,90.58,89.90,90.32,79244.952,1674334799999,7145093.42780,12068,37359.213,3369248.92602,0
1674334800000,90.31,90.58,90.05,90.23,58202.832,1674338399999,5256989.56094,9160,27600.266,2492618.23281,0
1674338400000,90.23,90.29,89.30,89.30,85963.040,1674341999999,7727455.13251,13551,37783.328,3397233.84791,0
1674342000000,89.30,89.66,87.59,87.97,255293.819,1674345599999,22645152.44913,35101,113764.853,10098138.21483,0
1674345600000,87.97,88.60,87.73,88.29,161648.964,1674349199999,14270698.22195,19842,82574.688,7289529.59879,0
1674349200000,88.28,88.52,87.32,87.88,125198.966,1674352799999,11012099.61151,19237,52651.111,4632843.78384,0
1674352800000,87.88,88.06,87.12,87.84,116916.771,1674356399999,10253464.33373,18293,62171.564,5453169.59928,0
1674356400000,87.85,88.72,87.83,88.45,86794.556,1674359999999,7668359.14938,14309,47093.458,4160553.83204,0
1674360000000,88.45,89.18,88.20,89.07,79530.827,1674363599999,7051604.86331,12024,41255.272,3659200.89200,0
1674363600000,89.08,89.15,88.64,88.84,85976.371,1674367199999,7640804.00956,12074,37003.378,3289357.24095,0
1674367200000,88.84,89.50,88.70,89.05,101399.950,1674370799999,9041400.17177,11730,55103.092,4913979.13901,0
1674370800000,89.04,89.10,88.70,88.76,52362.941,1674374399999,4652902.04691,8341,24677.947,2192949.96825,0
1674374400000,88.75,89.09,88.36,88.84,73963.668,1674377999999,6562686.65506,10565,33998.364,3017125.37526,0
1674378000000,88.84,88.86,88.25,88.34,69641.991,1674381599999,6166016.47822,11096,32442.945,2872509.21369,0
1674381600000,88.35,89.37,88.33,89.10,109672.227,1674385199999,9753197.38246,15219,60065.254,5340365.72666,0
1674385200000,89.11,89.21,88.65,88.87,89051.258,1674388799999,7918709.90592,12079,39568.727,3518749.95279,0
1674388800000,88.88,89.72,88.40,89.60,131827.802,1674392399999,11748405.46912,18223,70494.015,6285714.12913,0
1674392400000,89.60,89.67,89.11,89.32,84716.642,1674395999999,7573490.01044,12981,42990.786,3843582.67470,0
1674396000000,89.32,89.97,89.03,89.84,143508.644,1674399599999,12854935.80158,19156,75009.768,6719828.23181,0
1674399600000,89.84,90.08,87.63,88.77,297812.344,1674403199999,26487847.81458,41428,137133.527,12204381.85964,0
1674403200000,88.76,89.53,88.13,89.03,182082.067,1674406799999,16152160.80698,27877,85316.624,7571236.33282,0
1674406800000,89.04,89.85,88.85,89.27,140046.030,1674410399999,12518885.13915,20894,70596.010,6310723.16241,0
1674410400000,89.26,89.42,88.72,88.87,131342.508,1674413999999,11701609.10571,17095,59872.651,5335260.22576,0
1674414000000,88.86,89.04,88.35,88.59,98639.807,1674417599999,8755457.81353,14608,49621.151,4404989.25694,0
1674417600000,88.59,88.67,86.52,87.01,364778.478,1674421199999,31917913.34248,51345,165479.134,14483913.38321,0
1674421200000,87.02,87.61,86.63,87.52,146189.064,1674424799999,12737824.24367,22235,72052.784,6278572.78408,0
1674424800000,87.53,87.58,86.96,87.44,78212.267,1674428399999,6827941.76253,11386,39762.783,3471171.45164,0
1674428400000,87.44,88.19,87.26,87.60,141895.887,1674431999999,12440014.93270,17450,71649.676,6281951.68876,0
1674432000000,87.60,88.61,87.55,88.08,173635.668,1674435599999,15304590.99167,19901,83156.039,7330614.12974,0
1674435600000,88.08,88.64,88.08,88.23,112938.269,1674439199999,9985647.89704,13962,53976.809,4772517.18735,0
1674439200000,88.23,88.57,88.14,88.51,74265.376,1674442799999,6560400.35657,10437,34235.353,3024230.28616,0
1674442800000,88.51,88.59,87.84,87.90,105349.774,1674446399999,9289517.63545,12896,42798.254,3773620.30327,0
1674446400000,87.91,88.37,87.86,88.35,64577.149,1674449999999,5693881.59872,8061,34351.746,3028905.60121,0
1674450000000,88.35,88.46,88.02,88.11,54875.497,1674453599999,4842248.15284,8463,23150.512,2043398.32002,0
1674453600000,88.11,88.74,87.96,88.49,77786.786,1674457199999,6874980.55144,11459,41358.989,3655692.58433,0
1674457200000,88.48,88.54,87.59,87.83,99574.008,1674460799999,8764753.89529,14303,39508.157,3477394.34882,0
1674460800000,87.83,89.16,87.55,88.50,269831.874,1674464399999,23884792.11320,28401,144042.549,12750850.22677,0
1674464400000,88.49,89.47,88.30,89.37,155530.461,1674467999999,13824022.98082,18119,81046.658,7204385.86949,0
1674468000000,89.37,90.11,89.14,89.65,197851.052,1674471599999,17724966.30517,25543,96524.785,8647045.07957,0
1674471600000,89.66,92.22,89.66,92.04,613469.689,1674475199999,55995995.06886,71479,322937.968,29474751.15957,0
1674475200000,92.04,93.25,90.85,91.11,503998.339,1674478799999,46333172.79805,61982,245917.019,22616854.71841,0
1674478800000,91.10,91.32,89.71,90.74,298884.905,1674482399999,27102454.20518,38083,134482.453,12197901.09232,0
1674482400000,90.73,91.62,89.12,89.83,383099.979,1674485999999,34733496.14142,49530,194093.094,17603925.34614,0
1674486000000,89.83,91.20,89.29,90.44,318477.093,1674489599999,28796853.55858,44830,165682.192,14985321.08272,0
1674489600000,90.45,90.81,89.47,89.72,183121.065,1674493199999,16478106.42362,26314,88964.400,8004487.42888,0
1674493200000,89.72,89.80,89.05,89.74,164001.843,1674496799999,14666090.53248,25220,81101.317,7253336.65936,0
1674496800000,89.73,90.79,89.53,89.98,198409.310,1674500399999,17899926.40698,28588,99297.008,8955229.19950,0
1674500400000,89.98,90.32,89.00,89.45,173379.761,1674503999999,15546367.77368,25521,77613.954,6961094.50705,0
1674504000000,89.45,90.30,89.38,90.22,95185.887,1674507599999,8546544.04045,16784,50586.040,4542258.82021,0
1674507600000,90.22,90.69,90.10,90.61,78638.134,1674511199999,7106909.51552,14333,39320.102,3553444.22392,0
1674511200000,90.62,90.64,90.02,90.46,57071.120,1674514799999,5159818.72992,9819,28421.753,2569602.35448,0
1674514800000,90.46,90.74,89.84,90.00,85895.625,1674518399999,7747913.74105,13918,39852.546,3595020.84298,0
1674518400000,90.00,90.77,89.63,90.54,157776.159,1674521999999,14239637.45088,23336,80227.702,7240427.50327,0
1674522000000,90.53,90.63,89.83,90.45,111426.948,1674525599999,10050378.88694,17155,49332.845,4450117.18969,0
1674525600000,90.44,91.10,90.17,90.30,193200.361,1674529199999,17513708.31945,24281,95861.553,8693333.44006,0
1674529200000,90.31,90.79,90.20,90.78,91887.372,1674532799999,8312609.94238,12855,42414.706,3838476.02274,0
1674532800000,90.77,91.00,90.45,90.66,61903.218,1674536399999,5617093.35313,11957,28478.621,2584106.85870,0
1674536400000,90.66,91.30,90.53,91.05,88022.197,1674539999999,8009494.60149,15206,46385.458,4221195.14299,0
1674540000000,91.05,91.23,90.67,90.82,74680.041,1674543599999,6792222.69286,12353,31011.419,2821315.57102,0
1674543600000,90.83,90.94,90.58,90.66,46380.133,1674547199999,4208946.80052,9336,21975.219,1994232.21716,0
1674547200000,90.66,90.84,90.45,90.53,47810.000,1674550799999,4333901.79179,9597,22647.651,2053161.86401,0
1674550800000,90.53,91.53,89.79,90.66,279488.362,1674554399999,25334175.46897,39746,137590.867,12475173.55887,0
1674554400000,90.65,91.07,90.00,90.37,131060.748,1674557999999,11868069.65166,20048,63811.785,5778060.18318,0
1674558000000,90.36,90.38,89.79,90.05,111874.408,1674561599999,10079461.78777,16853,51777.238,4665339.68846,0
1674561600000,90.04,90.41,89.64,90.15,129074.682,1674565199999,11616068.12823,20545,65675.967,5910990.47862,0
1674565200000,90.15,90.52,89.37,89.67,138204.983,1674568799999,12427224.86345,21284,64044.437,5760578.84299,0
1674568800000,89.68,89.99,89.00,89.62,175219.659,1674572399999,15704210.14961,28579,85668.986,7679898.91303,0
1674572400000,89.62,89.88,89.18,89.82,123680.555,1674575999999,11076189.12616,20204,56735.185,5082455.57665,0
1674576000000,89.82,90.07,88.92,89.27,113395.913,1674579599999,10146965.16654,17884,58289.719,5216413.09889,0
1674579600000,89.27,89.38,88.36,89.30,148330.497,1674583199999,13195698.29182,25236,64168.194,5709990.56757,0
1674583200000,89.30,89.87,89.06,89.67,84016.698,1674586799999,7521635.43244,15499,39213.748,3510565.22402,0
1674586800000,89.67,89.81,89.50,89.71,49078.863,1674590399999,4399399.73821,8983,23522.466,2108732.94660,0
1674590400000,89.71,89.77,88.73,89.18,84799.792,1674593999999,7564234.14822,15542,40857.632,3644330.89764,0
1674594000000,89.16,89.48,87.49,88.14,166396.018,1674597599999,14698127.39498,27761,76178.071,6734784.59577,0
1674597600000,88.14,88.23,86.00,86.72,287229.012,1674601199999,24978130.45895,53151,128950.312,11214453.63907,0
1674601200000,86.72,87.29,86.33,87.18,236374.616,1674604799999,20536646.31389,34331,120793.605,10495499.59419,0
1674604800000,87.18,87.40,85.88,86.69,254777.064,1674608399999,22042608.79714,37319,117675.849,10183290.48964,0
1674608400000,86.69,86.84,85.50,86.72,260436.261,1674611999999,22448817.15791,39661,122732.957,10581082.96402,0
1674612000000,86.73,87.22,86.65,87.07,81964.305,1674615599999,7129558.61149,14365,42226.343,3673237.59409,0
1674615600000,87.07,87.71,86.96,87.55,141399.838,1674619199999,12362239.93204,16586,74459.154,6509644.65951,0
1674619200000,87.55,87.84,87.38,87.50,66024.179,1674622799999,5784745.44816,11144,34966.276,3063846.67869,0
1674622800000,87.50,87.91,87.50,87.74,51849.326,1674626399999,4546709.37313,9378,27348.346,2398400.06394,0
1674626400000,87.73,88.25,87.64,88.11,78289.902,1674629999999,6887797.39299,13435,40167.454,3534088.06917,0
1674630000000,88.11,88.24,87.78,87.78,69907.983,1674633599999,6151523.29424,11683,31898.988,2807047.40898,0
1674633600000,87.79,88.01,87.61,87.66,60666.014,1674637199999,5325063.68458,10263,29458.668,2586152.95682,0
1674637200000,87.66,87.73,87.23,87.25,92197.873,1674640799999,8066824.98394,14157,45143.741,3950609.48022,0
1674640800000,87.26,87.46,86.99,87.31,88507.512,1674644399999,7719912.29167,14161,48656.552,4244534.80682,0
1674644400000,87.31,87.39,87.10,87.17,45270.928,1674647999999,3949665.39573,7626,24968.981,2178584.63773,0
1674648000000,87.18,88.05,87.17,87.81,140778.875,1674651599999,12345182.05390,18021,70472.671,6179873.38591,0
1674651600000,87.82,88.26,87.77,88.07,124713.304,1674655199999,10977956.02235,17550,64548.140,5682132.18961,0
1674655200000,88.05,88.21,86.57,86.74,192493.725,1674658799999,16830086.37865,26669,84912.180,7426704.93987,0
1674658800000,86.74,87.54,86.50,87.31,166270.384,1674662399999,14470966.70078,25145,80753.197,7028945.86818,0
1674662400000,87.31,87.77,87.24,87.48,87352.725,1674665999999,7646437.07756,14165,41629.359,3644183.21470,0
1674666000000,87.49,87.91,87.33,87.78,86460.672,1674669599999,7575268.54890,12318,43164.192,3781884.16204,0
1674669600000,87.78,88.06,87.58,88.05,67286.694,1674673199999,5912102.91755,11450,34386.669,3021544.58730,0
1674673200000,88.05,88.53,88.00,88.49,107269.552,1674676799999,9464683.05046,15853,58301.384,5144952.53890,0
1674676800000,88.49,89.24,88.45,89.15,151593.777,1674680399999,13475218.54656,23145,74857.874,6654275.84601,0
1674680400000,89.16,91.32,88.87,91.24,392237.147,1674683999999,35353265.18973,54761,202156.495,18219769.56470,0
1674684000000,91.24,92.00,88.14,88.59,400532.622,1674687599999,36202314.97157,65570,188058.018,17011572.85736,0
1674687600000,88.58,89.61,88.39,89.43,155497.063,1674691199999,13864710.45136,26236,77428.295,6905190.74597,0
1674691200000,89.42,89.98,89.36,89.79,114905.715,1674694799999,10303396.66925,18754,56548.156,5070762.79215,0
1674694800000,89.80,90.03,89.23,89.32,94725.315,1674698399999,8484640.58076,15019,46788.011,4190725.37160,0
1674698400000,89.31,89.44,88.85,88.94,63648.324,1674701999999,5676403.07822,11055,30620.315,2730875.94423,0
1674702000000,88.95,89.71,88.94,89.35,88963.990,1674705599999,7954092.79685,12463,46486.907,4156044.19406,0
1674705600000,89.35,89.50,89.09,89.29,80412.716,1674709199999,7177210.09409,11368,39772.999,3549641.81021,0
1674709200000,89.30,89.87,89.28,89.77,57247.380,1674712799999,5129581.58730,9964,29944.802,2683508.31038,0
1674712800000,89.77,89.93,88.75,89.60,149095.423,1674716399999,13331287.89362,22144,73625.761,6585910.27455,0
1674716400000,89.59,89.63,88.91,88.97,65265.799,1674719999999,5823696.90040,11421,26638.244,2377148.29237,0
1674720000000,88.98,89.29,88.82,88.88,69920.365,1674723599999,6226587.10772,11158,31417.241,2797956.49928,0
1674723600000,88.88,89.06,88.06,88.34,126279.552,1674727199999,11174852.76815,21024,52269.562,4625078.70534,0
1674727200000,88.34,88.52,87.84,88.27,111369.508,1674730799999,9819927.23517,17210,56320.916,4966343.64722,0
1674730800000,88.28,88.46,88.01,88.37,56658.610,1674734399999,5000990.71744,9310,27090.360,2391150.48994,0
1674734400000,88.37,89.02,88.10,88.91,114832.616,1674737999999,10178855.54168,19293,57229.594,5072957.28552,0
1674738000000,88.91,89.65,88.02,89.65,196434.637,1674741599999,17457792.88164,32622,94313.995,8382983.01293,0
1674741600000,89.64,89.81,87.96,88.50,248161.538,1674745199999,22105187.93623,37846,115785.736,10316964.27411,0
1674745200000,88.50,89.11,87.37,87.82,188626.053,1674748799999,16656511.54813,32984,91394.586,8071781.28162,0
1674748800000,87.82,88.06,86.90,87.95,176075.255,1674752399999,15419587.45490,29873,80653.635,7065479.94410,0
1674752400000,87.95,88.13,87.81,87.92,63001.214,1674755999999,5542027.36553,11523,30030.858,2641630.21492,0
1674756000000,87.91,88.34,87.73,87.97,72618.566,1674759599999,6395411.36738,12131,36776.965,3238600.88339,0
1674759600000,87.97,88.21,87.63,87.97,65549.503,1674763199999,5765546.30436,10487,31600.938,2779243.77409,0
1674763200000,87.96,87.99,87.31,87.31,99626.559,1674766799999,8724152.08816,15076,52722.251,4616318.37520,0
1674766800000,87.32,87.42,86.84,87.34,114142.390,1674770399999,9945523.89169,16430,55396.183,4827282.28141,0
1674770400000,87.35,87.67,87.21,87.36,64403.993,1674773999999,5631670.82693,10382,35012.576,3061210.08314,0
1674774000000,87.37,87.62,87.04,87.51,76399.686,1674777599999,6678579.51524,11412,36058.395,3152290.17022,0
1674777600000,87.52,87.76,86.52,86.75,144312.957,1674781199999,12586984.34622,21528,66813.301,5829465.87437,0
1674781200000,86.75,87.25,85.79,86.18,227480.491,1674784799999,19665639.83785,36539,105738.270,9142685.68455,0
1674784800000,86.18,86.84,86.04,86.77,79312.443,1674788399999,6856491.78034,15184,41629.930,3599319.15901,0
1674788400000,86.77,87.20,86.73,86.90,64178.765,1674791999999,5580118.54418,11105,31542.119,2742405.62090,0
1674792000000,86.91,87.37,86.80,86.83,73489.378,1674795599999,6397243.57267,10555,35108.096,3056695.29290,0
1674795600000,86.83,87.65,86.80,87.51,64159.395,1674799199999,5593536.83436,10366,39074.239,3406646.46143,0
1674799200000,87.51,87.59,87.29,87.47,44069.755,1674802799999,3852148.75578,8453,20975.370,1833586.48531,0
1674802800000,87.48,87.97,87.12,87.94,76365.374,1674806399999,6685380.57861,12278,42317.774,3705606.70654,0
1674806400000,87.94,88.18,87.58,87.67,89184.607,1674809999999,7840581.40445,14953,39338.700,3459027.01253,0
1674810000000,87.67,87.92,87.34,87.67,83835.319,1674813599999,7346467.23465,12680,40393.192,3540168.97334,0
1674813600000,87.67,87.82,87.15,87.40,51919.800,1674817199999,4546379.77624,8486,23675.935,2073904.04750,0
1674817200000,87.39,87.77,87.36,87.71,43296.678,1674820799999,3792448.23775,7564,23682.467,2074253.75352,0
1674820800000,87.70,87.86,87.01,87.27,74223.118,1674824399999,6488789.99244,11963,33756.740,2951650.01180,0
1674824400000,87.26,87.73,86.72,87.33,132402.558,1674827999999,11558154.24254,20552,63907.747,5579497.55466,0
1674828000000,87.35,87.69,86.62,87.38,115242.865,1674831599999,10041284.03331,18752,58346.118,5084902.77260,0
1674831600000,87.40,87.98,87.23,87.38,104314.896,1674835199999,9143299.94899,18090,52030.526,4560796.71814,0
1674835200000,87.37,88.10,87.29,88.00,79076.858,1674838799999,6944445.22030,13207,37294.278,3276082.54352,0
1674838800000,88.00,88.61,87.98,88.32,101214.330,1674842399999,8937382.18340,16042,49548.350,4375575.31096,0
1674842400000,88.31,88.42,88.09,88.33,51414.720,1674845999999,4538448.14440,8907,28018.100,2473167.17688,0
1674846000000,88.34,88.70,88.22,88.65,53144.516,1674849599999,4703643.90318,8722,31310.023,2771628.26919,0
1674849600000,88.65,89.03,87.87,88.13,175326.218,1674853199999,15525408.16121,24210,81037.461,7178526.72421,0
1674853200000,88.12,88.55,88.00,88.53,56838.449,1674856799999,5018512.72525,10591,28267.576,2496151.22514,0
1674856800000,88.53,89.24,88.53,89.02,117766.974,1674860399999,10466145.48154,17662,60968.102,5417896.12266,0
1674860400000,89.01,89.24,88.72,88.95,80745.666,1674863999999,7184994.77505,10412,38959.678,3467823.99306,0
1674864000000,88.94,89.25,88.50,89.08,83258.985,1674867599999,7402545.73882,12034,38645.109,3436864.21011,0
1674867600000,89.08,89.08,88.51,88.53,50693.442,1674871199999,4499559.19198,8738,23398.191,2076883.73103,0
1674871200000,88.52,88.65,88.41,88.56,35029.864,1674874799999,3101311.84735,6280,15088.031,1335885.25737,0
1674874800000,88.55,90.04,88.47,89.46,110028.045,1674878399999,9828244.42417,16207,67555.220,6033828.46733,0
1674878400000,89.46,89.81,88.99,89.10,121151.022,1674881999999,10826962.79054,15341,53138.910,4750432.41792,0
1674882000000,89.12,89.48,88.92,89.24,88286.609,1674885599999,7874345.23842,11382,38584.678,3441958.91597,0
1674885600000,89.24,89.37,88.52,88.81,77369.522,1674889199999,6872659.16699,10779,35067.132,3115396.56962,0
1674889200000,88.82,88.91,88.34,88.70,71744.122,1674892799999,6359982.90322,10080,34683.234,3074795.19183,0
1674892800000,88.70,88.81,88.42,88.44,48517.025,1674896399999,4296751.86085,7573,23677.043,2096884.21864,0
1674896400000,88.44,88.62,88.07,88.53,89785.269,1674899999999,7938280.23107,10945,43321.611,3831074.11543,0
1674900000000,88.53,88.88,88.37,88.41,55053.097,1674903599999,4877495.60415,8128,24242.646,2147816.98502,0
1674903600000,88.40,88.63,88.27,88.54,43765.764,1674907199999,3871701.03683,6925,23409.871,2070828.54828,0
1674907200000,88.55,88.60,87.63,87.98,125158.248,1674910799999,11016876.21857,17319,56652.759,4987157.84056,0
1674910800000,87.99,87.99,86.97,87.64,176461.176,1674914399999,15436101.57505,24070,82370.439,7205444.85692,0
1674914400000,87.64,87.72,87.24,87.40,59848.060,1674917999999,5237326.63899,9095,28208.068,2468432.49454,0
1674918000000,87.39,88.24,87.23,88.00,103843.418,1674921599999,9124404.64395,13824,55671.149,4890892.71334,0
1674921600000,88.00,88.58,87.89,88.24,100535.336,1674925199999,8873822.52943,13601,48930.205,4318851.59323,0
1674925200000,88.25,88.36,87.87,88.01,60086.649,1674928799999,5289230.82174,9134,31647.263,2785736.26488,0
1674928800000,88.02,88.24,87.90,88.21,39901.755,1674932399999,3515032.27236,6784,17142.615,1510033.01023,0
1674932400000,88.21,88.48,88.15,88.25,39175.504,1674935999999,3459886.62763,6101,20150.087,1779445.09379,0
1674936000000,88.24,88.29,87.82,87.88,44112.101,1674939599999,3883201.07272,6691,18915.641,1665017.76904,0
1674939600000,87.88,89.11,87.79,88.69,105708.026,1674943199999,9361852.12734,14863,52444.374,4646587.63853,0
1674943200000,88.70,88.91,88.35,88.61,46677.529,1674946799999,4137389.01839,8162,22332.986,1979562.02050,0
1674946800000,88.61,90.03,88.44,89.71,146488.505,1674950399999,13088443.26168,21167,79260.994,7086071.68964,0
1674950400000,89.71,95.20,89.69,94.49,1298634.152,1674953999999,120543583.42545,152708,688720.411,63907193.33018,0
1674954000000,94.49,96.71,94.45,95.73,894040.664,1674957599999,85420848.83209,108484,437991.928,41843293.12769,0
1674957600000,95.73,96.00,94.10,94.96,513445.928,1674961199999,48700657.14691,60153,242909.106,23036105.87240,0
1674961200000,94.95,95.17,94.23,94.69,198162.390,1674964799999,18763834.66755,27171,99791.974,9450913.22895,0
1674964800000,94.69,95.30,94.41,94.95,165717.278,1674968399999,15726093.47817,24110,85456.093,8111461.59618,0
1674968400000,94.95,95.62,94.71,95.34,173308.060,1674971999999,16483928.51258,22355,98909.811,9408994.72936,0
1674972000000,95.33,95.49,94.64,94.94,179838.996,1674975599999,17089834.47784,23535,77140.833,7331540.62540,0
1674975600000,94.93,95.16,94.42,94.44,147064.618,1674979199999,13925444.00664,20564,65723.476,6224511.64594,0
1674979200000,94.45,95.28,94.44,94.77,188818.664,1674982799999,17921718.37728,25413,96562.355,9166440.51924,0
1674982800000,94.77,95.45,94.67,94.87,194511.022,1674986399999,18484168.69889,25819,93616.774,8899362.78415,0
1674986400000,94.87,95.98,94.82,95.58,309037.907,1674989999999,29470353.12503,37770,163406.204,15585716.97147,0
1674990000000,95.57,95.84,94.77,95.34,277695.324,1674993599999,26470427.12456,32144,138523.353,13203246.28589,0
1674993600000,95.35,95.50,94.34,94.64,261412.120,1674997199999,24798729.16607,30992,131423.273,12466711.42261,0
1674997200000,94.63,95.63,94.51,94.96,312176.274,1675000799999,29705756.23735,37430,156282.768,14872587.08150,0
1675000800000,94.95,96.85,94.65,95.51,494931.350,1675004399999,47438203.47317,58582,259580.392,24887769.83707,0
1675004400000,95.50,95.79,94.82,95.35,230291.877,1675007999999,21975120.97850,28265,109976.575,10495715.49988,0
1675008000000,95.35,95.97,94.66,95.37,271678.357,1675011599999,25906303.29104,33998,131926.539,12582234.50228,0
1675011600000,95.37,95.78,94.99,95.65,152102.950,1675015199999,14500909.06959,23345,73080.758,6967849.43886,0
1675015200000,95.65,97.90,95.50,96.96,462624.483,1675018799999,44686304.45711,64799,247749.140,23937082.72248,0
1675018800000,96.95,97.40,96.40,97.20,277241.504,1675022399999,26858170.03241,43203,135868.315,13163566.87725,0
1675022400000,97.21,97.33,96.29,96.57,229368.415,1675025999999,22211510.53407,30530,107083.633,10369346.37874,0
1675026000000,96.58,97.90,96.44,96.94,236984.955,1675029599999,23039319.55147,29517,119127.878,11581210.48580,0
1675029600000,96.94,97.12,95.78,96.04,177624.355,1675033199999,17124327.90357,22514,73303.944,7074041.89799,0
1675033200000,96.03,96.14,94.90,94.94,335208.954,1675036799999,31990545.63587,33489,150671.391,14378321.31233,0
1675036800000,94.94,95.37,94.45,95.21,278060.899,1675040399999,26391253.20651,31712,134573.006,12773661.58617,0
1675040400000,95.21,96.09,94.86,95.64,235659.332,1675043999999,22508384.95790,28519,114466.468,10932252.40244,0
1675044000000,95.64,96.10,94.95,95.30,191194.838,1675047599999,18256909.64864,26293,90058.022,8601787.45863,0
1675047600000,95.30,95.50,94.79,95.26,129349.845,1675051199999,12306113.46492,18745,62526.941,5949661.26088,0
1675051200000,95.26,95.50,94.95,95.19,117745.841,1675054799999,11214234.85373,16599,60436.359,5755267.65562,0
1675054800000,95.18,95.19,94.54,95.00,152064.715,1675058399999,14418316.44749,21188,68926.865,6534437.35340,0
1675058400000,94.98,95.20,94.76,95.12,91269.094,1675061999999,8669513.54753,15154,40741.152,3869868.49112,0
1675062000000,95.12,95.25,93.18,93.97,360552.537,1675065599999,33959509.89463,43569,152552.358,14373879.30808,0
1675065600000,93.97,94.30,92.57,92.80,316487.269,1675069199999,29572610.25857,39342,144778.753,13534082.05370,0
1675069200000,92.79,92.80,91.04,91.64,681343.777,1675072799999,62632516.94341,83685,321665.591,29571817.02218,0
1675072800000,91.64,92.42,91.00,92.09,286082.661,1675076399999,26297620.56817,42668,153647.535,14127026.87975,0
1675076400000,92.08,93.00,91.90,92.35,245744.379,1675079999999,22731767.50803,33088,121099.199,11203339.12348,0
1675080000000,92.35,93.85,92.24,93.07,371687.142,1675083599999,34605545.73461,52264,182872.596,17023908.27140,0
1675083600000,93.06,93.35,92.16,92.58,196686.712,1675087199999,18252056.41412,29962,89551.706,8314088.26901,0
1675087200000,92.58,93.48,92.36,92.85,337970.465,1675090799999,31386145.70287,41601,180264.275,16741174.24325,0
1675090800000,92.84,92.88,91.50,92.22,245130.256,1675094399999,22591182.70528,35022,113593.868,10468800.51208,0
1675094400000,92.21,92.47,92.00,92.44,107102.438,1675097999999,9880094.69119,19794,54363.704,5015320.24605,0
1675098000000,92.43,92.81,92.03,92.12,134510.386,1675101599999,12423723.68047,19839,66667.945,6157882.94226,0
1675101600000,92.12,92.43,91.76,92.33,89159.600,1675105199999,8214832.63324,15330,44435.353,4094304.02231,0
1675105200000,92.33,92.36,88.00,89.99,525712.812,1675108799999,47284074.04035,79322,218616.514,19654640.33252,0
1675108800000,89.99,90.20,88.67,89.87,160494.262,1675112399999,14370597.37121,29376,75160.348,6730356.35707,0
1675112400000,89.88,90.53,89.85,90.39,100953.289,1675115999999,9116274.28349,17927,53125.392,4797403.66889,0
1675116000000,90.38,90.74,89.55,90.49,107624.093,1675119599999,9714963.07048,21479,54587.144,4929247.77790,0
1675119600000,90.48,91.40,90.13,91.31,159549.370,1675123199999,14485148.84189,26249,86750.511,7875026.45196,0
1675123200000,91.31,93.81,91.26,93.45,449367.517,1675126799999,41564750.66422,58071,236549.853,21891044.89959,0
1675126800000,93.45,94.45,93.41,93.86,421932.740,1675130399999,39601228.40470,45390,200707.066,18839385.29159,0
1675130400000,93.86,95.14,93.66,94.94,349786.982,1675133999999,33014865.10158,45516,179627.407,16958136.72116,0
1675134000000,94.94,96.25,94.45,95.29,587672.827,1675137599999,56073836.57058,79737,295566.649,28208270.69498,0
1675137600000,95.29,96.10,94.79,94.98,274660.690,1675141199999,26209850.66566,35408,130890.565,12494349.20861,0
1675141200000,94.97,95.19,94.22,94.31,179089.461,1675144799999,16957054.76522,23235,87145.223,8252887.10495,0
1675144800000,94.32,94.70,93.94,94.05,216601.259,1675148399999,20424860.01949,26446,106851.750,10077437.17908,0
1675148400000,94.04,95.30,93.98,94.70,189327.305,1675151999999,17943339.37581,26678,104779.709,9929450.84328,0
1675152000000,94.71,95.09,94.28,94.59,161129.175,1675155599999,15254549.62967,22934,73924.745,6999082.07815,0
1675155600000,94.60,95.00,94.00,94.10,125072.097,1675159199999,11802788.41846,17992,56558.122,5338924.98611,0
1675159200000,94.10,94.15,93.02,93.28,254823.084,1675162799999,23833279.50555,28760,113615.823,10625151.44878,0
1675162800000,93.28,94.12,92.78,93.86,177359.600,1675166399999,16594983.38381,22157,91376.286,8550859.89836,0
1675166400000,93.87,94.20,93.35,93.41,172356.354,1675169999999,16149494.46602,20360,79012.606,7404076.20063,0
1675170000000,93.41,94.18,93.38,93.93,204845.887,1675173599999,19205937.67721,26726,113859.326,10674792.74874,0
1675173600000,93.92,94.69,93.69,94.54,216642.054,1675177199999,20408941.44320,30303,114527.542,10790557.37259,0
1675177200000,94.55,95.49,94.53,94.98,287488.171,1675180799999,27305260.81374,36650,144401.218,13717141.76190,0
1675180800000,94.99,95.14,94.05,94.42,285357.675,1675184399999,26985876.85486,32862,136112.666,12871847.09011,0
1675184400000,94.42,94.71,94.08,94.48,101366.887,1675187999999,9569054.05807,15184,50980.510,4812915.43879,0
1675188000000,94.47,94.85,94.21,94.69,88860.455,1675191599999,8399924.47349,13668,45727.363,4322638.36594,0
1675191600000,94.69,94.91,94.32,94.43,83478.685,1675195199999,7894360.91953,12667,44834.680,4239837.12313,0
1675195200000,94.43,94.43,93.35,93.83,155564.783,1675198799999,14594672.45581,22643,69249.918,6497859.64979,0
1675198800000,93.84,93.85,92.55,93.28,205227.325,1675202399999,19108444.36780,27174,94662.235,8814981.66243,0
1675202400000,93.28,94.24,92.76,93.69,138144.853,1675205999999,12903565.03423,22729,68737.238,6423896.65306,0
1675206000000,93.68,94.77,93.48,94.11,156017.987,1675209599999,14680423.92932,22476,78457.025,7381966.04415,0
1675209600000,94.12,95.70,93.75,95.70,386695.993,1675213199999,36684708.19401,53036,196094.868,18607341.48501,0
1675213200000,95.70,97.16,95.30,96.69,538098.005,1675216799999,51907050.07970,71362,279628.300,26974399.42949,0
1675216800000,96.70,97.42,96.40,96.98,306880.729,1675220399999,29717526.80276,40486,151572.375,14681388.74329,0
1675220400000,96.98,97.21,96.66,96.82,198533.253,1675223999999,19246217.45328,27244,97225.448,9426044.59025,0
1675224000000,96.83,97.52,96.47,97.43,198614.951,1675227599999,19242608.95729,30303,104316.245,10110615.71607,0
1675227600000,97.43,98.38,96.62,97.09,384452.204,1675231199999,37436396.16464,50298,190298.528,18543069.13976,0
1675231200000,97.08,97.48,96.20,96.41,280961.345,1675234799999,27239352.03945,33804,130283.611,12637385.28832,0
1675234800000,96.41,96.51,95.82,96.11,199433.056,1675238399999,19171823.67729,27679,93751.552,9013536.97902,0
1675238400000,96.11,96.39,95.48,95.76,245444.450,1675241999999,23532847.83662,30092,121649.264,11663233.34606,0
1675242000000,95.75,96.18,95.42,95.99,152055.825,1675245599999,14570806.80272,23659,79906.510,7658227.50339,0
1675245600000,95.98,96.31,94.98,95.31,172323.475,1675249199999,16461798.13237,23073,77619.396,7417218.66981,0
1675249200000,95.32,96.04,95.28,95.89,119886.907,1675252799999,11479419.31397,17448,57682.967,5523276.20749,0
1675252800000,95.89,96.15,95.42,95.49,105325.367,1675256399999,10089489.53764,17248,48329.434,4630314.00263,0
1675256400000,95.50,96.07,95.03,95.65,193829.586,1675259999999,18532741.50714,28037,96108.437,9190245.20597,0
1675260000000,95.66,96.30,95.30,95.69,182614.459,1675263599999,17496530.53848,26938,93860.361,8995224.69947,0
1675263600000,95.69,95.81,93.90,94.21,412580.165,1675267199999,39044434.75678,58478,212534.497,20117487.87083,0
1675267200000,94.22,94.57,93.72,94.37,238433.731,1675270799999,22447797.25966,32473,119567.953,11259151.41785,0
1675270800000,94.36,94.69,94.04,94.61,135383.236,1675274399999,12783880.82175,20907,67546.884,6378444.90278,0
1675274400000,94.62,95.44,94.38,94.98,207471.296,1675277999999,19697059.89309,30078,104970.074,9967522.15446,0
1675278000000,94.98,99.25,94.36,98.26,1050662.131,1675281599999,101841102.02274,158268,534731.390,51841025.34913,0
1675281600000,98.27,98.75,97.39,97.69,462140.755,1675285199999,45296089.88896,63134,226668.640,22218359.49460,0
1675285200000,97.70,98.41,97.68,97.94,229676.803,1675288799999,22526469.00954,31808,120483.648,11817778.51384,0
1675288800000,97.95,102.72,97.95,100.77,768713.246,1675292399999,77417685.86455,107397,408088.654,41073740.19645,0
1675292400000,100.78,101.46,100.31,100.44,230659.150,1675295999999,23276772.60646,27287,119554.048,12064350.14545,0
1675296000000,100.44,102.50,100.04,102.01,482216.513,1675299599999,48832994.47849,61192,254244.130,25750593.61345,0
1675299600000,102.01,102.01,100.93,101.03,204109.948,1675303199999,20693107.34053,29115,100179.465,10156941.94729,0
1675303200000,101.03,101.15,100.36,100.74,133838.927,1675306799999,13478555.48260,19283,61823.741,6225897.85809,0
1675306800000,100.75,101.58,100.58,100.86,135231.637,1675310399999,13672317.30114,19624,69656.928,7043048.63561,0
1675310400000,100.87,101.43,100.77,101.09,107009.092,1675313999999,10817363.85569,15325,49804.893,5034667.52915,0
1675314000000,101.10,101.19,100.50,100.52,100876.288,1675317599999,10173483.57082,16293,48408.400,4882794.59605,0
1675317600000,100.51,100.75,100.13,100.41,140351.706,1675321199999,14095661.31033,20065,65731.988,6601976.42668,0
1675321200000,100.42,100.64,99.78,100.04,127238.501,1675324799999,12749385.87070,17746,57077.917,5720803.49887,0
1675324800000,100.04,100.53,99.63,100.34,106088.116,1675328399999,10628793.32359,16863,49684.719,4978948.02058,0
1675328400000,100.35,100.51,99.70,100.51,120484.355,1675331999999,12056853.86333,19555,53812.084,5385986.10219,0
1675332000000,100.51,100.69,99.87,100.11,107497.603,1675335599999,10771911.52495,14549,50345.620,5045192.96072,0
1675335600000,100.12,100.38,99.93,100.37,69087.999,1675339199999,6921518.17238,11317,35744.501,3581144.74975,0
1675339200000,100.38,100.41,99.88,100.25,85717.344,1675342799999,8580809.96409,14414,39415.791,3946059.98215,0
1675342800000,100.25,100.28,99.12,99.31,195469.400,1675346399999,19478514.15202,25503,89915.138,8959842.04898,0
1675346400000,99.32,100.41,98.45,98.89,349833.995,1675349999999,34821314.78109,43711,171244.497,17053267.71737,0
1675350000000,98.88,100.93,98.54,100.48,306590.095,1675353599999,30591635.96800,42129,155861.368,15553706.81479,0
1675353600000,100.49,100.95,99.84,99.94,185006.563,1675357199999,18554941.11778,26962,90058.712,9034894.56277,0
1675357200000,99.94,100.93,99.92,100.76,115074.821,1675360799999,11560252.30578,17437,57926.119,5819439.58908,0
1675360800000,100.76,101.86,100.73,101.56,225064.642,1675364399999,22823220.41676,34565,118851.735,12051516.10509,0
1675364400000,101.56,101.76,99.56,100.07,293077.753,1675367999999,29440748.70747,37571,131634.648,13223598.74953,0
1675368000000,100.07,100.43,99.66,100.33,95878.906,1675371599999,9593034.36139,16108,45283.853,4530271.00377,0
1675371600000,100.34,100.64,98.00,98.18,256313.751,1675375199999,25427153.19472,39695,119156.437,11823113.54995,0
1675375200000,98.18,99.59,97.94,99.27,147132.507,1675378799999,14538779.91484,27625,80349.257,7939653.45386,0
1675378800000,99.27,99.57,98.35,98.72,134835.831,1675382399999,13342219.14376,20046,62578.707,6193117.45818,0
1675382400000,98.73,100.18,98.53,100.15,232108.368,1675385999999,23097356.90618,31277,124893.576,12431169.41786,0
1675386000000,100.14,100.59,99.13,99.49,137003.669,1675389599999,13664115.46172,21018,57046.109,5691029.76410,0
1675389600000,99.49,99.76,98.41,98.53,130552.646,1675393199999,12919867.01345,19120,56809.614,5621920.09734,0
1675393200000,98.56,99.03,98.22,98.99,95638.516,1675396799999,9429823.77984,15823,46907.331,4624672.66724,0
1675396800000,99.00,99.34,98.76,99.28,71766.491,1675400399999,7111832.99023,10827,38496.537,3814997.81483,0
1675400400000,99.27,99.50,99.14,99.29,43258.645,1675403999999,4296477.87417,8223,23148.161,2299116.57576,0
1675404000000,99.27,99.37,98.66,98.80,68635.168,1675407599999,6794930.11192,12199,29045.314,2875183.18805,0
1675407600000,98.80,99.00,98.00,98.14,164637.309,1675411199999,16197069.70303,23968,77785.886,7653866.75116,0
1675411200000,98.14,98.47,97.71,98.44,150988.588,1675414799999,14815274.97487,23346,70601.968,6929501.61416,0
1675414800000,98.45,98.53,98.22,98.44,50954.363,1675418399999,5013845.86812,9616,27925.752,2747943.82898,0
1675418400000,98.45,99.07,98.21,98.89,106588.911,1675421999999,10507979.82850,14906,56666.761,5587417.29569,0
1675422000000,98.89,99.15,98.64,99.03,73316.153,1675425599999,7251336.48505,11331,41029.822,4058324.30902,0
1675425600000,99.04,99.12,98.60,98.87,85210.070,1675429199999,8425767.53195,12729,37613.368,3719235.03870,0
1675429200000,98.86,98.95,97.50,98.32,306651.097,1675432799999,30147716.16483,47704,143337.663,14094097.19924,0
1675432800000,98.31,99.49,97.55,98.99,238596.268,1675436399999,23514091.81068,34625,121979.404,12024046.37815,0
1675436400000,98.98,99.74,98.38,99.21,232911.525,1675439999999,23087832.28030,32612,120130.018,11908562.67070,0
1675440000000,99.22,100.16,99.13,99.51,171508.637,1675443599999,17079278.51995,24712,79735.355,7941384.62888,0
1675443600000,99.51,100.80,99.43,100.06,169097.558,1675447199999,16939685.50743,25202,86809.267,8697440.75988,0
1675447200000,100.07,100.15,99.20,99.84,137178.839,1675450799999,13662341.59777,20697,63317.986,6306054.77399,0
1675450800000,99.85,100.11,99.31,99.36,82828.974,1675454399999,8263295.60796,12975,36650.073,3656701.38764,0
1675454400000,99.35,99.78,98.81,99.72,126878.867,1675457999999,12604785.03039,19175,63887.773,6348432.04506,0
1675458000000,99.73,100.05,99.19,99.51,73863.953,1675461599999,7361185.00297,11047,36367.972,3625433.23599,0
1675461600000,99.52,99.97,99.40,99.84,54982.819,1675465199999,5480872.21098,9484,29038.512,2894833.02892,0
1675465200000,99.85,100.46,99.66,99.94,76993.574,1675468799999,7704289.90094,12465,38816.843,3884332.19698,0
1675468800000,99.94,101.44,99.92,100.44,234424.561,1675472399999,23613764.86808,30524,114905.147,11582318.03851,0
1675472400000,100.44,101.06,99.66,99.82,129720.067,1675475999999,13032355.70540,18659,59025.070,5933033.36795,0
1675476000000,99.83,99.90,99.26,99.43,101091.927,1675479599999,10060193.96059,13858,48694.947,4845068.71499,0
1675479600000,99.43,99.44,98.77,98.87,92676.340,1675483199999,9183613.77634,12162,35780.188,3545291.94220,0
1675483200000,98.86,99.05,98.71,98.98,52765.083,1675486799999,5216627.79543,10133,29305.815,2897370.75577,0
1675486800000,98.97,99.07,98.52,98.84,69085.443,1675490399999,6823332.59894,10381,31645.229,3125965.50077,0
1675490400000,98.85,99.19,98.62,98.88,67301.107,1675493999999,6658380.47514,11685,34915.390,3454750.22931,0
1675494000000,98.88,99.30,98.80,99.20,59425.863,1675497599999,5883844.03630,8871,31326.925,3102164.75553,0
1675497600000,99.19,99.19,98.58,98.63,54025.264,1675501199999,5339439.44689,8458,22182.127,2192375.29313,0
1675501200000,98.63,98.88,98.36,98.83,61051.923,1675504799999,6020383.02779,9943,29875.149,2946377.27855,0
1675504800000,98.82,99.03,98.69,98.99,40481.365,1675508399999,4002380.09076,7271,21820.150,2157496.77363,0
1675508400000,98.99,99.14,98.90,99.12,45218.277,1675511999999,4477599.52808,8093,22317.009,2209980.66174,0
1675512000000,99.13,99.30,98.85,99.23,49506.489,1675515599999,4904374.11955,9231,23530.372,2331512.63368,0
1675515600000,99.23,100.09,99.19,99.65,180584.507,1675519199999,18007340.04084,25536,93191.301,9293054.52080,0
1675519200000,99.65,99.89,99.30,99.85,73158.274,1675522799999,7284233.88672,11204,37352.517,3719313.83263,0
1675522800000,99.84,99.89,99.40,99.78,62322.865,1675526399999,6210537.12504,9892,28252.601,2815585.64197,0
1675526400000,99.77,100.14,99.34,99.54,85445.927,1675529999999,8513935.55285,13133,43988.324,4383514.45739,0
1675530000000,99.54,100.00,99.16,99.76,94994.645,1675533599999,9452835.18096,14275,45433.076,4521444.65658,0
1675533600000,99.75,100.06,99.29,99.68,85781.728,1675537199999,8549794.56838,11395,43946.337,4380222.49281,0
1675537200000,99.68,99.80,99.42,99.44,38343.792,1675540799999,3819428.49289,5893,18327.039,1825524.35187,0
1675540800000,99.44,99.70,99.25,99.26,45207.110,1675544399999,4496584.21389,6629,25391.148,2525312.46754,0
1675544400000,99.25,99.37,99.03,99.15,48334.303,1675547999999,4794938.31304,7244,24044.685,2385462.20137,0
1675548000000,99.15,99.38,98.90,98.94,52411.685,1675551599999,5195578.14183,9003,22953.015,2275396.72712,0
1675551600000,98.95,99.16,98.24,98.51,111877.925,1675555199999,11039198.58043,16084,50090.422,4942532.96610,0
1675555200000,98.51,98.59,97.68,98.01,154325.100,1675558799999,15154899.36024,24029,62837.751,6171921.67444,0
1675558800000,98.03,98.50,97.92,98.43,54571.467,1675562399999,5361707.13204,10000,30301.803,2977544.51444,0
1675562400000,98.43,98.88,98.23,98.25,79202.438,1675565999999,7811966.90074,12833,38268.187,3775440.72571,0
1675566000000,98.24,98.72,98.22,98.69,43171.511,1675569599999,4255196.61612,8215,22546.410,2222248.90656,0
1675569600000,98.69,98.81,98.57,98.74,38525.335,1675573199999,3802902.76908,6968,20837.449,2056875.14010,0
1675573200000,98.74,98.74,98.28,98.49,41471.342,1675576799999,4084283.29884,8179,19658.854,1936424.50002,0
1675576800000,98.48,98.76,98.36,98.44,50023.669,1675580399999,4930145.91896,8691,25723.389,2535068.48213,0
1675580400000,98.44,98.82,98.43,98.76,36148.742,1675583999999,3565434.14464,6939,18018.086,1777440.89245,0
1675584000000,98.76,98.88,98.39,98.66,83320.057,1675587599999,8219350.06469,11972,42436.123,4186203.77329,0
1675587600000,98.66,98.87,98.44,98.51,37873.123,1675591199999,3736098.14699,6894,19389.613,1912802.12570,0
1675591200000,98.50,98.70,98.43,98.59,29817.703,1675594799999,2938543.91098,6233,14728.418,1451464.66890,0
1675594800000,98.58,98.62,97.92,97.99,96600.111,1675598399999,9489198.41540,14226,40201.972,3949239.43118,0
1675598400000,97.98,98.13,96.60,96.90,250482.380,1675601999999,24382457.09760,38894,114152.336,11113883.30766,0
1675602000000,96.90,97.30,96.18,97.26,239884.866,1675605599999,23211279.28772,38957,119276.015,11541479.23156,0
1675605600000,97.27,97.50,97.00,97.27,90345.677,1675609199999,8786960.37722,19029,45718.845,4446695.08159,0
1675609200000,97.27,97.50,96.54,96.77,100186.293,1675612799999,9717414.54294,17596,44583.513,4324556.13037,0
1675612800000,96.78,97.77,96.55,96.72,172604.152,1675616399999,16765288.76548,27157,86350.106,8390176.49698,0
1675616400000,96.73,97.04,95.54,95.67,240924.644,1675619999999,23153521.50777,40310,115339.970,11086059.45014,0
1675620000000,95.67,95.95,95.25,95.44,130352.943,1675623599999,12461668.89707,21598,62773.255,6002564.71634,0
1675623600000,95.45,95.77,95.10,95.53,105663.734,1675627199999,10085040.29425,17780,51619.613,4927160.72552,0
1675627200000,95.52,95.55,95.04,95.27,60268.878,1675630799999,5744169.45630,12399,30109.138,2869558.60982,0
1675630800000,95.28,95.61,94.75,95.60,105447.903,1675634399999,10037611.32103,17768,49433.472,4708149.42017,0
1675634400000,95.61,96.55,95.56,96.20,76318.865,1675637999999,7333868.01957,16094,36212.475,3479360.00162,0
1675638000000,96.19,96.66,96.02,96.63,88495.643,1675641599999,8519261.31214,13891,45127.748,4345361.56171,0
1675641600000,96.63,97.10,96.44,96.99,109724.745,1675645199999,10619868.27059,16657,56934.827,5511180.09087,0
1675645200000,96.99,97.12,96.47,96.53,66973.638,1675648799999,6486515.48044,10567,28088.668,2721036.43769,0
1675648800000,96.54,96.60,95.66,95.68,89351.972,1675652399999,8591415.88337,12415,36190.732,3479899.68718,0
1675652400000,95.68,96.13,95.51,95.87,58579.219,1675655999999,5617346.46850,10172,28412.704,2724974.82355,0
1675656000000,95.86,96.53,95.84,96.11,83290.954,1675659599999,8016212.64233,10433,39992.695,3848611.07988,0
1675659600000,96.10,96.11,94.77,95.67,146861.190,1675663199999,14007629.85828,20968,67933.545,6478838.75117,0
1675663200000,95.67,96.14,95.58,95.88,78507.912,1675666799999,7528924.81541,11361,41475.059,3977488.18011,0
1675666800000,95.89,96.48,95.69,96.48,98747.591,1675670399999,9500684.94139,14256,55640.455,5353018.61971,0
1675670400000,96.48,96.89,96.32,96.38,96347.755,1675673999999,9302640.80575,13726,51538.189,4976638.35442,0
1675674000000,96.39,96.45,95.83,95.88,61854.426,1675677599999,5948972.45918,10911,25763.714,2477847.10013,0
1675677600000,95.88,96.17,95.58,95.99,67795.799,1675681199999,6501307.28444,10025,30690.001,2943299.56596,0
1675681200000,95.98,96.60,95.48,96.57,106802.075,1675684799999,10245800.88389,16039,56344.974,5405113.48041,0
1675684800000,96.57,96.93,96.22,96.57,105140.388,1675688399999,10153728.61352,16121,54080.946,5223065.90515,0
1675688400000,96.57,96.78,96.14,96.25,77995.170,1675691999999,7520354.62561,13117,39483.001,3807422.71703,0
1675692000000,96.25,96.77,96.05,96.52,119360.537,1675695599999,11503868.54900,19226,63264.769,6098752.51294,0
1675695600000,96.52,97.36,96.14,97.34,168211.970,1675699199999,16267058.86805,23529,87140.576,8429152.25756,0
1675699200000,97.35,97.64,96.63,97.06,213290.931,1675702799999,20736018.46713,29550,104083.502,10121096.82047,0
1675702800000,97.05,97.83,96.87,97.62,116010.783,1675706399999,11301565.51469,16705,67329.955,6560702.43367,0
1675706400000,97.62,97.83,97.07,97.39,103099.028,1675709999999,10042393.78455,15166,47771.988,4653438.66169,0
1675710000000,97.38,97.99,97.38,97.86,102268.793,1675713599999,9991528.88857,14224,56907.508,5560334.40400,0
1675713600000,97.86,97.98,97.55,97.78,60691.244,1675717199999,5932883.88306,10200,29123.809,2846990.89471,0
1675717200000,97.78,97.90,97.16,97.34,71786.893,1675720799999,7002844.18154,12794,34280.423,3343664.76034,0
1675720800000,97.34,97.43,96.73,96.81,82309.872,1675724399999,7987001.60195,15789,37169.288,3606523.08566,0
1675724400000,96.81,96.86,95.23,95.97,259381.550,1675727999999,24899067.95438,36758,128016.934,12288184.92604,0
1675728000000,95.96,96.53,95.91,96.44,95895.492,1675731599999,9232307.04678,14735,47667.861,4589471.08733,0
1675731600000,96.45,96.67,96.23,96.63,62326.684,1675735199999,6010778.19887,11420,32135.082,3099282.01132,0
1675735200000,96.63,98.66,96.44,98.66,212325.649,1675738799999,20728763.92138,28299,121237.907,11840107.12396,0
1675738800000,98.65,99.60,98.14,99.60,418526.139,1675742399999,41466239.44845,52555,225436.321,22338186.36314,0
1675742400000,99.60,99.69,99.02,99.11,140162.560,1675745999999,13905435.10125,19271,60635.605,6016305.55909,0
1675746000000,99.12,99.29,98.88,99.09,116777.142,1675749599999,11573803.01639,14096,50186.516,4974744.63204,0
1675749600000,99.09,99.82,98.81,98.97,190616.466,1675753199999,18928863.19044,21278,96163.973,9552853.39385,0
1675753200000,98.97,99.23,98.69,98.87,100953.864,1675756799999,9989864.87449,15126,44000.670,4354049.42884,0
1675756800000,98.88,99.52,98.60,99.41,135307.328,1675760399999,13407672.65873,17988,71470.919,7082085.35733,0
1675760400000,99.42,100.53,99.11,99.18,252635.139,1675763999999,25201856.54449,35365,140809.241,14050986.10424,0
1675764000000,99.19,99.93,99.02,99.06,105635.473,1675767599999,10508817.08683,15766,52259.243,5200534.98504,0
1675767600000,99.06,99.60,98.96,99.49,88409.947,1675771199999,8779962.43268,14200,47700.409,4737842.42063,0
1675771200000,99.49,99.70,99.15,99.59,108218.591,1675774799999,10762871.92434,14656,51203.689,5092661.07696,0
1675774800000,99.60,99.62,98.96,99.49,111865.923,1675778399999,11109935.75758,17958,53399.786,5303624.36584,0
1675778400000,99.49,99.52,98.74,98.81,172007.535,1675781999999,17037421.82741,23613,78156.528,7742235.49926,0
1675782000000,98.81,99.02,98.22,98.49,166898.993,1675785599999,16450156.06475,25922,69929.911,6892510.41223,0
1675785600000,98.49,99.12,98.22,98.94,137369.439,1675789199999,13565082.72596,18955,74238.101,7330921.02413,0
1675789200000,98.95,100.90,98.66,100.35,385111.500,1675792799999,38489482.95086,47582,206006.327,20589361.80616,0
1675792800000,100.36,100.83,97.90,99.16,481896.849,1675796399999,47855059.77901,63731,234227.442,23263956.22838,0
1675796400000,99.16,100.46,99.11,100.21,226739.539,1675799999999,22652259.69700,31968,115545.957,11543334.50754,0
1675800000000,100.21,100.64,100.01,100.32,108201.035,1675803599999,10859208.11960,18176,53576.220,5377200.11696,0
1675803600000,100.31,100.69,100.11,100.28,129383.434,1675807199999,12989839.59068,16892,62956.244,6321681.44848,0
1675807200000,100.29,101.69,100.01,100.76,199620.131,1675810799999,20140507.63150,28828,119901.168,12100657.23517,0
1675810800000,100.77,101.26,100.60,100.90,135899.229,1675814399999,13721459.25863,17518,69486.133,7016708.18790,0
1675814400000,100.90,101.47,100.63,100.80,152943.490,1675817999999,15443730.75520,20252,76318.252,7706861.99834,0
1675818000000,100.80,101.47,100.60,101.15,124305.605,1675821599999,12555859.47679,18350,61916.884,6254926.99479,0
1675821600000,101.16,101.26,100.89,101.05,77628.250,1675825199999,7847948.65956,10925,36569.673,3697432.32141,0
1675825200000,101.04,101.91,100.95,101.52,160060.628,1675828799999,16241496.73521,19465,94788.830,9619610.67112,0
1675828800000,101.53,101.62,100.99,101.09,113135.654,1675832399999,11461122.19310,11778,42828.118,4339989.97094,0
1675832400000,101.09,101.38,100.97,101.27,75687.060,1675835999999,7659372.47451,10424,40776.135,4125960.28897,0
1675836000000,101.28,101.77,100.94,101.62,111401.195,1675839599999,11302086.30004,14571,56953.255,5778531.41129,0
1675839600000,101.61,102.45,101.47,101.49,208357.519,1675843199999,21237234.07657,27120,112364.644,11454805.24693,0
1675843200000,101.49,101.63,100.86,101.09,130745.679,1675846799999,13228191.91433,18000,57491.114,5817167.95440,0
1675846800000,101.10,101.36,100.88,101.23,83277.312,1675850399999,8418715.82604,12549,44278.475,4476315.51194,0
1675850400000,101.23,101.38,100.82,101.05,89114.797,1675853999999,9006985.54916,12612,38468.172,3888439.16258,0
1675854000000,101.05,101.56,101.02,101.33,101466.925,1675857599999,10285181.62631,13270,49542.654,5022183.06602,0
1675857600000,101.33,101.73,100.74,100.94,131931.468,1675861199999,13362686.93501,17263,62878.085,6369191.62927,0
1675861200000,100.95,101.19,100.50,100.74,172584.001,1675864799999,17401790.29641,20958,79178.615,7983449.19173,0
1675864800000,100.73,100.73,99.50,99.82,309434.706,1675868399999,30948261.87174,43885,145963.611,14597076.63491,0
1675868400000,99.82,99.82,98.67,98.82,255863.113,1675871999999,25373713.79707,39016,122873.873,12185089.02449,0
1675872000000,98.81,98.90,96.80,98.57,509817.511,1675875599999,49855938.21220,67332,252851.938,24724349.55791,0
1675875600000,98.57,99.24,98.34,99.23,172961.130,1675879199999,17092482.29689,28529,91873.945,9080533.14378,0
1675879200000,99.23,99.58,98.58,99.03,139987.727,1675882799999,13870899.60338,21219,72485.825,7184736.81824,0
1675882800000,99.03,99.37,98.94,98.95,97869.206,1675886399999,9701896.80104,13877,42569.494,4220540.31736,0
1675886400000,98.94,98.94,97.83,97.86,141164.831,1675889999999,13878390.51798,20296,59314.275,5832139.08564,0
1675890000000,97.85,98.89,97.78,98.85,75966.354,1675893599999,7481758.13982,12419,41199.275,4057741.85607,0
1675893600000,98.84,99.11,98.71,98.84,52275.481,1675897199999,5168999.29762,9370,28933.399,2860812.52803,0
1675897200000,98.84,99.37,98.68,99.19,81936.246,1675900799999,8116184.35213,12828,41585.478,4119251.23720,0
1675900800000,99.20,99.52,98.85,99.26,98799.686,1675904399999,9802439.38663,15212,51384.988,5098295.32077,0
1675904400000,99.26,99.44,98.57,98.72,89200.680,1675907999999,8838498.24408,13225,43455.042,4306429.60148,0
1675908000000,98.71,98.88,97.36,97.44,149394.844,1675911599999,14665440.29697,23448,68975.806,6773629.88703,0
1675911600000,97.44,97.45,95.20,95.90,545490.565,1675915199999,52427723.25122,74395,262625.854,25244696.92784,0
1675915200000,95.91,96.58,95.30,96.51,172278.299,1675918799999,16539263.25979,26513,84903.721,8152121.30625,0
1675918800000,96.50,96.95,96.23,96.48,114656.276,1675922399999,11073464.60872,17109,56144.716,5422550.37363,0
1675922400000,96.47,97.19,96.30,96.87,111802.288,1675925999999,10813290.73262,17273,54970.637,5317218.41930,0
1675926000000,96.87,96.99,96.59,96.80,81314.430,1675929599999,7866588.57093,13037,40177.843,3887069.52702,0
1675929600000,96.81,97.01,96.50,96.60,118676.664,1675933199999,11481203.33553,17300,56851.452,5500602.07159,0
1675933200000,96.60,96.78,96.20,96.45,85525.034,1675936799999,8252767.34635,13479,38697.236,3733807.43493,0
1675936800000,96.46,96.56,95.88,96.41,146067.894,1675940399999,14058284.44883,17325,68057.763,6550832.08709,0
1675940400000,96.41,96.87,96.04,96.61,115506.354,1675943999999,11148732.70130,16362,57453.681,5545329.92219,0
1675944000000,96.60,97.02,96.08,96.59,143371.967,1675947599999,13844668.41220,19812,71711.518,6924551.93784,0
1675947600000,96.58,97.16,96.46,97.08,113037.025,1675951199999,10947689.73808,17302,57241.715,5544573.68326,0
1675951200000,97.08,97.54,96.90,97.04,202196.956,1675954799999,19656569.30916,27055,103473.306,10060727.25104,0
1675954800000,97.05,97.26,96.36,96.42,146994.795,1675958399999,14223374.58134,21321,62690.248,6066909.87039,0
1675958400000,96.42,96.76,95.10,95.61,292604.932,1675961999999,28057504.66568,39095,140514.216,13474195.42656,0
1675962000000,95.60,96.12,95.29,95.78,168655.818,1675965599999,16147253.83381,24286,85726.920,8207722.77961,0
1675965600000,95.78,96.06,95.43,95.80,110841.124,1675969199999,10615785.77566,15867,55775.872,5341701.08980,0
1675969200000,95.80,95.83,90.83,91.69,1155310.203,1675972799999,107074209.85126,132393,494354.808,45838018.95088,0
1675972800000,91.69,92.32,90.75,91.94,397135.009,1675976399999,36353327.12263,53067,184994.849,16940857.53819,0
1675976400000,91.95,92.30,89.88,91.49,428532.839,1675979999999,39043815.46579,55937,201621.339,18372469.57127,0
1675980000000,91.49,92.18,89.94,90.73,302620.014,1675983599999,27602642.16505,40697,148816.934,13578251.67457,0
1675983600000,90.73,92.39,90.48,92.01,287903.134,1675987199999,26351875.02997,37419,161846.162,14816275.86013,0
1675987200000,92.01,92.65,91.51,91.83,253334.333,1675990799999,23331259.58428,33141,122705.849,11302692.12726,0
1675990800000,91.83,92.34,91.55,91.86,132308.060,1675994399999,12174524.91766,20388,62242.163,5728715.00506,0
1675994400000,91.85,92.27,91.64,92.22,113599.998,1675997999999,10444333.55051,14105,51271.545,4714836.48383,0
1675998000000,92.21,92.42,91.81,92.04,102009.312,1676001599999,9398083.39027,15436,45230.653,4167827.75608,0
1676001600000,92.04,92.46,91.35,92.34,169371.280,1676005199999,15585827.89086,21032,81323.913,7486088.52626,0
1676005200000,92.33,92.60,91.50,92.44,193449.020,1676008799999,17834941.02657,26834,96264.084,8875609.53402,0
1676008800000,92.45,93.39,92.38,93.35,157475.519,1676012399999,14640632.05063,23093,82101.908,7634416.49915,0
1676012400000,93.36,93.48,92.73,92.97,165016.261,1676015999999,15354524.96425,22047,71853.283,6686654.15831,0
1676016000000,92.97,93.07,92.48,92.69,93004.953,1676019599999,8626897.77297,14729,44161.162,4097203.22426,0
1676019600000,92.69,92.84,92.32,92.38,96015.737,1676023199999,8894242.09067,12816,45535.831,4218235.51446,0
1676023200000,92.37,92.54,92.12,92.51,84273.606,1676026799999,7784781.27345,10247,40489.156,3740414.07085,0
1676026800000,92.51,92.52,91.44,91.72,181154.557,1676030399999,16655245.00942,21885,78477.270,7213932.71049,0
1676030400000,91.73,91.95,91.14,91.41,217076.109,1676033999999,19871111.67888,28088,104004.235,9520801.87737,0
1676034000000,91.42,92.20,91.42,91.86,135595.356,1676037599999,12460121.37489,18883,67977.778,6246360.76688,0
1676037600000,91.86,92.54,91.68,92.38,182379.767,1676041199999,16828028.26291,25487,91421.772,8436322.60982,0
1676041200000,92.38,92.71,91.01,91.96,332702.958,1676044799999,30604562.42349,44815,164171.409,15101749.76475,0
1676044800000,91.95,92.49,91.38,91.70,186124.588,1676048399999,17113483.94686,27834,95010.934,8737023.15838,0
1676048400000,91.70,92.41,91.04,92.40,175441.037,1676051999999,16087836.21435,23322,92221.417,8462569.57668,0
1676052000000,92.40,93.39,92.12,92.83,282289.048,1676055599999,26200561.39768,29694,167403.614,15535573.38553,0
1676055600000,92.82,94.18,92.38,94.05,409008.257,1676059199999,38256611.91039,42423,248357.274,23231960.83951,0
1676059200000,94.05,94.12,93.50,93.63,101140.643,1676062799999,9476999.74340,16234,43635.596,4089285.61185,0
1676062800000,93.63,93.68,92.50,93.03,210547.077,1676066399999,19627465.27397,28675,96452.730,8990078.55304,0
1676066400000,93.03,93.76,92.89,92.90,97047.668,1676069999999,9057541.90968,16448,50461.929,4709866.53605,0
1676070000000,92.89,93.91,92.65,93.31,117435.448,1676073599999,10963684.41401,16907,58367.391,5450141.96203,0
1676073600000,93.30,93.68,92.88,93.33,184868.868,1676077199999,17232472.83199,22344,83348.100,7769235.63262,0
1676077200000,93.32,93.74,93.04,93.57,122888.537,1676080799999,11474450.62724,15083,57603.627,5378272.76328,0
1676080800000,93.57,94.58,93.57,94.03,177685.840,1676084399999,16715131.38956,24007,95006.187,8937430.40719,0
1676084400000,94.04,94.67,93.99,94.57,131874.029,1676087999999,12447599.61735,16428,65577.324,6189879.72877,0
1676088000000,94.58,94.76,94.32,94.32,104876.223,1676091599999,9911902.61450,14440,47714.006,4509671.21084,0
1676091600000,94.32,94.50,93.96,94.17,93488.126,1676095199999,8808809.58461,12108,39936.538,3763443.39049,0
1676095200000,94.18,94.30,93.82,93.88,82950.161,1676098799999,7798817.63954,11986,37637.018,3538447.86536,0
1676098800000,93.88,94.05,93.58,93.89,88678.336,1676102399999,8319671.98202,13533,44353.597,4161348.68079,0
1676102400000,93.89,94.11,93.26,93.38,152405.143,1676105999999,14260213.36109,19952,63074.130,5904681.64044,0
1676106000000,93.38,93.68,93.22,93.65,109582.068,1676109599999,10241108.34612,14797,51156.863,4781871.35456,0
1676109600000,93.64,93.80,93.44,93.71,94063.281,1676113199999,8807949.21980,13132,46419.874,4346978.82205,0
1676113200000,93.72,93.87,93.57,93.71,57439.322,1676116799999,5382709.70866,9466,26682.047,2500481.15808,0
1676116800000,93.69,94.25,93.40,93.47,143130.431,1676120399999,13430229.71372,21450,71276.759,6687203.91145,0
1676120400000,93.47,93.66,93.15,93.47,118079.600,1676123999999,11035269.90532,16877,55360.120,5173872.32792,0
1676124000000,93.48,93.50,92.61,93.16,227282.187,1676127599999,21137779.92362,27422,119385.108,11103029.39020,0
1676127600000,93.17,93.76,92.91,93.67,127842.172,1676131199999,11925375.03998,20464,67131.208,6262959.95565,0
1676131200000,93.67,93.81,93.15,93.61,92918.972,1676134799999,8683969.62297,15148,47137.392,4406025.17555,0
1676134800000,93.61,93.85,93.31,93.44,71726.412,1676138399999,6712343.24998,11753,32853.051,3074489.68783,0
1676138400000,93.43,93.96,92.94,93.65,132488.994,1676141999999,12383978.05548,17603,62051.249,5800994.25079,0
1676142000000,93.65,94.01,93.62,93.88,70971.832,1676145599999,6660528.54054,12509,37828.262,3550075.79690,0
1676145600000,93.88,94.11,93.72,93.91,67728.669,1676149199999,6361459.24044,11353,32812.623,3081712.66915,0
1676149200000,93.91,94.69,93.75,94.55,118283.097,1676152799999,11146243.39228,17895,59158.850,5575186.46947,0
1676152800000,94.55,94.77,94.16,94.26,80458.597,1676156399999,7600489.94923,15066,43887.335,4145878.22138,0
1676156400000,94.25,94.45,93.93,94.24,90981.259,1676159999999,8573350.48407,13025,42521.438,4007251.25297,0
1676160000000,94.23,94.52,93.81,94.18,95091.420,1676163599999,8960309.39199,12190,42030.432,3962065.69981,0
1676163600000,94.19,94.30,93.91,93.91,39282.722,1676167199999,3697022.03796,7048,18498.844,1741078.16983,0
1676167200000,93.92,94.15,93.69,94.09,56967.556,1676170799999,5351857.78770,7915,29539.182,2775152.78375,0
1676170800000,94.09,94.09,93.45,93.45,60576.205,1676174399999,5680053.73480,8241,27118.218,2543378.53759,0
1676174400000,93.45,93.55,92.98,93.24,110728.441,1676177999999,10325818.32155,14681,48479.853,4521065.83849,0
1676178000000,93.25,93.45,93.20,93.33,47264.835,1676181599999,4410369.43415,7620,24918.935,2325351.54777,0
1676181600000,93.33,93.67,93.31,93.67,49227.936,1676185199999,4602548.68052,7178,31271.165,2923787.09046,0
1676185200000,93.67,93.67,93.06,93.10,50432.123,1676188799999,4708926.21877,8568,17790.329,1661422.07670,0
1676188800000,93.11,93.51,92.93,93.11,68008.852,1676192399999,6337266.34814,12045,33276.113,3100636.69716,0
1676192400000,93.10,93.92,93.00,93.70,156883.373,1676195999999,14676803.05901,19281,90845.284,8498104.23315,0
1676196000000,93.70,93.74,93.09,93.46,98906.365,1676199599999,9234592.03968,15793,51799.005,4836263.33130,0
1676199600000,93.45,93.61,93.16,93.51,69163.103,1676203199999,6460404.30206,9806,31403.026,2933535.08427,0
1676203200000,93.51,93.60,93.06,93.36,89848.507,1676206799999,8387571.59497,13689,41972.590,3918455.14297,0
1676206800000,93.36,93.89,93.03,93.18,99682.690,1676210399999,9311596.01604,14264,43141.866,4030438.43542,0
1676210400000,93.18,94.00,92.91,93.43,155588.148,1676213999999,14537273.12171,19511,77776.767,7268466.96635,0
1676214000000,93.43,93.80,93.20,93.49,91935.161,1676217599999,8588394.81134,13781,48719.426,4551137.09921,0
1676217600000,93.49,94.37,93.17,94.12,199452.926,1676221199999,18697607.21155,24639,98485.434,9234108.67710,0
1676221200000,94.13,94.42,93.90,93.97,86276.200,1676224799999,8122127.21539,14592,41608.367,3917149.56856,0
1676224800000,93.97,94.04,93.63,93.84,62859.691,1676228399999,5898960.88526,11382,28712.423,2694795.68185,0
1676228400000,93.84,94.24,93.64,93.96,48615.054,1676231999999,4568436.42207,8154,23926.542,2248472.73377,0
1676232000000,93.96,94.16,93.56,93.74,51182.183,1676235599999,4804381.01549,10357,25132.641,2359172.36136,0
1676235600000,93.74,93.75,91.94,92.10,233536.914,1676239199999,21656060.23493,35824,105230.511,9759315.19382,0
1676239200000,92.09,92.40,90.83,92.17,287843.476,1676242799999,26372157.91434,44569,137439.998,12600286.02454,0
1676242800000,92.17,92.48,91.87,92.43,156469.933,1676246399999,14429546.60382,20420,75832.309,6993539.00630,0
1676246400000,92.43,94.99,92.34,93.66,625595.837,1676249999999,58785815.81077,75082,322685.744,30319087.65357,0
1676250000000,93.66,93.69,92.42,93.13,227735.404,1676253599999,21206659.48639,32438,108887.815,10141526.54639,0
1676253600000,93.14,93.22,91.85,92.74,206337.687,1676257199999,19096418.50667,29729,102820.061,9520832.00409,0
1676257200000,92.74,93.14,92.52,93.03,100199.528,1676260799999,9301907.98423,14330,56339.903,5229742.20006,0
1676260800000,93.03,93.36,92.57,92.81,128097.080,1676264399999,11911444.70632,19642,61531.507,5722550.39291,0
1676264400000,92.81,92.97,92.53,92.67,66243.146,1676267999999,6142483.68811,11692,33867.331,3140593.72627,0
1676268000000,92.67,93.12,92.59,93.11,60184.242,1676271599999,5590682.78154,9449,30143.757,2799841.03576,0
1676271600000,93.10,93.69,92.88,92.96,138659.401,1676275199999,12931028.88595,19676,74421.124,6941076.26110,0
1676275200000,92.97,93.30,91.36,91.40,289116.581,1676278799999,26683021.06633,42163,138787.198,12812302.97867,0
1676278800000,91.40,91.73,89.49,90.19,628147.388,1676282399999,56823050.23651,87779,297686.917,26931380.91702,0
1676282400000,90.19,90.85,89.52,90.55,262009.187,1676285999999,23652052.77904,38393,129156.653,11663556.26993,0
1676286000000,90.55,91.38,90.46,90.84,242968.290,1676289599999,22086755.86581,29589,122962.136,11179611.28809,0
1676289600000,90.84,91.37,90.53,91.06,145750.689,1676293199999,13264706.03516,21444,81039.678,7374930.06219,0
1676293200000,91.06,91.39,90.86,90.90,150151.144,1676296799999,13685563.00768,19932,71734.718,6538872.32989,0
1676296800000,90.90,91.41,90.60,91.32,187472.771,1676300399999,17066083.57258,25728,97230.712,8853319.76643,0
1676300400000,91.31,91.44,90.81,90.93,170532.759,1676303999999,15541550.32688,23676,88337.591,8051857.06346,0
1676304000000,90.93,91.47,89.78,90.34,297413.891,1676307599999,26937404.27156,37780,140765.580,12749861.58972,0
1676307600000,90.33,90.52,88.11,88.40,521810.899,1676311199999,46525836.82091,61054,248724.906,22179620.57482,0
1676311200000,88.40,89.87,88.39,89.57,206413.385,1676314799999,18406535.14526,29158,113198.044,10094370.89560,0
1676314800000,89.58,90.06,89.37,89.82,127692.707,1676318399999,11454443.23487,17111,66491.437,5965910.58615,0
1676318400000,89.83,90.06,89.47,89.71,101806.149,1676321999999,9135088.16265,15398,56003.525,5025653.35556,0
1676322000000,89.71,89.83,88.93,89.26,93454.967,1676325599999,8341613.08086,13520,44767.988,3996271.66485,0
1676325600000,89.27,90.06,89.10,89.97,81199.648,1676329199999,7267794.48803,11678,46091.746,4125602.36850,0
1676329200000,89.97,91.25,89.77,90.98,232133.575,1676332799999,21056260.84777,29626,125319.083,11366485.30142,0
1676332800000,90.99,91.20,90.50,90.75,112099.345,1676336399999,10186732.39787,15725,58750.430,5338607.24099,0
1676336400000,90.76,91.05,90.42,90.43,75311.800,1676339999999,6831482.33223,11351,37085.810,3364149.88465,0
1676340000000,90.44,90.70,90.25,90.35,82446.965,1676343599999,7462639.86168,10388,48498.840,4389656.30862,0
1676343600000,90.35,90.70,90.34,90.49,53580.620,1676347199999,4849340.91565,8315,29340.105,2655243.95365,0
1676347200000,90.48,90.96,90.39,90.63,59878.849,1676350799999,5433167.26684,8810,27701.476,2513707.63380,0
1676350800000,90.62,90.98,90.48,90.72,69713.445,1676354399999,6325749.93681,9415,42364.734,3844142.85707,0
1676354400000,90.71,91.10,90.62,90.99,80397.451,1676357999999,7308574.28088,11246,36454.572,3313371.38021,0
1676358000000,90.99,91.45,90.91,91.43,84770.783,1676361599999,7733329.77489,12688,46207.470,4215726.34973,0
1676361600000,91.43,91.58,90.78,90.89,103526.573,1676365199999,9430965.26540,15389,46671.521,4251305.43194,0
1676365200000,90.88,92.10,90.83,91.79,161404.684,1676368799999,14768620.29501,21388,84288.597,7712725.82396,0
1676368800000,91.79,91.85,91.43,91.55,95585.194,1676372399999,8757996.26803,15793,49301.392,4517188.68937,0
1676372400000,91.55,91.73,91.24,91.70,78137.979,1676375999999,7151601.65717,13051,41075.494,3759653.55145,0
1676376000000,91.70,91.97,91.52,91.58,92941.149,1676379599999,8526651.78330,15669,41875.955,3841961.73944,0
1676379600000,91.58,92.87,90.25,92.24,578295.740,1676383199999,53121938.66201,92011,294230.876,27043398.19790,0
1676383200000,92.23,94.57,90.97,94.49,678119.425,1676386799999,63002467.48051,85608,364338.624,33873467.78223,0
1676386800000,94.50,95.55,93.58,94.63,823178.426,1676390399999,77865111.66959,103549,407266.298,38528198.46390,0
1676390400000,94.63,95.20,94.01,94.60,375918.018,1676393999999,35555725.45473,47817,178352.726,16868791.50731,0
1676394000000,94.61,95.59,94.61,94.94,230925.164,1676397599999,21953247.82570,30361,112975.289,10740714.99554,0
1676397600000,94.93,95.54,94.93,95.32,207022.537,1676401199999,19729668.22814,29026,109761.223,10461406.01933,0
1676401200000,95.32,95.95,95.02,95.41,222876.720,1676404799999,21286621.31763,28358,128551.384,12280666.47868,0
1676404800000,95.42,95.52,94.84,95.17,176430.713,1676408399999,16788338.67011,20620,89062.525,8475079.86552,0
1676408400000,95.15,95.29,94.69,95.26,102260.449,1676411999999,9719088.32223,14319,50241.310,4775507.56175,0
1676412000000,95.26,95.31,94.84,95.05,54756.015,1676415599999,5205179.41350,10121,29344.712,2789560.41725,0
1676415600000,95.06,95.84,95.04,95.76,133503.625,1676419199999,12753426.45651,16618,77353.442,7389492.82778,0
1676419200000,95.75,95.92,95.20,95.38,124215.852,1676422799999,11865864.78921,18632,59517.818,5685047.78717,0
1676422800000,95.38,95.50,95.03,95.30,85796.093,1676426399999,8172291.99460,11628,39773.880,3788116.87857,0
1676426400000,95.30,95.46,95.03,95.06,57018.772,1676429999999,5430041.49895,9391,27036.897,2574853.23035,0
1676430000000,95.06,95.80,94.97,95.49,127560.669,1676433599999,12177549.29637,17317,64061.052,6115518.73304,0
1676433600000,95.48,95.86,95.40,95.45,102777.349,1676437199999,9830576.27065,14031,53970.829,5162560.81549,0
1676437200000,95.44,96.77,95.35,96.67,243078.700,1676440799999,23396752.09542,30894,141696.071,13639876.00375,0
1676440800000,96.67,97.14,96.20,96.41,229207.450,1676444399999,22167662.20203,30938,115921.863,11215063.73457,0
1676444400000,96.41,96.68,95.73,95.96,141895.449,1676447999999,13649439.46101,21464,66287.166,6377316.18083,0
1676448000000,95.96,96.37,95.81,96.09,139646.961,1676451599999,13415217.34491,19409,69634.912,6689804.31435,0
1676451600000,96.10,96.42,95.96,96.11,94115.551,1676455199999,9053745.64576,14450,48042.996,4622142.41435,0
1676455200000,96.11,96.89,96.01,96.66,128722.463,1676458799999,12422120.29728,17740,71858.915,6934989.58435,0
1676458800000,96.65,97.89,96.47,97.42,347753.941,1676462399999,33790800.88549,43514,192124.736,18672501.11324,0
1676462400000,97.42,98.49,97.19,98.12,470517.690,1676465999999,46074059.50068,58920,234909.614,22999997.89343,0
1676466000000,98.12,98.43,97.53,97.57,303049.353,1676469599999,29710004.62829,39307,144790.617,14195003.90738,0
1676469600000,97.56,97.85,96.95,97.33,367692.444,1676473199999,35810458.72592,44740,173456.605,16892731.89037,0
1676473200000,97.33,97.53,96.96,97.35,202995.783,1676476799999,19742685.27687,28262,108944.196,10597571.46570,0
1676476800000,97.34,97.72,96.82,96.92,202499.485,1676480399999,19688105.41495,24655,103026.312,10017877.51822,0
1676480400000,96.91,97.52,96.81,97.39,112027.344,1676483999999,10891601.88935,14511,60589.032,5889831.05697,0
1676484000000,97.39,97.99,97.19,97.80,150251.477,1676487599999,14666567.77500,22352,81077.451,7914824.25866,0
1676487600000,97.80,99.37,97.58,99.31,395678.192,1676491199999,39029053.34064,51950,212703.665,20984188.02833,0
1676491200000,99.31,102.47,98.94,101.97,801096.126,1676494799999,80621338.79620,99132,425846.593,42866183.99362,0
1676494800000,101.96,102.20,101.21,101.54,278780.047,1676498399999,28367441.61055,39420,140124.375,14260272.15596,0
1676498400000,101.55,103.36,101.50,102.29,314398.031,1676501999999,32180526.69047,42359,165391.617,16932124.37966,0
1676502000000,102.29,103.00,102.17,102.82,214317.988,1676505599999,21997437.85437,26586,107604.742,11044961.00954,0
1676505600000,102.82,103.88,102.15,102.41,444428.515,1676509199999,45735428.46408,54723,209294.364,21545330.33703,0
1676509200000,102.41,102.76,101.69,102.10,207891.024,1676512799999,21230221.94680,29926,101334.274,10349601.63897,0
1676512800000,102.11,102.40,101.88,102.02,108927.224,1676516399999,11123312.48815,16542,62258.576,6357920.79559,0
1676516400000,102.02,102.10,101.81,102.02,77070.627,1676519999999,7857843.04940,12754,38150.281,3889837.79950,0
1676520000000,102.01,102.24,101.61,102.11,113571.820,1676523599999,11570464.25031,15681,57599.880,5869207.79158,0
1676523600000,102.11,102.48,102.07,102.08,102039.801,1676527199999,10440480.67194,13989,49257.855,5040281.59833,0
1676527200000,102.07,102.27,101.66,101.71,81527.435,1676530799999,8318060.07350,13843,42040.133,4289382.07749,0
1676530800000,101.70,101.84,100.63,101.25,276733.828,1676534399999,27984622.93854,35807,126505.019,12792165.01530,0
1676534400000,101.24,101.50,100.90,101.19,89606.234,1676537999999,9067699.38762,16119,43729.070,4425639.25280,0
1676538000000,101.19,101.63,101.18,101.58,76481.041,1676541599999,7759635.55748,14512,44276.038,4492379.86278,0
1676541600000,101.59,101.88,101.30,101.32,80391.542,1676545199999,8166010.29569,13530,38678.620,3929418.41747,0
1676545200000,101.33,101.63,101.12,101.33,84608.221,1676548799999,8575163.30574,14585,41047.485,4160051.31642,0
1676548800000,101.33,101.99,100.86,101.88,117309.156,1676552399999,11892479.46727,19345,63244.559,6412944.02042,0
1676552400000,101.87,102.46,100.61,101.06,354028.923,1676555999999,35967334.94384,53277,177497.279,18036160.49104,0
1676556000000,101.07,101.71,100.45,101.46,303918.112,1676559599999,30689192.35640,44256,153976.421,15552217.27706,0
1676559600000,101.46,103.79,101.24,103.56,386125.347,1676563199999,39557861.87976,55870,206507.438,21164384.27362,0
1676563200000,103.56,104.60,101.60,102.58,656554.755,1676566799999,67558885.76327,92495,321941.225,33137985.82235,0
1676566800000,102.58,105.86,102.52,102.77,655400.453,1676570399999,68094558.04066,87142,344787.671,35822115.65467,0
1676570400000,102.77,103.37,102.56,103.08,157395.170,1676573999999,16211778.55368,24683,84849.555,8739962.69332,0
1676574000000,103.08,103.18,102.51,102.70,92204.565,1676577599999,9479577.37450,17486,44443.304,4569129.63321,0
1676577600000,102.70,102.99,101.31,102.17,315837.072,1676581199999,32279009.92924,44502,154819.750,15823272.34705,0
1676581200000,102.16,102.20,101.34,101.72,166699.007,1676584799999,16970956.36625,26838,79199.188,8062747.71440,0
1676584800000,101.73,101.94,99.85,99.88,261408.555,1676588399999,26294580.87636,38601,126857.482,12757168.52963,0
1676588400000,99.89,100.84,98.50,98.60,519333.430,1676591999999,51696276.75729,73659,242735.811,24170088.76241,0
1676592000000,98.60,100.29,98.23,100.14,310823.970,1676595599999,30882171.98084,44943,159633.445,15863299.73130,0
1676595600000,100.14,100.50,99.96,100.36,133950.156,1676599199999,13427203.74837,23724,60507.704,6065422.26264,0
1676599200000,100.35,100.55,99.96,100.10,119322.197,1676602799999,11958433.32155,20252,59632.582,5977607.89345,0
1676602800000,100.09,100.71,99.84,99.86,139295.768,1676606399999,13961715.00152,22970,56626.541,5677608.38955,0
1676606400000,99.85,100.23,99.69,99.86,116361.969,1676609999999,11624670.50896,19478,55874.388,5582356.14759,0
1676610000000,99.86,99.89,99.26,99.62,126242.255,1676613599999,12566653.97673,18620,64986.661,6468264.77986,0
1676613600000,99.63,99.87,99.37,99.67,90259.368,1676617199999,8988829.29576,14662,50917.234,5070629.10014,0
1676617200000,99.67,100.33,99.40,99.50,131648.522,1676620799999,13153392.40826,22257,65053.542,6501102.88188,0
1676620800000,99.50,99.80,99.24,99.76,124175.216,1676624399999,12349121.51575,20930,58635.595,5831874.12388,0
1676624400000,99.76,100.01,99.37,99.69,81826.998,1676627999999,8154465.71256,15954,41155.407,4101236.38388,0
1676628000000,99.68,99.86,99.33,99.56,106909.158,1676631599999,10641040.77228,17129,52875.578,5263503.38004,0
1676631600000,99.56,99.83,99.29,99.43,142066.638,1676635199999,14144543.92652,22214,62854.779,6257172.08293,0
1676635200000,99.44,99.93,99.32,99.78,116765.787,1676638799999,11639050.84824,18321,56160.243,5598869.95423,0
1676638800000,99.77,99.79,98.72,98.86,177570.607,1676642399999,17622683.93490,26896,74836.199,7430419.39303,0
1676642400000,98.86,100.31,98.35,98.81,448020.913,1676645999999,44506010.74837,61174,221843.289,22040099.95450,0
1676646000000,98.80,99.95,98.70,99.42,270850.814,1676649599999,26922022.31509,43689,135915.702,13508665.51000,0
1676649600000,99.41,100.03,98.44,98.97,294350.223,1676653199999,29196208.46018,40657,143033.284,14188996.90746,0
1676653200000,98.97,101.01,98.93,100.05,372659.660,1676656799999,37298934.02428,52951,192247.638,19244680.96559,0
1676656800000,100.05,100.60,99.87,100.52,149515.607,1676660399999,14984701.06130,25764,77698.054,7786577.89565,0
1676660400000,100.52,101.16,100.18,100.98,142044.424,1676663999999,14314105.99126,23551,66156.637,6666580.80633,0
1676664000000,100.98,101.76,100.84,101.37,242959.583,1676667599999,24635573.53906,38806,117368.620,11900655.70649,0
1676667600000,101.38,101.55,100.54,100.59,118260.488,1676671199999,11956881.81033,19180,58455.657,5910930.82395,0
1676671200000,100.58,100.69,98.61,100.46,300148.723,1676674799999,29922159.11504,43094,144537.185,14407333.96639,0
1676674800000,100.48,100.86,100.19,100.21,117452.341,1676678399999,11803193.88145,16516,56902.365,5718670.38961,0
1676678400000,100.20,100.96,100.04,100.49,124540.627,1676681999999,12521306.59542,18942,66285.854,6665564.10160,0
1676682000000,100.49,101.51,100.46,101.33,130202.285,1676685599999,13158967.53122,19272,67460.179,6817523.37062,0
1676685600000,101.34,101.82,100.96,101.72,163195.320,1676689199999,16551411.29782,21876,86527.522,8778082.37072,0
1676689200000,101.72,101.96,100.84,100.92,166622.936,1676692799999,16863144.80538,20958,80963.224,8193868.98034,0
1676692800000,100.92,101.19,100.61,101.03,113096.936,1676696399999,11407386.26885,13646,58534.647,5903964.70435,0
1676696400000,101.03,101.46,101.03,101.29,56731.927,1676699999999,5745470.71332,8985,31020.524,3141341.73432,0
1676700000000,101.30,101.62,101.05,101.21,86185.382,1676703599999,8733009.67838,11373,40710.980,4125322.11355,0
1676703600000,101.20,101.21,100.43,101.11,134810.060,1676707199999,13599111.91163,16903,68533.416,6913962.02296,0
1676707200000,101.12,101.19,99.82,100.07,345328.472,1676710799999,34630419.23283,30947,123808.206,12417278.47822,0
1676710800000,100.07,100.78,99.69,100.02,294439.271,1676714399999,29475980.80417,31368,138175.682,13834117.19873,0
1676714400000,100.02,100.15,99.24,99.34,213856.619,1676717999999,21287796.59967,25409,91794.762,9135024.74044,0
1676718000000,99.34,99.57,98.96,99.08,160600.011,1676721599999,15938874.38055,21021,68319.299,6781099.27888,0
1676721600000,99.07,99.85,98.89,99.76,189198.022,1676725199999,18816018.02361,25858,93182.082,9266847.05796,0
1676725200000,99.76,100.11,99.53,99.60,124627.922,1676728799999,12441232.41277,17533,62257.822,6215077.17331,0
1676728800000,99.61,100.16,99.45,99.91,113443.536,1676732399999,11318533.27473,15865,55381.381,5525708.91569,0
1676732400000,99.90,100.27,99.53,100.16,121943.740,1676735999999,12183053.04307,16192,66383.541,6633533.73875,0
1676736000000,100.16,100.66,99.71,100.08,174903.182,1676739599999,17525463.98911,21924,87736.669,8793343.77591,0
1676739600000,100.07,100.49,99.64,99.92,106097.915,1676743199999,10615058.08309,15584,52104.031,5213957.25732,0
1676743200000,99.91,100.29,99.63,99.93,110883.207,1676746799999,11079597.13070,16787,54530.279,5448606.25761,0
1676746800000,99.92,100.10,99.54,99.64,77010.963,1676750399999,7688518.72171,11610,39683.966,3961697.56580,0
1676750400000,99.63,99.68,99.04,99.22,99882.934,1676753999999,9915757.20596,14028,46831.699,4649005.39801,0
1676754000000,99.21,99.60,99.13,99.56,49354.302,1676757599999,4902033.32528,7769,26189.649,2601443.33246,0
1676757600000,99.56,99.84,99.43,99.77,54981.578,1676761199999,5477919.36574,8719,27202.765,2710305.75061,0
1676761200000,99.77,99.94,99.55,99.72,63941.192,1676764799999,6376534.51490,10027,29805.341,2972368.65428,0
1676764800000,99.71,100.23,99.66,100.09,85010.408,1676768399999,8496611.26056,13580,43470.859,4345218.81108,0
1676768400000,100.08,100.14,99.41,99.67,95562.768,1676771999999,9530438.85509,14952,45471.547,4534494.16061,0
1676772000000,99.66,100.00,99.62,99.85,47677.140,1676775599999,4760490.45349,8158,23125.881,2308843.78762,0
1676775600000,99.85,100.15,99.60,99.79,59095.341,1676779199999,5903825.20136,8231,28082.650,2805519.23477,0
1676779200000,99.80,100.09,99.47,100.05,69859.731,1676782799999,6970040.00622,10348,35296.063,3521513.40261,0
1676782800000,100.06,100.66,99.94,100.34,185354.227,1676786399999,18587424.55443,21943,91833.007,9208794.69361,0
1676786400000,100.34,100.40,99.20,99.41,192002.198,1676789999999,19141608.72211,22881,86886.097,8662013.07125,0
1676790000000,99.40,99.62,99.08,99.30,105327.566,1676793599999,10460835.26726,14479,50506.203,5015892.02015,0
1676793600000,99.29,99.42,99.15,99.18,77390.360,1676797199999,7682882.88366,10964,42693.289,4238518.01515,0
1676797200000,99.18,99.35,98.88,98.98,111998.716,1676800799999,11098110.73454,13371,47290.548,4687065.19179,0
1676800800000,98.98,99.40,98.80,99.00,121115.212,1676804399999,12004462.27059,15658,54609.769,5413418.85729,0
1676804400000,99.00,99.72,98.88,99.40,207003.684,1676807999999,20555792.76684,25184,113987.330,11321893.15515,0
1676808000000,99.41,99.69,99.25,99.59,92533.186,1676811599999,9203051.25389,13187,47330.735,4707551.23572,0
1676811600000,99.59,99.59,99.30,99.40,64901.162,1676815199999,6453234.83843,10549,28976.681,2881158.41682,0
1676815200000,99.39,100.21,99.39,100.13,151587.326,1676818799999,15135284.32198,22035,77618.270,7750775.87632,0
1676818800000,100.13,100.59,99.50,100.48,302738.264,1676822399999,30327636.45301,39802,145500.401,14576259.76553,0
1676822400000,100.48,101.54,98.90,99.49,512502.720,1676825999999,51443535.62238,73757,244740.709,24572391.93591,0
1676826000000,99.48,99.58,97.09,98.02,480929.377,1676829599999,47326377.07954,73453,215897.079,21255522.89337,0
1676829600000,98.03,98.34,97.63,97.88,186664.729,1676833199999,18284402.03496,27326,97318.226,9533020.44992,0
1676833200000,97.87,98.26,97.73,98.01,80829.229,1676836799999,7922577.92928,12679,43333.183,4246915.57954,0
1676836800000,98.00,98.01,96.69,97.81,239335.545,1676840399999,23295872.44538,36054,107555.644,10471622.83947,0
1676840400000,97.80,98.50,97.56,98.47,105589.683,1676843999999,10353768.70396,15679,52605.384,5158541.58014,0
1676844000000,98.47,98.59,98.06,98.25,63226.175,1676847599999,6214629.14581,10599,34481.441,3389061.60860,0
1676847600000,98.24,98.28,97.17,97.44,185488.267,1676851199999,18140272.42254,21634,84136.630,8228934.80955,0
1676851200000,97.44,98.28,97.40,97.71,157648.293,1676854799999,15430687.96660,21757,83579.304,8181920.00722,0
1676854800000,97.70,97.75,95.49,97.60,397170.986,1676858399999,38399919.79575,55466,188984.857,18279973.58735,0
1676858400000,97.60,97.93,97.31,97.74,121130.869,1676861999999,11824655.09072,15531,62984.466,6148648.84499,0
1676862000000,97.73,97.82,97.38,97.77,95977.747,1676865599999,9370901.68043,11407,48231.918,4708885.36280,0
1676865600000,97.76,98.29,97.67,98.18,98431.624,1676869199999,9643532.96129,13757,50216.644,4919666.48643,0
1676869200000,98.18,98.31,97.86,98.26,94636.428,1676872799999,9283870.39855,12206,44799.425,4395255.56570,0
1676872800000,98.27,98.36,97.59,98.10,96132.108,1676876399999,9417392.86594,13230,45405.280,4448162.23168,0
1676876400000,98.10,98.23,97.45,97.82,163962.980,1676879999999,16047955.73942,21812,84217.573,8244976.48797,0
1676880000000,97.82,98.80,97.72,97.97,269105.097,1676883599999,26431569.75016,27714,147451.269,14484904.48053,0
1676883600000,97.97,98.64,97.03,98.37,386971.427,1676887199999,37890041.70902,46952,194720.965,19066556.59233,0
1676887200000,98.37,98.49,97.86,98.05,215034.766,1676890799999,21109485.04133,28551,100447.873,9860506.47287,0
1676890800000,98.04,98.09,97.07,97.72,292820.319,1676894399999,28560028.96289,41888,131885.096,12866458.47419,0
1676894400000,97.71,97.83,95.77,96.24,424821.102,1676897999999,41042511.25839,55278,186408.319,18011962.27350,0
1676898000000,96.24,96.93,96.14,96.91,170438.892,1676901599999,16448439.68443,31251,89762.917,8663015.26941,0
1676901600000,96.90,97.53,96.48,97.47,293461.249,1676905199999,28494165.57854,40078,140146.850,13608863.53347,0
1676905200000,97.46,97.62,96.67,96.94,167410.177,1676908799999,16252616.78074,24819,75876.353,7366356.90405,0
1676908800000,96.94,96.95,95.00,96.24,423497.898,1676912399999,40627686.45472,55938,183588.006,17619131.42270,0
1676912400000,96.24,96.50,96.01,96.25,118603.819,1676915999999,11415084.22706,17230,57926.828,5575052.05955,0
1676916000000,96.25,96.45,95.93,96.09,130551.040,1676919599999,12563779.80166,19449,64376.887,6195068.77220,0
1676919600000,96.10,96.14,94.52,95.01,329700.731,1676923199999,31394260.65365,47547,148032.842,14095597.14601,0
1676923200000,95.01,95.40,94.78,95.26,129845.287,1676926799999,12354377.41321,20102,63773.598,6067563.11317,0
1676926800000,95.26,95.99,95.03,95.81,138086.020,1676930399999,13191514.46872,19910,77807.546,7433552.19895,0
1676930400000,95.82,95.82,95.05,95.14,135570.263,1676933999999,12929624.06239,18345,64591.879,6160498.32028,0
1676934000000,95.15,96.15,95.13,95.96,170476.825,1676937599999,16314875.99828,21119,85006.307,8134963.60790,0
1676937600000,95.97,96.45,95.81,96.06,160937.011,1676941199999,15474355.62831,23251,76008.645,7308414.42018,0
1676941200000,96.05,96.66,95.76,96.30,140929.734,1676944799999,13556259.75807,19671,71027.528,6833673.91806,0
1676944800000,96.30,96.85,96.20,96.46,153957.977,1676948399999,14863798.85051,21096,77180.609,7452111.31596,0
1676948400000,96.47,96.53,96.04,96.07,128965.243,1676951999999,12414881.52224,16237,51568.102,4964776.57983,0
1676952000000,96.06,96.29,95.72,95.96,85466.045,1676955599999,8204226.48211,13406,38970.806,3741287.49540,0
1676955600000,95.95,96.11,95.36,95.42,152483.903,1676959199999,14598681.33131,16680,64336.360,6159384.29091,0
1676959200000,95.41,96.40,95.38,96.38,134832.708,1676962799999,12924859.44062,16739,73899.865,7084215.69658,0
1676962800000,96.38,96.39,95.81,95.96,105371.298,1676966399999,10121402.86072,14008,47753.069,4586832.85213,0
1676966400000,95.97,96.82,92.87,93.85,676534.934,1676969999999,64043120.87536,85320,302689.384,28687621.50185,0
1676970000000,93.84,94.66,93.49,94.41,286268.808,1676973599999,26957997.49359,36489,147255.137,13868352.31848,0
1676973600000,94.41,94.45,93.35,93.87,222848.949,1676977199999,20911853.93210,28424,108875.360,10218171.39005,0
1676977200000,93.87,94.12,92.52,93.21,305616.114,1676980799999,28568347.92315,36490,127499.549,11926844.82756,0
1676980800000,93.22,93.65,92.94,93.58,244990.189,1676984399999,22862385.64750,33748,123785.146,11552911.85492,0
1676984400000,93.58,93.83,92.15,92.47,291227.237,1676987999999,27101509.07225,37410,116166.675,10813164.82669,0
1676988000000,92.49,94.06,92.20,93.58,478690.756,1676991599999,44642885.75869,52324,252236.184,23530432.48482,0
1676991600000,93.57,93.75,92.96,93.39,224670.402,1676995199999,20976109.93065,29408,103159.779,9633385.96405,0
1676995200000,93.40,93.59,92.60,92.73,234314.896,1676998799999,21800252.68912,29786,108925.219,10132540.78372,0
1676998800000,92.73,93.75,92.57,93.74,136235.471,1677002399999,12679176.86624,20564,73881.010,6875612.19341,0
1677002400000,93.75,94.32,93.62,94.15,151182.898,1677005999999,14206584.46064,24246,72038.194,6771110.22542,0
1677006000000,94.16,94.16,93.60,93.82,99040.235,1677009599999,9300701.80641,16281,45000.516,4225623.17264,0
1677009600000,93.83,93.91,93.41,93.45,107083.822,1677013199999,10028567.96184,15181,49965.735,4679209.87004,0
1677013200000,93.45,93.67,91.55,92.39,362810.233,1677016799999,33571762.29736,41639,149671.851,13853867.93695,0
1677016800000,92.40,93.14,92.32,93.04,112779.029,1677020399999,10463691.65313,14861,60982.754,5656867.75555,0
1677020400000,93.04,93.82,92.78,93.81,130889.329,1677023999999,12220300.50350,16715,66504.501,6209857.64264,0
1677024000000,93.81,94.38,93.43,94.32,186257.837,1677027599999,17475664.06158,25780,83944.656,7877196.69834,0
1677027600000,94.32,94.85,93.28,93.85,334802.489,1677031199999,31519930.01525,43040,164263.260,15465564.24376,0
1677031200000,93.85,95.08,92.40,94.96,485078.486,1677034799999,45528581.66893,63121,248358.481,23318523.61028,0
1677034800000,94.95,95.16,94.46,94.97,192382.232,1677038399999,18244310.24829,25678,95414.454,9048307.19605,0
1677038400000,94.98,95.27,94.36,94.80,255472.216,1677041999999,24225805.37180,26394,126975.774,12040122.09798,0
1677042000000,94.79,94.80,93.74,94.21,222805.310,1677045599999,20978391.84536,25485,103140.360,9709445.10115,0
1677045600000,94.22,94.36,93.71,93.81,158358.161,1677049199999,14891028.33786,21357,74113.610,6969155.61407,0
1677049200000,93.82,95.09,93.61,95.06,221980.327,1677052799999,20964419.02693,28390,123415.113,11656293.50654,0
1677052800000,95.05,95.08,93.71,94.89,360553.046,1677056399999,34042617.06513,43247,174173.200,16444040.13798,0
1677056400000,94.89,95.55,94.67,95.22,446181.418,1677059999999,42438641.71509,48445,222806.976,21193723.52354,0
1677060000000,95.22,95.52,94.77,94.94,223373.373,1677063599999,21249989.93161,26496,118526.735,11276211.00354,0
1677063600000,94.94,95.06,94.50,94.99,151093.160,1677067199999,14317957.85887,19661,75679.143,7171536.59820,0
1677067200000,95.00,95.03,94.36,94.58,145611.903,1677070799999,13791767.28758,19476,66259.643,6276523.57532,0
1677070800000,94.58,94.60,93.50,94.00,321010.285,1677074399999,30172608.68733,40635,149856.732,14085085.98030,0
1677074400000,94.01,94.03,93.05,93.18,348163.917,1677077999999,32520528.05251,46960,164380.384,15354728.24875,0
1677078000000,93.19,93.35,91.55,91.93,543817.238,1677081599999,50174763.96696,72067,249517.211,23021187.30736,0
1677081600000,91.93,93.19,91.89,93.17,290484.695,1677085199999,26849866.81371,37432,149519.028,13821355.48157,0
1677085200000,93.17,93.34,92.55,92.70,190118.431,1677088799999,17675666.07009,23666,90488.009,8413402.52777,0
1677088800000,92.70,93.19,92.68,93.04,94224.736,1677092399999,8759527.78139,15013,47964.503,4459307.22692,0
1677092400000,93.05,94.25,92.90,93.66,347642.161,1677095999999,32557558.30356,45350,174914.083,16380652.06243,0
1677096000000,93.67,94.00,93.40,93.64,114145.490,1677099599999,10691380.57438,18379,50793.628,4757869.74439,0
1677099600000,93.64,93.92,93.43,93.78,75718.119,1677103199999,7089041.11528,11551,36315.435,3399978.43133,0
1677103200000,93.78,94.53,93.67,94.53,121973.174,1677106799999,11482621.75908,16915,72985.149,6872120.22953,0
1677106800000,94.52,95.30,94.47,95.22,193476.865,1677110399999,18368758.05567,26610,98662.830,9366861.14137,0
1677110400000,95.22,95.78,95.07,95.15,209221.222,1677113999999,19961214.52770,30788,108539.692,10357431.59944,0
1677114000000,95.15,95.37,94.82,94.99,110114.479,1677117599999,10473847.06340,17789,50766.780,4830015.12768,0
1677117600000,94.99,96.30,94.96,96.03,253121.650,1677121199999,24232060.60607,32622,127658.627,12219107.08807,0
1677121200000,96.04,96.20,95.49,95.63,149282.896,1677124799999,14310556.89533,20393,64296.618,6163475.66083,0
1677124800000,95.62,95.89,95.39,95.67,95562.555,1677128399999,9140922.15852,13207,42714.333,4086355.00154,0
1677128400000,95.67,95.70,95.09,95.21,134898.420,1677131999999,12869893.97619,19424,63087.107,6019540.95110,0
1677132000000,95.21,95.30,94.60,94.90,157541.606,1677135599999,14963366.61929,20213,77500.827,7362155.57337,0
1677135600000,94.90,95.48,94.72,95.16,122500.047,1677139199999,11652237.47509,17335,69501.951,6612114.52206,0
1677139200000,95.17,95.37,94.82,94.85,101650.751,1677142799999,9666845.28369,14139,53912.776,5127839.08113,0
1677142800000,94.85,95.19,94.63,95.14,124554.514,1677146399999,11821787.51729,17059,65411.703,6209318.11255,0
1677146400000,95.13,95.72,94.99,95.57,142629.177,1677149999999,13602066.92035,20863,69904.746,6667301.09549,0
1677150000000,95.58,95.78,93.31,93.74,457518.207,1677153599999,43150043.28269,59195,206474.570,19466157.82118,0
1677153600000,93.74,94.88,93.57,94.81,237374.420,1677157199999,22396391.13750,30530,118514.516,11183041.33883,0
1677157200000,94.81,95.63,94.51,95.00,322769.531,1677160799999,30716811.56097,42402,159440.744,15174605.85268,0
1677160800000,95.01,95.54,94.60,94.68,218144.764,1677164399999,20733619.68626,29554,107675.920,10233430.09863,0
1677164400000,94.68,94.86,94.04,94.40,185919.298,1677167999999,17551896.42680,25089,89244.666,8425380.68758,0
1677168000000,94.40,94.47,93.68,94.08,168664.859,1677171599999,15860579.71045,22045,76935.499,7236377.48055,0
1677171600000,94.08,94.97,94.06,94.18,177426.520,1677175199999,16778884.96323,24992,93879.204,8879041.96998,0
1677175200000,94.18,94.61,93.81,94.47,128598.478,1677178799999,12110022.49722,19436,65857.228,6201757.77710,0
1677178800000,94.47,94.66,94.29,94.41,76876.699,1677182399999,7265043.89334,12530,40822.997,3857996.26608,0
1677182400000,94.41,94.93,94.41,94.57,77881.031,1677185999999,7372629.88631,11825,40550.958,3838584.81776,0
1677186000000,94.57,94.68,94.11,94.12,47968.777,1677189599999,4529511.59641,7892,20380.861,1924632.65126,0
1677189600000,94.14,94.34,93.70,94.34,70162.920,1677193199999,6595244.64199,10864,36500.153,3430642.50726,0
1677193200000,94.34,94.74,94.32,94.59,101956.495,1677196799999,9640612.27329,13507,54645.961,5166789.16055,0
1677196800000,94.59,95.16,94.43,94.73,145460.948,1677200399999,13785592.40807,20841,79421.377,7527592.09462,0
1677200400000,94.73,95.26,94.59,94.60,123114.077,1677203999999,11690411.65993,19890,65400.727,6212077.37603,0
1677204000000,94.60,94.85,94.22,94.35,94190.494,1677207599999,8906779.99459,13887,45248.547,4278615.21447,0
1677207600000,94.36,94.68,94.23,94.31,79377.754,1677211199999,7498708.04121,11053,38930.088,3677563.22963,0
1677211200000,94.30,94.53,94.03,94.07,85047.347,1677214799999,8014035.87413,11441,41946.174,3952454.82962,0
1677214800000,94.07,94.24,93.71,93.89,96596.643,1677218399999,9073348.17529,16788,47440.144,4456378.24229,0
1677218400000,93.88,94.22,93.66,94.18,86661.819,1677221999999,8142718.10992,15209,43330.467,4071690.63924,0
1677222000000,94.18,94.29,93.82,94.01,74981.002,1677225599999,7053494.76805,13362,36323.578,3416864.44140,0
1677225600000,94.01,94.36,93.68,94.11,113963.066,1677229199999,10714760.07437,17817,58554.386,5505069.29491,0
1677229200000,94.11,94.37,93.81,93.90,72618.375,1677232799999,6830755.81382,12224,33194.398,3122201.80900,0
1677232800000,93.90,94.09,93.06,93.94,125145.914,1677236399999,11718521.18740,19587,53591.538,5019430.64561,0
1677236400000,93.95,94.11,93.71,93.85,62683.127,1677239999999,5883194.92851,10389,30721.881,2883386.22914,0
1677240000000,93.84,94.21,93.61,93.75,97432.522,1677243599999,9153545.48883,15008,46046.505,4325756.74418,0
1677243600000,93.75,93.98,92.56,92.95,249525.909,1677247199999,23284953.22689,34199,113948.072,10637516.43770,0
1677247200000,92.94,93.49,92.72,93.24,151567.503,1677250799999,14112290.97457,21716,69560.464,6477417.01519,0
1677250800000,93.24,93.36,91.52,91.82,454036.970,1677254399999,41857812.87563,52715,193254.936,17820817.34063,0
1677254400000,91.82,91.82,89.71,91.08,588780.303,1677257999999,53448757.69331,77213,272243.502,24719602.22324,0
1677258000000,91.07,92.08,90.80,92.03,206996.035,1677261599999,18933395.01557,28677,102631.630,9388014.83408,0
1677261600000,92.03,92.03,91.24,91.28,133396.221,1677265199999,12214691.22636,19011,65698.865,6015022.23093,0
1677265200000,91.29,91.64,90.34,91.56,201065.011,1677268799999,18317953.23719,26829,98132.758,8942539.33812,0
1677268800000,91.58,92.05,91.37,91.75,159141.934,1677272399999,14595485.59599,22243,81162.786,7443916.44896,0
1677272400000,91.76,91.79,90.84,90.99,84691.339,1677275999999,7729007.79425,14396,37101.794,3385738.76068,0
1677276000000,90.99,91.34,90.24,91.00,104157.158,1677279599999,9468779.94820,17744,48215.906,4383033.43571,0
1677279600000,91.00,91.60,90.78,91.51,102426.614,1677283199999,9348496.53502,13929,47863.214,4368706.32262,0
1677283200000,91.51,91.71,91.33,91.58,87420.049,1677286799999,8003035.12541,12855,44238.172,4049994.43165,0
1677286800000,91.58,91.96,91.47,91.80,55498.798,1677290399999,5089889.88235,9571,26837.982,2461195.79882,0
1677290400000,91.80,92.03,90.95,91.20,132079.553,1677293999999,12075210.32257,18029,56757.286,5188839.65308,0
1677294000000,91.19,91.77,91.09,91.50,56405.202,1677297599999,5157947.83622,10401,32510.643,2973156.84492,0
1677297600000,91.50,91.73,91.04,91.48,81631.709,1677301199999,7460027.23176,12258,35229.123,3219626.78732,0
1677301200000,91.47,91.73,91.17,91.44,71743.394,1677304799999,6557813.14285,11736,38379.678,3508469.01574,0
1677304800000,91.44,91.52,91.32,91.48,45927.815,1677308399999,4199924.79304,8520,22740.921,2079612.50608,0
1677308400000,91.48,92.03,91.44,91.94,99984.212,1677311999999,9177672.26808,15286,61454.351,5640618.72886,0
1677312000000,91.94,92.50,91.86,92.13,144901.448,1677315599999,13357429.76170,19748,82165.927,7575429.77006,0
1677315600000,92.13,92.17,91.59,91.96,110872.797,1677319199999,10183133.53464,14653,53327.388,4897064.48276,0
1677319200000,91.95,92.06,91.37,91.44,139713.790,1677322799999,12814779.21224,18260,65281.087,5987784.88621,0
1677322800000,91.44,92.31,91.41,92.18,121676.555,1677326399999,11181323.71676,15230,62782.086,5769062.51049,0
1677326400000,92.18,92.22,91.22,91.93,228888.537,1677329999999,20990971.39358,26914,106267.223,9743896.67534,0
1677330000000,91.93,92.07,91.53,91.57,92055.530,1677333599999,8450528.31930,13832,44918.191,4123765.70184,0
1677333600000,91.56,92.04,91.56,91.86,64048.479,1677337199999,5881910.45224,10784,29210.330,2682126.74780,0
1677337200000,91.86,91.96,91.16,91.46,71454.884,1677340799999,6540661.71977,11316,33808.228,3094871.23670,0
1677340800000,91.45,91.99,91.40,91.61,100337.686,1677344399999,9202378.49265,15316,50925.090,4670571.51890,0
1677344400000,91.61,92.38,91.50,92.16,147225.471,1677347999999,13552403.10761,16966,79455.027,7314892.68484,0
1677348000000,92.16,92.44,91.90,92.37,135594.339,1677351599999,12504080.42562,18795,65408.616,6031749.41151,0
1677351600000,92.37,92.61,91.35,92.04,239614.237,1677355199999,22043073.53305,31458,124459.023,11450630.45047,0
1677355200000,92.04,92.27,90.24,91.42,313374.237,1677358799999,28595650.14091,42548,148944.619,13591391.22777,0
1677358800000,91.42,92.04,90.73,91.98,176320.288,1677362399999,16120345.40695,24539,86849.394,7939870.97186,0
1677362400000,91.97,93.18,91.89,93.03,157530.284,1677365999999,14591863.22295,26410,88003.861,8154286.12163,0
1677366000000,93.03,93.45,92.91,93.10,157863.796,1677369599999,14713672.07233,20984,80818.220,7532592.47144,0
1677369600000,93.09,93.39,92.72,92.91,114697.128,1677373199999,10668520.95314,18520,57162.123,5317561.61502,0
1677373200000,92.92,93.44,92.87,93.28,123666.203,1677376799999,11528619.36309,16210,65681.636,6122792.31453,0
1677376800000,93.28,93.73,93.03,93.68,128307.063,1677380399999,11980566.34257,17455,69438.447,6486633.42555,0
1677380400000,93.68,93.74,93.34,93.55,94759.791,1677383999999,8861306.27842,14839,47064.128,4401122.15477,0
1677384000000,93.54,93.78,93.41,93.75,66269.969,1677387599999,6203357.64127,11752,30582.153,2862892.72993,0
1677387600000,93.75,93.90,93.58,93.63,58139.619,1677391199999,5449363.62961,10015,26374.165,2472081.32141,0
1677391200000,93.64,94.05,93.52,93.97,74679.983,1677394799999,7004714.40388,13652,40407.569,3791193.60439,0
1677394800000,93.97,94.28,93.79,93.97,116876.879,1677398399999,10988456.62118,16674,62858.815,5910581.29992,0
1677398400000,93.97,94.06,93.62,93.81,87774.235,1677401999999,8233914.67833,13404,42865.586,4021064.57291,0
1677402000000,93.82,94.03,93.71,93.82,87465.420,1677405599999,8212446.80551,13077,42853.848,4024286.99889,0
1677405600000,93.82,94.15,93.75,93.93,65720.193,1677409199999,6172661.41170,10776,32160.626,3020601.78374,0
1677409200000,93.93,94.10,93.83,93.86,57862.124,1677412799999,5436003.72115,10217,25244.860,2371778.37655,0
1677412800000,93.86,94.02,93.71,93.98,97198.192,1677416399999,9125661.32903,14283,46986.594,4411906.33124,0
1677416400000,93.99,94.32,93.73,93.98,158913.023,1677419999999,14937916.81997,18783,79630.912,7486433.70506,0
1677420000000,93.99,94.28,93.76,93.84,114347.463,1677423599999,10751737.79467,17566,51567.158,4848703.87169,0
1677423600000,93.84,94.03,93.59,93.98,76426.318,1677427199999,7168838.53844,12723,35310.829,3312428.56734,0
1677427200000,93.98,94.17,93.71,93.78,103261.793,1677430799999,9699447.57323,14172,46268.498,4346369.30392,0
1677430800000,93.78,94.04,93.63,94.04,57961.818,1677434399999,5435694.59317,9973,26166.543,2454287.55360,0
1677434400000,94.05,95.18,94.00,95.07,277283.571,1677437999999,26236429.79105,36768,157311.771,14881903.81558,0
1677438000000,95.08,95.28,94.71,95.09,181852.473,1677441599999,17283028.76095,22984,93196.518,8857717.14931,0
1677441600000,95.08,95.51,94.96,95.38,158682.098,1677445199999,15116155.15708,21028,76858.805,7322301.12435,0
1677445200000,95.38,95.39,95.03,95.07,70625.059,1677448799999,6724576.95851,12575,31128.430,2963811.06601,0
1677448800000,95.07,95.25,94.01,94.73,132466.279,1677452399999,12526980.20339,21679,62326.837,5892876.68614,0
1677452400000,94.73,95.28,94.68,95.23,128489.561,1677455999999,12214025.00184,19947,65796.097,6254795.82293,0
1677456000000,95.23,95.30,94.71,94.81,104193.283,1677459599999,9898448.49640,15718,47921.117,4552815.24267,0
1677459600000,94.81,95.41,94.50,95.40,105874.457,1677463199999,10057157.15444,14460,60434.880,5741660.65660,0
1677463200000,95.40,95.69,95.04,95.09,98308.945,1677466799999,9373123.63559,14333,51431.350,4905375.75526,0
1677466800000,95.10,95.36,94.77,94.83,91083.175,1677470399999,8657898.10654,12473,40968.734,3894534.03256,0
1677470400000,94.82,94.84,94.43,94.61,80823.095,1677473999999,7646648.83898,11750,37960.448,3591387.20343,0
1677474000000,94.60,94.78,94.15,94.36,105879.883,1677477599999,10012744.75785,12737,50013.280,4729861.46468,0
1677477600000,94.37,94.57,94.07,94.56,75902.294,1677481199999,7161295.96440,11521,38318.582,3615708.20884,0
1677481200000,94.56,94.70,94.25,94.27,71989.084,1677484799999,6800689.79944,10522,34782.104,3286308.91372,0
1677484800000,94.27,94.50,93.83,93.90,148702.017,1677488399999,13988810.11574,17952,76099.929,7159102.53162,0
1677488400000,93.90,94.39,93.70,94.28,97354.906,1677491999999,9159396.08826,13064,49752.634,4681564.79397,0
1677492000000,94.28,94.44,93.91,94.19,91400.744,1677495599999,8607401.17418,11843,39377.422,3708044.09032,0
1677495600000,94.18,94.48,94.17,94.47,89089.776,1677499199999,8407700.74859,10361,45266.267,4272078.67295,0
1677499200000,94.47,94.70,94.28,94.36,103146.919,1677502799999,9748045.73518,12920,52013.428,4915621.05705,0
1677502800000,94.37,95.77,94.35,95.77,269647.400,1677506399999,25672962.29700,29986,137164.719,13059329.33504,0
1677506400000,95.77,96.06,95.42,95.62,237781.591,1677509999999,22775686.74163,29724,116503.072,11159577.49134,0
1677510000000,95.61,95.91,94.31,94.61,276486.224,1677513599999,26274644.22559,30900,132056.705,12551178.99870,0
1677513600000,94.60,94.83,93.10,94.04,395912.620,1677517199999,37172839.06563,43606,186588.548,17521867.72361,0
1677517200000,94.05,94.12,93.46,93.64,112873.336,1677520799999,10588134.44022,16440,56454.825,5296755.06757,0
1677520800000,93.63,93.73,92.38,93.14,262799.118,1677524399999,24439991.41861,33147,123681.275,11502071.46531,0
1677524400000,93.14,93.36,92.85,93.13,96788.743,1677527999999,9013980.99913,14884,49472.059,4607045.66718,0
1677528000000,93.12,93.47,92.58,93.39,126941.780,1677531599999,11814566.74107,17676,62599.370,5826581.98402,0
1677531600000,93.39,93.64,93.31,93.47,74592.175,1677535199999,6972770.27500,11791,36148.656,3378956.71424,0
1677535200000,93.47,93.95,93.36,93.72,69764.280,1677538799999,6528874.12380,10754,33752.255,3158769.10124,0
1677538800000,93.73,94.12,93.61,94.02,108394.218,1677542399999,10176390.01354,14118,53557.421,5027822.99858,0
1677542400000,94.02,94.22,93.71,94.05,97425.805,1677545999999,9156900.40326,15192,47348.852,4450164.22483,0
1677546000000,94.04,94.33,93.93,94.32,73559.466,1677549599999,6924238.32515,11612,36341.626,3420840.87427,0
1677549600000,94.33,94.66,94.22,94.41,77207.194,1677553199999,7290932.09698,12206,35325.991,3336478.21424,0
1677553200000,94.42,94.52,94.10,94.26,58027.285,1677556799999,5473835.18434,9439,28021.898,2643406.29214,0
1677556800000,94.27,94.31,93.71,93.99,73252.808,1677560399999,6884053.54298,11035,34465.423,3239303.47476,0
1677560400000,93.99,94.09,93.74,93.77,57732.586,1677563999999,5423239.42417,9029,27013.535,2537810.55573,0
1677564000000,93.77,93.97,93.71,93.86,53303.284,1677567599999,5003112.50815,8348,24154.646,2267112.08619,0
1677567600000,93.87,93.99,93.29,93.33,141312.677,1677571199999,13230909.12882,17107,65336.484,6117880.71102,0
1677571200000,93.33,93.74,92.94,93.49,142307.312,1677574799999,13293134.27521,18742,71283.514,6660512.46506,0
1677574800000,93.49,93.89,93.48,93.77,88890.542,1677578399999,8331691.54605,12430,44846.382,4203086.41431,0
1677578400000,93.78,94.29,93.71,94.23,107027.861,1677581999999,10064253.84780,13868,57856.065,5440339.81296,0
1677582000000,94.24,95.03,94.24,94.97,178571.949,1677585599999,16898871.49500,21000,99185.446,9388249.46122,0
1677585600000,94.97,95.31,94.82,94.85,207188.673,1677589199999,19693246.55423,25044,104286.554,9913726.11356,0
1677589200000,94.85,95.04,94.66,94.76,139643.665,1677592799999,13238479.75643,17383,64016.845,6069222.53529,0
1677592800000,94.76,95.63,94.62,94.95,246976.810,1677596399999,23489453.64759,29761,121947.510,11601068.51144,0
1677596400000,94.95,95.66,94.83,95.65,176812.156,1677599999999,16849365.12328,24361,95509.849,9101680.00426,0
1677600000000,95.65,95.99,95.00,95.07,221845.729,1677603599999,21215997.34037,28101,108952.917,10422290.00437,0
1677603600000,95.06,95.45,94.97,95.37,92412.934,1677607199999,8798844.39224,13186,46573.825,4434412.88414,0
1677607200000,95.36,95.37,94.90,95.05,80579.115,1677610799999,7665243.96896,11312,40345.635,3838062.74764,0
1677610800000,95.06,95.14,94.05,94.56,172497.240,1677614399999,16319813.17098,23260,80744.935,7638664.95875,0
1677614400000,94.57,94.80,94.19,94.20,109944.435,1677617999999,10385977.90628,15827,53506.426,5054902.17026,0
1677618000000,94.20,94.22,93.25,93.51,244983.601,1677621599999,22941425.72800,30426,122351.635,11458368.34657,0
1677621600000,93.52,94.07,93.23,94.05,118231.404,1677625199999,11056700.10262,18357,58398.851,5461200.19371,0
1677625200000,94.04,94.24,93.52,93.76,120234.788,1677628799999,11293258.82064,16656,57946.325,5442623.00699,0
1677628800000,93.76,94.54,93.52,93.96,228328.934,1677632399999,21479350.24834,30283,119264.182,11221116.34972,0
1677632400000,93.96,94.76,93.85,94.65,198517.590,1677635999999,18740153.07997,24339,102961.543,9721643.61909,0
1677636000000,94.65,95.29,94.56,95.22,147480.123,1677639599999,13997329.31294,17991,84198.547,7992541.06203,0
1677639600000,95.22,96.53,95.22,96.04,312438.564,1677643199999,29962433.87318,38570,169889.983,16294803.46528,0
1677643200000,96.04,97.50,95.94,97.15,284595.027,1677646799999,27509846.08904,36565,149930.220,14494918.86685,0
1677646800000,97.15,97.65,96.87,96.92,216858.082,1677650399999,21089812.71494,31132,102203.856,9941020.78302,0
1677650400000,96.93,97.09,96.73,96.96,133688.283,1677653999999,12955954.26930,17321,63139.881,6119283.40837,0
1677654000000,96.96,97.39,96.83,97.35,113973.865,1677657599999,11066553.14463,15274,61713.018,5992453.04942,0
1677657600000,97.34,98.36,97.10,97.81,291690.321,1677661199999,28502846.57181,36029,158528.998,15492855.91170,0
1677661200000,97.81,97.93,97.44,97.82,183325.472,1677664799999,17910089.40682,24391,84194.699,8227107.08599,0
1677664800000,97.81,98.00,97.51,97.95,104523.181,1677668399999,10216897.58254,15403,50207.086,4908228.20814,0
1677668400000,97.95,98.00,97.58,97.70,77009.294,1677671999999,7529644.05094,12582,31711.556,3100665.04140,0
1677672000000,97.70,97.98,97.46,97.49,111753.893,1677675599999,10919103.93597,15542,48271.432,4717540.78672,0
1677675600000,97.49,97.60,96.87,97.26,172214.968,1677679199999,16733511.35886,25569,82586.662,8025118.48857,0
1677679200000,97.26,97.98,97.03,97.26,190297.224,1677682799999,18538416.43066,24855,95388.409,9294756.90730,0
1677682800000,97.26,97.74,97.03,97.52,182346.970,1677686399999,17754854.43006,25024,92843.806,9041834.73799,0
1677686400000,97.52,97.94,96.77,97.56,178882.851,1677689999999,17413381.18660,24984,89792.797,8743002.93838,0
1677690000000,97.57,98.00,97.47,97.63,116137.298,1677693599999,11353605.92035,14777,58402.190,5710730.89309,0
1677693600000,97.64,97.75,97.10,97.18,96077.537,1677697199999,9360957.93017,17471,43079.711,4197008.61236,0
1677697200000,97.17,97.59,96.41,96.65,163361.631,1677700799999,15844940.07487,21964,76752.295,7444502.69406,0
1677700800000,96.65,97.37,96.45,97.26,123411.443,1677704399999,11968069.23640,17455,63543.763,6162720.90004,0
1677704400000,97.27,97.75,97.05,97.49,94871.531,1677707999999,9242709.66196,13512,49641.534,4835905.07555,0
1677708000000,97.50,97.71,97.17,97.37,60178.163,1677711599999,5862877.06663,10820,29432.522,2867401.94533,0
1677711600000,97.38,97.87,97.15,97.74,104571.635,1677715199999,10196439.13421,13529,56150.929,5475959.79092,0
1677715200000,97.73,98.34,97.32,97.32,180194.772,1677718799999,17640535.20461,24972,92765.862,9083731.43966,0
1677718800000,97.33,97.48,96.72,97.20,152545.263,1677722399999,14814931.25348,20479,68692.478,6672381.65881,0
1677722400000,97.21,97.41,96.80,97.04,100996.907,1677725999999,9810512.89343,14321,51732.204,5025239.16332,0
1677726000000,97.04,97.17,96.66,96.91,117256.475,1677729599999,11368391.35642,15714,59958.454,5813646.45814,0
1677729600000,96.91,97.30,96.66,97.29,70311.185,1677733199999,6815880.40971,11016,36343.895,3524138.64566,0
1677733200000,97.30,97.43,96.65,96.87,80499.039,1677736799999,7811780.48488,11161,33915.216,3292590.12680,0
1677736800000,96.86,97.36,96.52,97.16,136303.109,1677740399999,13215887.25794,18348,68006.669,6595302.51565,0
1677740400000,97.16,97.45,96.90,97.28,103517.100,1677743999999,10057853.09280,15807,52302.597,5082209.24488,0
1677744000000,97.29,97.79,96.78,97.07,235574.187,1677747599999,22924079.98173,29030,122610.845,11931606.68134,0
1677747600000,97.06,97.14,96.58,96.63,105865.580,1677751199999,10252873.49398,15340,48430.820,4691186.47991,0
1677751200000,96.64,96.79,96.16,96.60,193107.866,1677754799999,18623398.65374,26965,96466.050,9304027.67747,0
1677754800000,96.59,96.75,96.01,96.25,152816.432,1677758399999,14714825.44571,21482,76434.940,7360539.12325,0
1677758400000,96.24,96.28,95.43,95.74,189515.921,1677761999999,18150885.61242,26171,86769.345,8309728.30899,0
1677762000000,95.74,96.02,95.16,95.29,259477.666,1677765599999,24823785.93093,31247,126171.972,12073114.96872,0
1677765600000,95.29,95.44,94.30,94.68,350541.392,1677769199999,33238158.06520,42642,162133.436,15371403.46575,0
1677769200000,94.67,95.03,94.25,94.57,198877.213,1677772799999,18819249.02910,27798,90142.877,8529828.63013,0
1677772800000,94.57,94.85,93.88,94.03,217355.436,1677776399999,20502220.85179,28060,99314.032,9369288.26977,0
1677776400000,94.02,94.55,93.99,94.33,100456.100,1677779999999,9470710.23812,16068,52002.473,4902663.94079,0
1677780000000,94.33,94.90,94.21,94.87,115373.154,1677783599999,10912907.21341,18059,55497.598,5249890.61057,0
1677783600000,94.87,95.21,94.62,94.90,157739.379,1677787199999,14974632.92252,22065,82338.571,7816245.43596,0
1677787200000,94.90,95.16,94.65,94.80,97308.830,1677790799999,9237960.13523,14080,50320.248,4777045.93151,0
1677790800000,94.80,95.26,94.77,95.01,72579.272,1677794399999,6897383.36144,10129,32501.187,3088500.03937,0
1677794400000,95.01,95.48,94.98,95.25,56552.877,1677797999999,5389058.26057,8835,26930.416,2565913.84815,0
1677798000000,95.25,95.34,94.89,95.32,108849.872,1677801599999,10351898.13356,13133,48704.700,4631753.53669,0
1677801600000,95.33,95.43,94.66,94.84,114553.285,1677805199999,10880860.85653,14340,52513.037,4987929.19536,0
1677805200000,94.84,94.84,85.29,87.65,1225681.268,1677808799999,109803437.71428,167404,512375.416,45908568.71618,0
1677808800000,87.65,88.87,87.43,88.73,427774.286,1677812399999,37802984.89876,59403,218386.878,19301380.20296,0
1677812400000,88.74,89.04,88.34,88.73,213864.921,1677815999999,18977313.55608,28354,101211.178,8982739.74655,0
1677816000000,88.73,89.29,88.56,89.28,174776.599,1677819599999,15547740.77195,23466,87269.206,7762765.43497,0
1677819600000,89.28,89.39,88.81,88.83,100888.491,1677823199999,8992480.07369,16162,46339.675,4131182.49188,0
1677823200000,88.83,89.28,88.73,88.91,130592.893,1677826799999,11621785.13083,17684,57406.524,5108698.55298,0
1677826800000,88.92,89.10,88.75,88.94,99733.870,1677830399999,8868358.31624,13254,41113.363,3656347.68241,0
1677830400000,88.94,89.13,88.80,89.08,103757.003,1677833999999,9228561.92206,12586,47334.223,4210367.24527,0
1677834000000,89.09,89.20,88.77,88.87,108393.284,1677837599999,9644326.35429,13365,55363.720,4926252.08166,0
1677837600000,88.87,89.11,88.77,88.91,79157.363,1677841199999,7040110.45265,10873,37951.177,3375497.83925,0
1677841200000,88.92,89.10,88.84,88.93,89940.701,1677844799999,8001734.65337,12156,43947.324,3909768.03912,0
1677844800000,88.92,89.00,88.83,88.92,94273.452,1677848399999,8381794.88304,12785,45146.019,4013958.95120,0
1677848400000,88.91,89.27,88.36,89.15,244715.035,1677851999999,21738093.90624,26219,110448.210,9812977.99879,0
1677852000000,89.14,89.52,89.00,89.28,192413.103,1677855599999,17171386.18512,22078,96206.878,8586048.16865,0
1677855600000,89.29,89.60,88.82,89.34,213998.640,1677859199999,19104314.21029,24426,103328.193,9225293.01230,0
1677859200000,89.35,89.50,89.19,89.46,108446.027,1677862799999,9690955.96401,12656,51258.536,4580664.20074,0
1677862800000,89.47,90.47,89.46,90.37,183609.368,1677866399999,16522101.91480,21287,100221.761,9020711.41957,0
1677866400000,90.37,90.56,89.40,89.70,218386.445,1677869999999,19634773.46971,22452,102237.084,9191752.76501,0
1677870000000,89.70,90.19,89.62,90.08,98728.085,1677873599999,8875224.25554,12258,52784.739,4744691.83028,0
1677873600000,90.08,90.13,89.55,89.75,86854.804,1677877199999,7802539.83812,11880,38793.689,3485632.41034,0
1677877200000,89.75,89.87,89.00,89.54,188282.148,1677880799999,16843291.64162,22195,90007.581,8052330.71949,0
1677880800000,89.54,90.08,89.45,90.02,59607.736,1677884399999,5350549.39862,11545,28791.631,2584682.77994,0
1677884400000,90.02,90.69,89.93,90.51,167165.410,1677887999999,15099146.93907,20239,84042.619,7590700.74267,0
1677888000000,90.51,90.82,90.33,90.41,143814.795,1677891599999,13022306.45378,18056,65640.780,5943902.97916,0
1677891600000,90.42,90.60,90.17,90.25,83058.185,1677895199999,7503917.92795,10758,39534.919,3571875.68737,0
1677895200000,90.25,90.38,90.10,90.22,71283.636,1677898799999,6431851.15964,8165,30682.323,2768410.72137,0
1677898800000,90.21,90.27,90.06,90.24,55776.518,1677902399999,5028727.23304,8626,28350.039,2556023.43307,0
1677902400000,90.24,90.54,90.11,90.35,69886.747,1677905999999,6311922.75968,10643,38967.592,3519622.06912,0
1677906000000,90.35,90.45,89.76,89.89,117745.082,1677909599999,10600614.48401,13699,45773.304,4120991.49458,0
1677909600000,89.90,90.34,89.73,90.07,82520.693,1677913199999,7434630.37534,11325,37722.391,3398646.17165,0
1677913200000,90.06,90.14,89.82,89.82,52387.618,1677916799999,4715083.97487,8768,24003.036,2160656.18638,0
1677916800000,89.83,89.86,89.41,89.76,90454.262,1677920399999,8110175.44195,11542,42980.833,3854025.80894,0
1677920400000,89.77,90.19,89.76,89.99,73705.285,1677923999999,6634375.66976,10736,36084.145,3247716.55080,0
1677924000000,89.98,90.07,89.65,89.69,67858.142,1677927599999,6096769.39531,9321,33050.081,2969629.07876,0
1677927600000,89.69,89.90,89.51,89.89,78470.918,1677931199999,7035333.71512,9224,41494.078,3720072.90209,0
1677931200000,89.89,90.04,89.66,90.00,101666.528,1677934799999,9136278.18721,10835,46625.706,4190169.38034,0
1677934800000,89.99,90.28,89.84,90.04,87165.898,1677938399999,7851433.31752,12152,44530.505,4010764.40734,0
1677938400000,90.04,90.27,89.85,89.90,84667.153,1677941999999,7624681.23954,11072,41717.179,3756859.93501,0
1677942000000,89.90,90.02,89.50,89.53,88172.110,1677945599999,7916805.65391,11142,37900.207,3403847.56915,0
1677945600000,89.53,89.92,89.52,89.75,70082.635,1677949199999,6286608.31817,10817,36008.226,3229745.54751,0
1677949200000,89.75,89.81,89.47,89.53,58537.686,1677952799999,5248202.80745,8561,28357.053,2542222.80637,0
1677952800000,89.52,89.64,89.10,89.57,130342.749,1677956399999,11651551.91479,15933,68822.735,6151945.62377,0
1677956400000,89.57,89.67,88.78,88.84,147024.740,1677959999999,13105960.74958,16466,70162.440,6253906.43432,0
1677960000000,88.84,89.05,87.58,88.58,257267.703,1677963599999,22732125.72873,33843,119477.473,10558713.53981,0
1677963600000,88.58,88.60,87.54,88.00,219382.274,1677967199999,19330364.47599,28791,105669.088,9310568.35296,0
1677967200000,88.00,88.93,87.32,88.41,165104.403,1677970799999,14574276.44549,22891,81528.562,7199957.97706,0
1677970800000,88.40,89.35,88.31,89.29,159014.147,1677974399999,14128535.02788,15872,90317.853,8026356.24626,0
1677974400000,89.30,89.88,89.15,89.85,146280.679,1677977999999,13084700.85417,19754,73784.759,6600994.19856,0
1677978000000,89.85,91.71,89.57,91.43,411675.596,1677981599999,37416723.67097,46915,214827.500,19525452.41218,0
1677981600000,91.43,91.73,89.40,90.53,352789.342,1677985199999,31917839.12270,40724,168273.565,15221839.00910,0
1677985200000,90.52,90.86,90.49,90.55,96528.039,1677988799999,8752854.35572,13860,48339.745,4383507.49583,0
1677988800000,90.54,91.27,90.52,91.12,135812.857,1677992399999,12357912.31306,16190,68384.751,6223090.90277,0
1677992400000,91.13,91.23,90.67,90.72,70367.508,1677995999999,6399702.34383,9976,29660.633,2697698.01041,0
1677996000000,90.72,90.87,90.61,90.79,51059.549,1677999599999,4633402.81021,8306,21872.485,1984817.56969,0
1677999600000,90.78,90.90,90.53,90.69,72553.079,1678003199999,6582384.85209,11241,33792.423,3065956.34506,0
1678003200000,90.70,90.89,90.29,90.34,69080.425,1678006799999,6258108.62327,10544,30464.965,2760190.89450,0
1678006800000,90.33,90.77,90.23,90.58,79951.698,1678010399999,7239837.45308,11526,37254.492,3373540.36583,0
1678010400000,90.57,91.02,90.45,90.70,92986.763,1678013999999,8438296.39298,11884,57193.785,5190956.60636,0
1678014000000,90.70,90.99,90.66,90.81,60631.028,1678017599999,5505677.13838,8224,30382.704,2759110.47261,0
1678017600000,90.80,91.20,90.74,91.01,144910.798,1678021199999,13184140.46828,12993,76956.102,7001430.21179,0
1678021200000,91.00,91.49,90.77,90.84,227411.880,1678024799999,20717667.67710,20265,120049.711,10937106.02567,0
1678024800000,90.84,91.02,90.46,90.57,162577.874,1678028399999,14745041.78690,15358,75242.818,6823630.22062,0
1678028400000,90.57,90.76,90.42,90.45,97534.329,1678031999999,8834931.90641,10270,49854.665,4515582.68534,0
1678032000000,90.44,90.60,90.32,90.56,60933.136,1678035599999,5512006.86315,9237,30861.908,2791793.24126,0
1678035600000,90.55,90.65,90.18,90.25,49164.664,1678039199999,4447567.41437,7426,22975.654,2078860.83995,0
1678039200000,90.25,90.39,90.10,90.19,47311.689,1678042799999,4269562.67707,8908,22462.541,2027177.94531,0
1678042800000,90.18,90.35,89.92,90.09,73910.166,1678046399999,6660565.30931,10803,32870.276,2962494.79256,0
1678046400000,90.08,90.45,90.02,90.31,52064.066,1678049999999,4699470.15482,7942,27171.402,2452860.18558,0
1678050000000,90.31,90.73,89.60,90.18,136384.789,1678053599999,12302814.20929,19581,69348.063,6256510.56138,0
1678053600000,90.17,90.20,89.70,90.10,68757.284,1678057199999,6184675.28493,11341,33248.739,2990307.67613,0
1678057200000,90.10,90.11,89.45,89.90,125937.630,1678060799999,11308042.94941,18191,61747.856,5544467.84486,0
1678060800000,89.90,90.57,89.23,90.05,155432.534,1678064399999,13981591.64274,23221,81418.613,7325348.71573,0
1678064400000,90.04,90.26,89.02,89.30,223947.944,1678067999999,20071465.76260,29869,106566.878,9551244.65908,0
1678068000000,89.29,89.29,88.34,89.04,302226.560,1678071599999,26814725.36696,35508,148169.472,13145364.07239,0
1678071600000,89.03,89.16,88.79,88.95,79112.251,1678075199999,7037519.62338,10620,35118.976,3124010.20601,0
1678075200000,88.94,89.18,88.61,88.70,79792.546,1678078799999,7091017.28495,11062,37406.568,3324284.62907,0
1678078800000,88.71,88.76,88.20,88.68,121659.975,1678082399999,10756158.34712,17140,57313.258,5067338.24559,0
1678082400000,88.68,88.71,88.06,88.12,150050.689,1678085999999,13269524.92339,19366,72960.902,6452141.92722,0
1678086000000,88.11,88.32,87.72,88.00,183066.027,1678089599999,16115876.38711,23781,83557.969,7355294.57888,0
1678089600000,88.01,88.29,87.41,88.24,192282.252,1678093199999,16889397.53164,23001,89565.625,7867264.53847,0
1678093200000,88.24,88.34,87.87,88.16,95816.375,1678096799999,8442325.86957,14560,48684.837,4290204.32255,0
1678096800000,88.16,88.34,87.79,88.06,114637.025,1678100399999,10093754.40412,15562,55348.373,4872886.35796,0
1678100400000,88.05,88.08,87.03,87.47,155406.388,1678103999999,13608391.99221,18998,66631.045,5836629.13233,0
1678104000000,87.48,87.54,86.46,87.33,273303.914,1678107599999,23794322.96634,32098,128910.651,11225781.62657,0
1678107600000,87.33,88.09,87.16,88.06,228512.038,1678111199999,20040834.66783,24477,122450.130,10739063.49828,0
1678111200000,88.07,88.20,87.62,88.19,186371.693,1678114799999,16382750.13090,23364,93024.403,8177090.62509,0
1678114800000,88.19,89.03,88.00,88.64,267961.880,1678118399999,23702335.59630,32680,139128.914,12310224.23750,0
1678118400000,88.65,88.97,88.36,88.64,159515.570,1678121999999,14135052.74213,21917,72695.369,6443169.87891,0
1678122000000,88.65,88.66,88.43,88.45,60318.126,1678125599999,5340635.64761,10935,27869.852,2467679.30689,0
1678125600000,88.46,88.59,88.27,88.39,80534.812,1678129199999,7122078.83637,10763,35914.026,3176382.72867,0
1678129200000,88.40,88.59,87.67,87.91,167951.716,1678132799999,14787219.61279,23050,80652.692,7102110.21911,0
1678132800000,87.89,88.00,87.29,87.30,101503.550,1678136399999,8899362.96976,13968,46109.468,4043485.85762,0
1678136400000,87.30,87.74,87.01,87.64,96224.797,1678139999999,8406614.52692,13303,45911.214,4011755.35533,0
1678140000000,87.63,87.81,87.47,87.73,52578.919,1678143599999,4608993.12168,9220,26045.410,2283114.69561,0
1678143600000,87.73,87.82,87.15,87.30,150155.583,1678147199999,13125324.96809,19789,67345.721,5886210.94651,0
1678147200000,87.30,88.06,87.22,87.92,169449.759,1678150799999,14841975.61605,21194,84812.765,7429768.68604,0
1678150800000,87.93,88.92,87.89,88.34,149424.380,1678154399999,13213617.07514,21561,71371.522,6311504.12135,0
1678154400000,88.34,88.48,87.83,88.03,105676.116,1678157999999,9315673.69703,13813,48677.146,4291090.74722,0
1678158000000,88.03,88.30,87.60,87.68,95697.019,1678161599999,8409522.56895,13176,47742.237,4196693.77140,0
1678161600000,87.67,88.07,87.61,88.04,82958.045,1678165199999,7286499.98531,9916,46721.145,4103833.20277,0
1678165200000,88.04,88.39,87.88,88.18,90415.841,1678168799999,7970797.37075,13048,52498.224,4628042.25865,0
1678168800000,88.18,88.36,87.95,88.27,73913.783,1678172399999,6517156.00534,9354,36204.251,3192578.26253,0
1678172400000,88.27,88.52,88.11,88.15,92117.465,1678175999999,8134081.84672,11985,46009.290,4062760.65803,0
1678176000000,88.15,88.20,87.45,87.73,156283.416,1678179599999,13725938.07242,19099,65425.033,5745616.40466,0
1678179600000,87.73,87.80,86.14,86.22,347671.123,1678183199999,30180428.42042,39587,158653.868,13772413.89928,0
1678183200000,86.21,86.74,85.58,85.92,248959.635,1678186799999,21458645.19797,29002,116340.781,10031584.77060,0
1678186800000,85.92,86.20,85.47,85.61,250109.531,1678190399999,21480757.86764,28350,122173.468,10494031.41913,0
1678190400000,85.61,85.91,85.28,85.87,244199.991,1678193999999,20905087.56262,30111,117579.732,10066278.68794,0
1678194000000,85.87,86.08,85.01,85.16,194025.676,1678197599999,16617067.52485,23883,92827.801,7953591.16506,0
1678197600000,85.17,86.05,84.59,85.47,409730.346,1678201199999,34989472.56026,48400,196668.474,16796915.33911,0
1678201200000,85.46,86.59,83.75,86.02,966425.347,1678204799999,82521072.67020,112124,468061.008,39971283.55543,0
1678204800000,86.03,86.54,85.27,85.69,273972.973,1678208399999,23536974.69130,34038,134914.998,11592476.81064,0
1678208400000,85.69,86.64,85.64,86.49,172982.745,1678211999999,14922784.31569,22649,92750.874,8000466.52625,0
1678212000000,86.49,86.73,85.93,86.27,155980.681,1678215599999,13469155.63287,19768,73756.479,6369611.18455,0
1678215600000,86.28,86.62,85.96,85.99,105290.117,1678219199999,9085669.90262,14114,48872.527,4218322.62249,0
1678219200000,85.98,86.06,85.22,85.42,249981.702,1678222799999,21378772.97724,28983,114698.229,9807574.07419,0
1678222800000,85.41,85.86,85.08,85.48,110981.673,1678226399999,9483596.72115,16503,52902.880,4521018.92944,0
1678226400000,85.48,85.63,84.71,85.62,104711.805,1678229999999,8919488.23226,15766,50392.688,4292634.87013,0
1678230000000,85.62,86.40,85.56,86.27,134775.533,1678233599999,11589677.64680,17775,68596.083,5899078.59441,0
1678233600000,86.28,86.65,85.79,86.02,163587.861,1678237199999,14098192.10882,20940,80802.501,6964708.67943,0
1678237200000,86.02,86.08,85.51,85.63,104358.069,1678240799999,8955128.89669,13848,49459.217,4244640.56315,0
1678240800000,85.63,85.77,85.48,85.54,85432.287,1678244399999,7314800.25716,11458,40253.476,3446558.80663,0
1678244400000,85.54,85.72,85.10,85.64,95362.547,1678247999999,8143577.18941,13720,47169.895,4028714.98137,0
1678248000000,85.64,85.90,85.57,85.80,79460.653,1678251599999,6813438.14409,10727,41881.348,3591443.56815,0
1678251600000,85.80,85.95,84.41,84.68,269307.410,1678255199999,22891909.07915,33114,135070.532,11484574.21836,0
1678255200000,84.69,85.20,84.26,85.14,159707.389,1678258799999,13537445.48136,21050,75937.226,6437453.88591,0
1678258800000,85.14,85.21,84.54,84.60,113581.786,1678262399999,9634883.01613,14640,51255.399,4347847.50350,0
1678262400000,84.60,85.11,84.56,84.81,100094.639,1678265999999,8490651.55857,13686,45039.902,3820158.65493,0
1678266000000,84.80,85.29,84.80,85.20,82932.264,1678269599999,7054878.48094,11407,38603.311,3283771.50432,0
1678269600000,85.20,85.39,84.87,85.34,132547.775,1678273199999,11284256.85364,14678,64991.194,5533160.47301,0
1678273200000,85.35,85.47,85.13,85.25,100983.947,1678276799999,8612401.78201,11721,47056.102,4013048.23249,0
1678276800000,85.25,85.33,84.80,84.86,110677.216,1678280399999,9409810.52746,13892,49588.500,4216101.48750,0
1678280400000,84.86,85.35,84.19,84.43,306777.923,1678283999999,26016582.09571,34220,146537.810,12426940.26323,0
1678284000000,84.43,84.47,82.70,82.88,665222.555,1678287599999,55517410.22526,69422,282100.995,23545242.48158,0
1678287600000,82.88,84.75,82.65,84.56,508349.090,1678291199999,42664328.27265,61734,243239.349,20417276.10829,0
1678291200000,84.56,84.83,83.44,83.88,250369.028,1678294799999,21040287.81213,29143,122363.564,10278195.52205,0
1678294800000,83.88,84.04,83.35,83.36,106902.727,1678298399999,8944870.13362,16534,53161.245,4448929.75148,0
1678298400000,83.37,83.64,82.61,83.18,205726.588,1678301999999,17098060.54204,28437,92431.745,7684118.69396,0
1678302000000,83.18,83.69,82.97,83.35,117554.561,1678305599999,9794245.58849,14524,57734.961,4810130.92756,0
1678305600000,83.35,83.91,83.01,83.84,149366.731,1678309199999,12478104.48857,17711,72882.034,6088908.14296,0
1678309200000,83.85,84.08,82.76,83.30,156956.374,1678312799999,13101420.02385,19024,76374.914,6375635.66661,0
1678312800000,83.29,83.39,81.19,82.29,337346.648,1678316399999,27769601.11610,45089,143304.803,11802687.97506,0
1678316400000,82.29,83.22,81.88,82.72,369469.482,1678319999999,30537966.18618,45524,186132.848,15383838.71654,0
1678320000000,82.71,83.00,82.40,82.62,185419.214,1678323599999,15342375.92648,25282,95468.950,7899800.45385,0
1678323600000,82.61,82.90,82.17,82.47,150115.349,1678327199999,12387282.18012,20428,70934.750,5853504.53993,0
1678327200000,82.47,83.09,82.46,83.00,88610.780,1678330799999,7341426.55069,13299,46654.996,3865599.49031,0
1678330800000,83.00,83.43,82.93,83.30,91942.744,1678334399999,7649909.03445,13343,46746.866,3889466.40558,0
1678334400000,83.31,83.42,83.08,83.29,71715.570,1678337999999,5972485.59724,10503,32976.876,2746326.63401,0
1678338000000,83.29,83.49,82.94,83.01,83103.784,1678341599999,6917034.13895,9977,38189.212,3178717.30699,0
1678341600000,83.02,83.36,82.90,83.34,73725.830,1678345199999,6127182.99404,11246,40462.985,3362903.76968,0
1678345200000,83.34,83.35,82.54,82.80,91345.083,1678348799999,7576209.49924,12191,42425.036,3518716.80777,0
1678348800000,82.80,83.03,82.11,82.75,184179.579,1678352399999,15238915.56475,22868,87916.298,7275645.66942,0
1678352400000,82.75,82.95,82.50,82.86,106358.223,1678355999999,8800146.99525,15259,53533.206,4429584.40747,0
1678356000000,82.85,83.31,82.60,83.29,135450.179,1678359599999,11234391.77204,16319,70317.804,5832791.17189,0
1678359600000,83.30,83.83,83.22,83.64,179739.998,1678363199999,15027508.39038,20980,85102.307,7113886.56355,0
1678363200000,83.64,83.80,83.28,83.39,107244.968,1678366799999,8957402.54887,14025,49354.316,4121902.63134,0
1678366800000,83.39,84.47,83.27,84.41,367531.452,1678370399999,30837881.91641,37333,193120.382,16206497.33680,0
1678370400000,84.41,84.91,84.04,84.11,296696.234,1678373999999,25062973.54557,31554,140564.419,11876191.37668,0
1678374000000,84.11,84.43,83.81,83.87,141327.089,1678377599999,11883346.24883,19376,72036.774,6056381.63094,0
1678377600000,83.87,84.24,83.15,83.42,273819.042,1678381199999,22923136.62165,28359,133650.135,11191331.66145,0
1678381200000,83.41,83.66,82.84,82.95,166729.935,1678384799999,13874827.62554,21424,78525.039,6535472.06260,0
1678384800000,82.96,83.00,81.12,81.44,524046.637,1678388399999,42908210.54162,56175,244343.274,20003844.92100,0
1678388400000,81.43,81.56,80.50,81.07,476085.640,1678391999999,38578506.57235,52987,225480.426,18275926.12635,0
1678392000000,81.07,81.09,74.88,75.41,1391788.702,1678395599999,108780487.05716,151598,632964.287,49484375.89808,0
1678395600000,75.40,77.30,75.16,75.16,718004.474,1678399199999,54896075.91228,84795,345938.037,26466317.79172,0
1678399200000,75.16,76.48,75.05,75.75,420708.984,1678402799999,31855347.35183,47778,219592.472,16630317.10401,0
1678402800000,75.75,76.72,75.72,76.62,312171.968,1678406399999,23825019.41803,32175,157558.673,12024651.24964,0
1678406400000,76.63,76.76,75.10,75.45,453904.899,1678409999999,34443778.43808,43490,219790.017,16675630.81062,0
1678410000000,75.44,75.64,73.64,75.22,736300.206,1678413599999,55028803.71623,82577,361731.381,27051262.20223,0
1678413600000,75.22,75.38,74.99,75.34,172525.806,1678417199999,12966263.40258,20943,85332.669,6413744.10126,0
1678417200000,75.33,75.76,75.11,75.20,162373.324,1678420799999,12253521.93133,17526,80408.788,6069516.05039,0
1678420800000,75.20,75.44,74.46,74.62,253145.863,1678424399999,18962723.46440,28347,108582.083,8135133.38599,0
1678424400000,74.62,74.84,73.98,74.51,234609.800,1678427999999,17473149.46075,25778,117524.338,8752438.04794,0
1678428000000,74.52,74.62,73.17,73.37,366503.314,1678431599999,27059968.50615,37985,160893.239,11882557.24839,0
1678431600000,73.37,73.87,72.68,73.51,475199.722,1678435199999,34843212.85706,52724,224053.347,16434125.51019,0
1678435200000,73.51,73.58,72.44,72.88,326230.007,1678438799999,23828283.48924,34187,158783.104,11599861.80939,0
1678438800000,72.88,73.01,70.16,70.30,723426.052,1678442399999,51697024.65225,71170,313064.359,22380296.54097,0
1678442400000,70.29,71.25,68.00,69.36,1259059.381,1678445999999,87745513.06255,117442,616437.930,42980347.67513,0
1678446000000,69.36,69.93,68.91,69.51,505225.447,1678449599999,35102849.82587,49854,255454.179,17751529.72188,0
1678449600000,69.51,70.67,68.80,70.44,714813.558,1678453199999,49932920.22311,64117,383762.432,26810098.87576,0
1678453200000,70.44,72.68,70.13,72.24,978022.216,1678456799999,69834276.55261,96745,484992.647,34633890.95387,0
1678456800000,72.24,72.28,68.66,69.79,1077757.307,1678460399999,75937147.66743,106143,493335.223,34751587.61057,0
1678460400000,69.79,70.94,69.56,70.75,531191.261,1678463999999,37295283.02087,55997,268659.651,18864639.14926,0
1678464000000,70.74,72.14,70.41,70.97,647575.733,1678467599999,46153482.42020,59050,314608.806,22427464.23962,0
1678467600000,70.97,71.33,70.22,70.67,380790.976,1678471199999,26925033.28484,36962,182315.902,12891171.85040,0
1678471200000,70.69,71.03,70.39,70.46,227994.621,1678474799999,16111025.05064,23995,103961.642,7347243.09127,0
1678474800000,70.45,71.76,70.45,71.62,267730.432,1678478399999,19052773.17203,27426,135591.881,9649088.51132,0
1678478400000,71.62,71.85,71.13,71.22,219209.196,1678481999999,15663935.29183,23903,109207.997,7804807.89034,0
1678482000000,71.21,71.54,70.41,71.39,234305.355,1678485599999,16595308.63091,27651,107803.172,7634903.55001,0
1678485600000,71.39,71.99,71.12,71.72,252084.797,1678489199999,18071826.66910,25991,148374.801,10638493.16964,0
1678489200000,71.72,72.34,71.33,71.36,395245.807,1678492799999,28412238.90777,34888,198268.923,14258415.80387,0
1678492800000,71.37,72.09,71.14,71.68,429929.337,1678496399999,30780570.47149,38781,220912.968,15818926.09905,0
1678496400000,71.67,73.78,71.66,73.61,737222.185,1678499999999,53679250.64275,67068,390001.492,28387830.96608,0
1678500000000,73.60,73.74,72.56,72.91,468253.799,1678503599999,34219056.28932,50502,231130.009,16891118.46179,0
1678503600000,72.91,72.93,72.13,72.23,258217.191,1678507199999,18697311.17963,30013,115430.827,8358415.02489,0
1678507200000,72.22,72.32,71.30,71.54,318150.432,1678510799999,22809556.59958,30501,153915.151,11034564.26020,0
1678510800000,71.54,71.96,71.17,71.79,206138.943,1678514399999,14767559.99383,21195,105049.710,7526026.91616,0
1678514400000,71.80,71.94,70.35,70.45,378550.072,1678517999999,26869165.40803,37266,170199.550,12080494.35288,0
1678518000000,70.46,70.83,65.15,65.66,1582296.604,1678521599999,106495891.09168,155852,715675.087,48103703.88604,0
1678521600000,65.66,67.48,65.00,66.63,977587.984,1678525199999,64665009.15759,111570,475261.317,31443171.77717,0
1678525200000,66.64,67.69,66.59,67.09,411286.579,1678528799999,27604338.72677,49555,208776.801,14011962.19698,0
1678528800000,67.08,68.32,66.99,67.03,394491.246,1678532399999,26639631.13830,45787,201009.563,13576913.74757,0
1678532400000,67.03,67.43,66.16,67.37,373542.608,1678535999999,24981551.13800,42418,184159.629,12321960.24056,0
1678536000000,67.37,67.79,66.86,66.96,232300.035,1678539599999,15633641.40861,28789,113359.286,7629458.84933,0
1678539600000,66.96,67.50,66.69,66.86,289296.090,1678543199999,19424034.67609,33495,142805.364,9588728.01051,0
1678543200000,66.85,67.30,66.67,66.83,262862.251,1678546799999,17607668.23199,33149,128956.863,8637895.42746,0
1678546800000,66.82,67.17,66.40,66.74,277035.046,1678550399999,18514626.41646,34869,128904.005,8616077.41157,0
1678550400000,66.73,68.94,66.50,68.32,594765.423,1678553999999,40220160.67017,60637,329617.183,22298783.24885,0
1678554000000,68.32,69.33,68.01,68.82,561435.247,1678557599999,38502823.83863,58006,290875.473,19953276.46180,0
1678557600000,68.82,69.36,68.45,68.98,309227.618,1678561199999,21313512.60779,34560,152112.675,10486186.72754,0
1678561200000,68.99,69.27,68.18,68.44,275730.082,1678564799999,18914706.32675,29272,121270.397,8319129.40388,0
1678564800000,68.45,69.51,68.44,68.87,339678.627,1678568399999,23432460.47156,35906,174566.887,12040889.04552,0
1678568400000,68.86,68.97,68.07,68.48,207256.415,1678571999999,14187893.74331,27135,99493.749,6809051.95675,0
1678572000000,68.48,69.01,68.11,68.28,168304.072,1678575599999,11548178.86874,22167,81754.842,5609951.82241,0
1678575600000,68.28,69.38,68.23,69.16,241228.171,1678579199999,16592369.39599,28443,128637.910,8847827.61630,0
1678579200000,69.15,69.17,68.29,68.68,231640.663,1678582799999,15897365.73628,29419,109957.030,7544988.45267,0
1678582800000,68.69,69.77,68.66,68.92,291705.819,1678586399999,20157050.93009,32263,143740.711,9933181.61487,0
1678586400000,68.92,69.13,68.41,69.01,184163.972,1678589999999,12661124.39441,20709,89164.450,6130856.24962,0
1678590000000,69.02,69.62,68.69,68.85,221812.797,1678593599999,15325863.31044,22872,103396.997,7148102.89011,0
1678593600000,68.85,69.16,68.52,68.91,170225.408,1678597199999,11710979.02297,16911,82076.445,5647253.49457,0
1678597200000,68.92,69.44,68.91,69.05,169705.551,1678600799999,11742172.56778,20027,81434.302,5634814.16859,0
1678600800000,69.06,69.48,68.96,69.04,137304.244,1678604399999,9502578.87736,16379,64432.859,4459697.66890,0
1678604400000,69.04,69.26,68.23,68.50,222012.845,1678607999999,15250459.91363,23761,97064.411,6666937.13370,0
1678608000000,68.49,68.78,68.21,68.56,194257.535,1678611599999,13307129.76981,21168,99692.318,6829580.88927,0
1678611600000,68.55,68.79,68.11,68.20,196820.773,1678615199999,13478910.60244,19316,90710.620,6213173.94462,0
1678615200000,68.20,68.55,67.89,68.43,191122.078,1678618799999,13048165.50032,18486,92703.722,6331062.50011,0
1678618800000,68.43,68.67,68.29,68.45,147494.701,1678622399999,10099995.15124,15129,73508.239,5033780.57077,0
1678622400000,68.45,68.47,67.35,67.89,322120.582,1678625999999,21839677.81720,30825,145732.660,9882093.39877,0
1678626000000,67.89,68.84,67.78,68.24,307599.669,1678629599999,21046181.46732,28805,168289.283,11515234.05261,0
1678629600000,68.24,68.56,67.74,68.01,251746.478,1678633199999,17159595.35047,27267,113656.731,7747788.23165,0
1678633200000,68.01,68.55,67.59,67.86,291954.517,1678636799999,19867237.85251,29561,142499.761,9695399.88341,0
1678636800000,67.86,68.64,67.69,68.57,287347.169,1678640399999,19592153.60742,29058,134019.180,9138492.84299,0
1678640400000,68.57,70.69,68.21,70.51,846138.207,1678643999999,58881434.48740,82362,420869.146,29293786.26743,0
1678644000000,70.52,72.30,70.08,71.54,841793.292,1678647599999,59875727.62554,90674,415324.736,29549122.68653,0
1678647600000,71.54,72.56,70.89,70.98,577876.875,1678651199999,41351588.01461,63575,262549.126,18792136.35390,0
1678651200000,70.99,73.25,70.91,72.80,454366.306,1678654799999,32806007.01803,54588,231945.518,16745037.44448,0
1678654800000,72.81,72.97,72.32,72.73,227982.232,1678658399999,16553414.09981,30555,108348.950,7867994.63686,0
1678658400000,72.73,74.56,72.00,73.83,821695.015,1678661999999,60447376.10215,84725,395415.533,29090962.89321,0
1678662000000,73.83,76.51,73.77,76.31,777975.150,1678665599999,58518189.81460,83086,391499.036,29440139.49553,0
1678665600000,76.31,79.70,75.44,78.63,975150.813,1678669199999,75570628.67015,105989,473264.751,36699765.43154,0
1678669200000,78.63,78.79,77.76,78.49,393788.291,1678672799999,30797451.87989,56160,190557.905,14902769.87279,0
1678672800000,78.49,78.63,77.18,77.67,419418.820,1678676399999,32698849.21626,49896,189790.874,14799830.39633,0
1678676400000,77.67,78.10,77.30,77.49,185885.805,1678679999999,14434819.86082,26438,95436.241,7413085.66444,0
1678680000000,77.49,78.12,77.18,77.38,234335.629,1678683599999,18195195.53503,33006,125560.105,9750017.98024,0
1678683600000,77.38,77.96,77.37,77.62,176276.434,1678687199999,13692247.93160,23676,84695.871,6577843.25844,0
1678687200000,77.62,78.06,77.40,77.90,148638.702,1678690799999,11550103.35377,20856,75655.543,5879299.07846,0
1678690800000,77.90,78.30,77.74,77.90,197384.184,1678694399999,15401002.65436,25652,97629.281,7617733.77541,0
1678694400000,77.89,78.02,76.39,76.44,385076.562,1678697999999,29743046.59316,45437,171567.917,13256596.56384,0
1678698000000,76.44,76.85,73.81,75.01,632045.352,1678701599999,47700134.77855,73699,293304.438,22141597.46331,0
1678701600000,75.01,75.81,74.80,75.71,287134.258,1678705199999,21618964.17821,32789,146943.668,11065613.55182,0
1678705200000,75.72,75.97,74.98,75.47,216879.259,1678708799999,16365457.52458,26300,105458.847,7958105.48795,0
1678708800000,75.47,75.61,74.55,75.14,380830.873,1678712399999,28585833.17231,33662,201720.364,15140371.88018,0
1678712400000,75.14,76.92,75.13,76.30,843310.105,1678715999999,64137939.68029,81285,425082.113,32329180.78654,0
1678716000000,76.30,79.74,76.04,79.39,1149966.741,1678719599999,90328719.06121,120812,595290.498,46752794.49191,0
1678719600000,79.40,83.20,79.30,81.09,1242377.159,1678723199999,101249715.08598,141631,618518.159,50404590.54175,0
1678723200000,81.09,82.17,80.28,81.56,511119.104,1678726799999,41563465.36136,60954,256377.334,20856700.65430,0
1678726800000,81.56,82.17,80.78,81.47,264108.297,1678730399999,21548581.60732,34396,133674.570,10908867.85866,0
1678730400000,81.47,82.16,81.12,81.94,213926.799,1678733999999,17484812.89438,25039,117246.206,9585068.49010,0
1678734000000,81.94,82.22,81.02,81.25,245578.076,1678737599999,20034529.24367,29825,118216.159,9644555.83258,0
1678737600000,81.24,81.57,80.60,81.22,177135.443,1678741199999,14354545.51661,23207,78692.495,6377124.97894,0
1678741200000,81.21,81.87,81.11,81.48,128163.306,1678744799999,10447014.38400,17568,63426.269,5171412.87991,0
1678744800000,81.47,82.58,81.47,82.37,200945.036,1678748399999,16499000.05710,25009,104287.635,8562639.58218,0
1678748400000,82.36,82.41,80.82,81.49,214425.246,1678751999999,17456810.03985,28148,108058.396,8796493.42487,0
1678752000000,81.49,81.63,80.60,80.67,243983.438,1678755599999,19806370.22513,30338,119364.392,9689208.50870,0
1678755600000,80.66,81.32,80.35,81.31,217041.052,1678759199999,17549437.83305,27980,110275.022,8918415.29775,0
1678759200000,81.31,81.62,80.54,80.61,152171.963,1678762799999,12333970.37488,21437,73210.485,5935173.99481,0
1678762800000,80.61,81.34,80.48,81.29,125757.799,1678766399999,10173189.90101,16512,62796.613,5081741.43391,0
1678766400000,81.29,81.32,80.70,81.21,98643.639,1678769999999,7995268.16762,12925,47650.506,3861797.15858,0
1678770000000,81.20,82.20,80.31,80.65,410392.748,1678773599999,33285341.95777,43620,197642.601,16031532.34428,0
1678773600000,80.66,81.19,80.37,80.49,195411.895,1678777199999,15779418.69045,20575,101835.239,8222565.00201,0
1678777200000,80.50,80.97,79.77,80.18,226019.180,1678780799999,18194481.13771,26357,110578.299,8905414.76821,0
1678780800000,80.18,80.45,79.40,79.94,243035.554,1678784399999,19418268.82341,29534,117074.578,9353820.87039,0
1678784400000,79.93,80.04,79.18,80.02,219212.227,1678787999999,17460787.98344,26438,111884.660,8912325.05427,0
1678788000000,80.01,80.72,79.82,80.64,198853.001,1678791599999,15971821.02405,23303,103994.991,8352222.78748,0
1678791600000,80.64,81.00,80.09,80.80,292788.256,1678795199999,23592281.23783,34685,139841.615,11267281.23727,0
1678795200000,80.79,86.79,80.46,86.20,1162188.111,1678798799999,97597618.14374,153937,591871.883,49700155.16853,0
1678798800000,86.20,87.93,85.52,86.40,871575.147,1678802399999,75430805.11056,108817,424357.144,36730541.55290,0
1678802400000,86.39,88.23,85.98,87.07,445619.137,1678805999999,38820358.83307,56884,217279.309,18933522.27297,0
1678806000000,87.08,88.36,87.07,87.74,376304.523,1678809599999,32962874.71149,49233,184133.376,16128251.10675,0
1678809600000,87.73,87.99,86.36,87.15,375087.816,1678813199999,32650078.99316,44721,191335.663,16653052.98561,0
1678813200000,87.16,87.43,86.28,86.52,262358.080,1678816799999,22777483.37715,32719,126885.494,11018603.99346,0
1678816800000,86.52,86.61,84.66,84.75,458761.779,1678820399999,39264655.36571,53444,212179.858,18163533.94543,0
1678820400000,84.75,85.62,82.58,84.27,671941.498,1678823999999,56282567.03413,89754,326709.014,27367616.85829,0
1678824000000,84.27,84.59,82.98,83.53,286176.024,1678827599999,24018752.91436,41321,138949.563,11664137.47707,0
1678827600000,83.53,83.58,81.02,82.98,400010.655,1678831199999,32858862.67933,55708,197406.477,16212682.54928,0
1678831200000,82.97,83.76,82.34,83.72,188757.158,1678834799999,15693421.45401,28366,94884.340,7890429.90698,0
1678834800000,83.72,84.62,83.44,83.97,202127.572,1678838399999,16990955.38730,27681,97824.723,8221929.09487,0
1678838400000,83.96,84.21,82.61,83.94,361929.714,1678841999999,30196856.65643,43018,173990.922,14515140.58515,0
1678842000000,83.94,85.21,83.75,84.74,307661.762,1678845599999,26035529.65851,40295,160781.061,13604841.63093,0
1678845600000,84.73,85.02,84.25,84.64,128910.024,1678849199999,10912668.90280,22039,60140.430,5091727.39626,0
1678849200000,84.63,84.84,83.93,84.46,142568.265,1678852799999,12028300.84605,21794,63563.044,5362199.44922,0
1678852800000,84.46,85.21,84.37,85.13,135481.834,1678856399999,11484298.12649,23720,64080.988,5433510.91719,0
1678856400000,85.12,85.46,84.11,84.24,166883.042,1678859999999,14165320.53484,23869,74608.624,6333723.84063,0
1678860000000,84.24,84.31,83.46,84.02,203385.901,1678863599999,17066294.34515,26674,99096.471,8315083.08229,0
1678863600000,84.02,84.23,83.30,84.14,188472.806,1678867199999,15788648.05741,23673,93898.257,7865424.41583,0
1678867200000,84.13,84.19,83.25,83.67,142123.338,1678870799999,11897975.25443,21137,72355.895,6056972.86404,0
1678870800000,83.67,83.74,82.32,82.51,233310.936,1678874399999,19361695.37418,29528,107184.009,8897911.47698,0
1678874400000,82.51,82.91,81.81,82.02,256116.705,1678877999999,21090793.23000,32911,118260.016,9738873.86062,0
1678878000000,82.02,82.04,80.23,81.88,530228.755,1678881599999,42974820.27362,66452,261843.682,21226073.58555,0
1678881600000,81.87,83.14,80.34,82.09,658027.395,1678885199999,53797211.46978,89548,314544.371,25722262.29480,0
1678885200000,82.10,83.25,81.16,81.21,454708.401,1678888799999,37418705.54898,59214,222329.935,18296401.56530,0
1678888800000,81.21,81.95,79.24,80.55,576703.653,1678892399999,46486858.77974,73824,279326.892,22522482.31628,0
1678892400000,80.55,80.80,77.44,78.09,635746.114,1678895999999,50148232.66856,84587,303655.976,23957865.94978,0
1678896000000,78.10,78.30,75.00,75.42,957099.859,1678899599999,73139002.57868,120493,457730.764,34979271.93262,0
1678899600000,75.42,76.72,75.25,76.10,500555.802,1678903199999,38020055.42502,66291,239878.412,18223684.56220,0
1678903200000,76.10,76.99,75.21,76.97,365532.286,1678906799999,27851283.05787,49469,175799.413,13398546.32413,0
1678906800000,76.98,77.15,75.36,76.21,417452.850,1678910399999,31847430.62769,47769,194179.198,14811006.03077,0
1678910400000,76.21,76.73,75.66,75.88,224763.566,1678913999999,17110617.72660,33120,109873.513,8362708.79705,0
1678914000000,75.89,76.36,75.62,76.28,148772.403,1678917599999,11314735.11593,22084,76741.447,5836398.56972,0
1678917600000,76.27,77.00,75.19,75.72,383771.859,1678921199999,29253174.60385,43266,188383.665,14362457.64824,0
1678921200000,75.71,76.41,75.43,76.40,278244.771,1678924799999,21119112.81141,31771,142675.596,10828517.03892,0
1678924800000,76.40,77.39,75.84,75.95,364583.096,1678928399999,27913936.04050,45026,181754.487,13914240.12891,0
1678928400000,75.94,77.13,75.55,76.90,367963.168,1678931999999,28129557.42087,44976,176138.159,13466852.29912,0
1678932000000,76.89,77.82,76.75,77.81,236908.397,1678935599999,18321514.65378,26753,123410.531,9545186.52361,0
1678935600000,77.82,78.13,77.30,77.66,201048.575,1678939199999,15612283.56806,25734,91343.155,7093157.22868,0
1678939200000,77.66,78.09,76.93,77.34,249283.487,1678942799999,19306578.69840,29538,120899.573,9361436.71289,0
1678942800000,77.35,79.11,76.86,78.32,375181.687,1678946399999,29328860.56677,41855,196410.324,15355843.58946,0
1678946400000,78.33,78.92,78.05,78.51,224446.851,1678949999999,17611311.10366,29366,113379.554,8896495.28689,0
1678950000000,78.50,79.24,78.46,78.82,242589.101,1678953599999,19120305.31095,31424,119762.398,9441361.33188,0
1678953600000,78.82,78.84,78.32,78.73,162732.145,1678957199999,12784375.80658,21391,81620.008,6412162.54988,0
1678957200000,78.74,79.74,77.83,78.82,378024.359,1678960799999,29737886.51120,44333,195322.107,15368962.81575,0
1678960800000,78.81,79.86,78.35,79.49,310566.026,1678964399999,24577148.09364,42109,156908.421,12416569.88295,0
1678964400000,79.50,79.74,79.08,79.39,216128.302,1678967999999,17167770.41397,28279,102569.213,8147174.13212,0
1678968000000,79.39,79.44,77.99,78.44,359820.619,1678971599999,28328373.72344,45375,172736.622,13595920.21417,0
1678971600000,78.44,78.93,77.34,78.86,368691.918,1678975199999,28801175.02496,47361,181181.829,14155986.16878,0
1678975200000,78.87,79.55,78.06,79.00,271242.496,1678978799999,21388832.36939,37163,134094.377,10575984.85217,0
1678978800000,79.00,79.26,78.47,79.00,196633.459,1678982399999,15505099.24586,29561,94239.504,7431508.93404,0
1678982400000,79.01,79.17,78.03,78.35,224292.041,1678985999999,17596150.39496,30764,115244.907,9040810.27504,0
1678986000000,78.34,78.42,77.67,78.12,167875.801,1678989599999,13098298.84646,22662,82986.602,6475833.43790,0
1678989600000,78.11,78.57,78.01,78.51,132475.234,1678993199999,10368107.55762,15694,68129.547,5332116.79332,0
1678993200000,78.52,79.80,78.49,79.02,286203.882,1678996799999,22648413.10184,36849,137046.437,10842191.59644,0
1678996800000,79.02,79.06,77.50,77.69,174477.506,1679000399999,13666923.93408,22097,82838.855,6487594.62342,0
1679000400000,77.68,78.92,77.64,78.61,150282.862,1679003999999,11761550.74482,20919,72978.537,5710911.36962,0
1679004000000,78.60,78.83,78.38,78.70,117013.641,1679007599999,9199514.22188,15597,54000.093,4245134.60503,0
1679007600000,78.69,79.18,78.52,78.82,103914.953,1679011199999,8190295.13465,15826,51001.610,4020074.18149,0
1679011200000,78.83,78.93,78.12,78.38,147182.444,1679014799999,11556662.30853,18549,70556.051,5539808.14120,0
1679014800000,78.38,80.51,78.15,80.41,402810.148,1679018399999,32052000.81598,45721,208617.712,16595543.58206,0
1679018400000,80.40,81.48,80.02,80.47,410994.493,1679021999999,33220553.80171,51884,197380.490,15951788.06460,0
1679022000000,80.47,81.10,80.41,81.00,154964.135,1679025599999,12519360.50564,22246,75759.549,6119703.17834,0
1679025600000,80.99,81.35,80.83,81.06,125428.981,1679029199999,10168832.20518,18906,61678.329,5000210.69151,0
1679029200000,81.06,81.15,80.51,80.93,143624.900,1679032799999,11608493.32346,17798,80293.870,6489385.94348,0
1679032800000,80.92,82.61,80.81,82.44,339931.751,1679036399999,27729312.42093,45460,169898.626,13858189.58453,0
1679036400000,82.44,82.51,81.44,81.76,183767.926,1679039999999,15036870.09852,26916,89617.815,7332079.34413,0
1679040000000,81.77,82.13,81.37,81.51,160801.401,1679043599999,13139313.27545,22206,82804.278,6766969.06998,0
1679043600000,81.51,82.36,81.50,82.10,154583.293,1679047199999,12649941.46213,18955,78076.442,6388527.07912,0
1679047200000,82.11,84.20,82.08,83.89,491721.968,1679050799999,40930261.94248,64714,239671.091,19953550.96941,0
1679050800000,83.88,84.76,83.51,84.58,337291.186,1679054399999,28407912.53075,48500,163780.641,13796338.52073,0
1679054400000,84.59,84.62,82.78,83.32,418528.936,1679057999999,34961657.45488,51059,195159.394,16302049.60697,0
1679058000000,83.32,83.67,82.65,83.00,241852.888,1679061599999,20128368.31606,33398,118740.917,9884590.82793,0
1679061600000,83.00,83.61,80.97,81.59,521226.302,1679065199999,42822984.55774,62758,247502.170,20332975.08129,0
1679065200000,81.58,82.48,81.23,81.66,310550.860,1679068799999,25408661.83515,38923,155989.646,12765155.21509,0
1679068800000,81.67,82.22,81.15,81.42,230067.959,1679072399999,18778375.16289,29658,114276.989,9326698.37515,0
1679072400000,81.41,82.15,81.37,81.76,215169.397,1679075999999,17588204.65241,26922,106916.908,8739133.62646,0
1679076000000,81.77,82.42,81.17,82.39,177799.186,1679079599999,14529064.92536,25436,90686.364,7412212.06938,0
1679079600000,82.39,82.99,82.24,82.82,223782.081,1679083199999,18497978.17969,28764,112112.214,9267473.25445,0
1679083200000,82.83,83.21,82.08,82.70,176880.562,1679086799999,14621746.22425,23373,88746.541,7336688.88708,0
1679086800000,82.71,83.72,82.50,83.52,166898.726,1679090399999,13863995.60596,24581,80997.053,6728618.75197,0
1679090400000,83.52,85.11,83.18,84.44,445711.794,1679093999999,37529467.06652,57730,227545.480,19160261.27289,0
1679094000000,84.44,85.55,84.42,85.47,400031.668,1679097599999,34026193.95764,50713,195232.277,16605374.00971,0
1679097600000,85.47,86.89,84.40,86.72,470846.361,1679101199999,40253531.01635,62611,237684.787,20323398.69162,0
1679101200000,86.73,87.65,86.42,87.06,461666.039,1679104799999,40216597.75399,59694,239079.038,20822844.84137,0
1679104800000,87.05,87.93,86.51,86.75,340055.235,1679108399999,29639424.29026,44986,170201.523,14836305.38989,0
1679108400000,86.75,87.17,86.48,86.55,217693.405,1679111999999,18891775.53529,28992,100664.230,8736184.61878,0
1679112000000,86.55,87.50,86.43,86.51,218102.189,1679115599999,18965332.54349,29170,117063.693,10179231.04338,0
1679115600000,86.52,86.97,86.20,86.76,152323.953,1679119199999,13195976.27813,21072,71297.671,6177771.36524,0
1679119200000,86.77,86.79,86.03,86.33,127581.053,1679122799999,11013495.71092,19290,58272.400,5030171.95679,0
1679122800000,86.33,86.62,85.72,86.44,162608.092,1679126399999,14009359.51095,22874,79205.041,6826053.31296,0
1679126400000,86.44,86.47,84.90,85.68,285525.412,1679129999999,24402292.89788,36768,127154.767,10868359.53970,0
1679130000000,85.69,86.46,85.12,86.03,233677.149,1679133599999,20046405.93402,27190,128590.899,11031984.41580,0
1679133600000,86.04,86.44,85.94,86.31,152064.793,1679137199999,13111288.52663,20533,76839.527,6624953.07218,0
1679137200000,86.32,87.00,86.17,86.92,191877.327,1679140799999,16611636.43079,26128,98646.762,8540842.17784,0
1679140800000,86.92,87.26,86.10,86.72,344408.336,1679144399999,29885124.71411,39577,172652.440,14982456.25674,0
1679144400000,86.71,86.98,86.03,86.47,238709.366,1679147999999,20662151.98718,30434,118390.157,10248060.54050,0
1679148000000,86.48,87.24,86.38,86.75,201184.953,1679151599999,17478868.32813,25397,89579.343,7782194.82318,0
1679151600000,86.75,86.89,83.00,83.98,759750.323,1679155199999,64303799.02665,86223,344394.687,29130981.05279,0
1679155200000,83.98,85.14,81.85,84.61,760039.281,1679158799999,63649761.73144,92087,381553.650,31971527.83200,0
1679158800000,84.60,85.03,82.92,84.17,359007.943,1679162399999,30112775.13431,49012,173508.930,14556186.58479,0
1679162400000,84.17,85.15,83.84,85.08,184665.565,1679165999999,15616917.77579,26354,104075.158,8802020.43496,0
1679166000000,85.09,85.20,84.23,84.28,146411.128,1679169599999,12418982.73135,22703,68711.739,5828382.46854,0
1679169600000,84.28,85.03,84.05,84.53,128829.964,1679173199999,10882596.54707,18360,65548.343,5537751.65382,0
1679173200000,84.52,84.78,83.97,84.01,76722.934,1679176799999,6476715.27318,12002,35006.612,2954453.82064,0
1679176800000,84.01,84.40,83.21,83.34,204544.186,1679180399999,17147540.40936,27955,98179.253,8231875.04553,0
1679180400000,83.35,83.49,82.25,83.01,271332.701,1679183999999,22489015.23988,38941,133486.333,11064867.48327,0
1679184000000,83.01,84.52,82.96,84.08,262518.179,1679187599999,22012240.84536,38725,138362.238,11595422.86402,0
1679187600000,84.08,84.44,83.77,83.98,162229.294,1679191199999,13641276.97319,22662,69919.872,5878547.70386,0
1679191200000,83.98,84.14,83.34,83.49,116465.119,1679194799999,9759190.70271,16272,53490.525,4482142.99623,0
1679194800000,83.50,83.96,83.27,83.73,110154.167,1679198399999,9205995.95924,15001,61423.376,5133076.96994,0
1679198400000,83.74,84.06,83.31,83.50,106745.947,1679201999999,8924319.52569,13710,53860.945,4503068.14296,0
1679202000000,83.50,83.70,83.06,83.27,124036.917,1679205599999,10340614.47165,15148,61133.607,5096822.74081,0
1679205600000,83.26,83.56,82.64,82.73,123176.518,1679209199999,10234581.19824,18222,56476.412,4693194.88180,0
1679209200000,82.73,83.03,82.07,82.99,169467.462,1679212799999,14001343.75127,24221,81535.390,6736851.36305,0
1679212800000,82.99,83.30,82.49,82.92,157561.672,1679216399999,13076385.08738,20392,78260.710,6495147.32005,0
1679216400000,82.93,83.20,82.62,83.05,123167.347,1679219999999,10215343.07547,16694,60684.451,5032851.10089,0
1679220000000,83.05,83.19,82.62,82.73,138201.836,1679223599999,11459266.21611,16983,71330.020,5913877.41207,0
1679223600000,82.73,83.67,82.13,83.47,236820.707,1679227199999,19644953.29230,28896,124536.560,10331689.95504,0
1679227200000,83.48,84.42,83.47,83.69,225614.322,1679230799999,18928033.06567,29997,110996.192,9312779.82306,0
1679230800000,83.69,84.07,83.23,84.06,168926.759,1679234399999,14140507.09958,22004,84974.084,7114895.22200,0
1679234400000,84.07,84.95,83.98,84.65,268065.937,1679237999999,22672122.25876,31763,132810.075,11231760.29633,0
1679238000000,84.65,85.60,84.53,84.86,334680.829,1679241599999,28432679.03518,43072,172112.123,14621900.50505,0
1679241600000,84.85,86.35,84.40,85.62,516041.388,1679245199999,44026528.34768,65361,253534.089,21636363.88364,0
1679245200000,85.61,85.70,84.72,84.74,261731.047,1679248799999,22291570.37507,35124,129101.808,10994664.71862,0
1679248800000,84.74,85.81,84.55,85.79,220457.182,1679252399999,18786627.28904,27855,114845.266,9790996.67999,0
1679252400000,85.80,86.20,85.25,85.36,220800.959,1679255999999,18923250.99971,32915,114466.038,9810857.07048,0
1679256000000,85.35,85.65,83.59,84.14,339644.932,1679259599999,28749455.88971,45957,162952.291,13796057.36231,0
1679259600000,84.13,84.86,84.04,84.16,146336.707,1679263199999,12358832.40074,22749,69770.884,5892667.15354,0
1679263200000,84.17,85.24,84.11,85.01,155535.851,1679266799999,13178099.19886,22159,77368.610,6555002.28718,0
1679266800000,85.00,85.34,83.60,83.98,187820.013,1679270399999,15916827.39842,27507,88790.355,7526341.83048,0
1679270400000,83.99,84.30,82.69,82.73,294475.742,1679273999999,24592253.39723,44514,126112.408,10533636.39629,0
1679274000000,82.73,83.61,82.32,83.42,246570.131,1679277599999,20505144.83407,35255,126080.376,10486230.03755,0
1679277600000,83.42,84.14,82.07,82.91,280819.837,1679281199999,23342448.74891,36783,135081.226,11230734.58331,0
1679281200000,82.90,83.14,80.71,81.31,450893.758,1679284799999,36764352.61233,56429,204715.719,16694021.96280,0
1679284800000,81.32,81.78,80.46,81.65,228341.607,1679288399999,18585088.21013,31542,117072.200,9530580.29097,0
1679288400000,81.65,82.00,81.35,81.86,104034.155,1679291999999,8500407.73142,17244,50699.882,4143213.23379,0
1679292000000,81.86,82.12,80.90,81.55,182970.749,1679295599999,14934490.29512,23833,89778.385,7330096.30347,0
1679295600000,81.55,83.56,81.48,83.26,306918.146,1679299199999,25354178.34765,38917,155456.321,12839880.10142,0
1679299200000,83.27,83.66,82.43,82.99,346033.952,1679302799999,28707635.64016,44656,166118.811,13783374.60821,0
1679302800000,83.00,83.27,81.55,82.19,269984.116,1679306399999,22241716.53190,36906,125283.506,10325164.56407,0
1679306400000,82.18,82.51,81.53,81.84,236860.337,1679309999999,19406681.21750,30976,110450.295,9050174.70446,0
1679310000000,81.84,82.37,81.31,81.63,187253.471,1679313599999,15330969.51516,25725,93908.740,7690388.60833,0
1679313600000,81.62,82.25,81.17,82.18,184217.201,1679317199999,15047423.36701,24568,95922.289,7835653.92715,0
1679317200000,82.17,82.30,80.87,81.53,353447.253,1679320799999,28817487.56358,44033,170357.311,13890959.99042,0
1679320800000,81.52,82.37,81.49,82.24,285795.355,1679324399999,23410376.01988,38466,145683.324,11932936.91898,0
1679324400000,82.24,82.34,81.42,81.54,162634.992,1679327999999,13321662.56738,24540,76267.615,6247680.17136,0
1679328000000,81.54,82.02,80.02,80.42,385245.599,1679331599999,31268468.60087,54038,177441.804,14408029.81355,0
1679331600000,80.42,80.98,79.69,79.73,315127.855,1679335199999,25361466.57980,45254,147320.614,11862730.58303,0
1679335200000,79.73,80.66,79.34,80.43,299294.399,1679338799999,23970921.78931,42889,145983.401,11691663.81794,0
1679338800000,80.42,80.56,78.50,79.67,329930.862,1679342399999,26205289.54677,45737,147029.333,11678595.92718,0
1679342400000,79.67,80.43,79.54,80.36,140662.638,1679345999999,11261812.38438,22313,64860.440,5192079.80679,0
1679346000000,80.36,80.87,80.34,80.46,106969.527,1679349599999,8627222.05614,16728,53959.240,4351947.10192,0
1679349600000,80.46,80.57,79.75,79.90,151740.232,1679353199999,12157218.82335,21861,76490.348,6127531.69786,0
1679353200000,79.90,80.25,77.69,78.04,469251.499,1679356799999,36884974.20352,54581,205617.165,16163275.47592,0
1679356800000,78.04,79.67,77.76,79.03,284749.646,1679360399999,22385766.30349,37801,155677.006,12233376.22021,0
1679360400000,79.03,79.13,78.06,78.81,207906.242,1679363999999,16358940.95262,27170,95313.630,7501460.76759,0
1679364000000,78.81,79.02,78.20,78.67,140305.558,1679367599999,11038962.31133,21278,71632.977,5636073.05406,0
1679367600000,78.67,78.98,78.36,78.67,124957.599,1679371199999,9823538.95753,16715,61433.465,4829616.54348,0
1679371200000,78.67,79.28,78.66,79.05,114634.255,1679374799999,9056978.56577,16328,60368.604,4769656.89232,0
1679374800000,79.05,79.05,78.16,78.57,133393.272,1679378399999,10486512.43933,18384,62365.123,4902531.70718,0
1679378400000,78.57,79.18,78.35,78.65,128844.996,1679381999999,10151557.83745,19533,64741.992,5102410.25846,0
1679382000000,78.65,78.87,76.58,77.40,395447.697,1679385599999,30675789.74441,49168,181548.850,14087954.69106,0
1679385600000,77.40,78.53,77.26,78.44,207170.023,1679389199999,16148543.60710,30381,105357.833,8215578.25361,0
1679389200000,78.45,80.45,78.38,80.21,361620.044,1679392799999,28717089.39205,36500,195884.870,15558738.68459,0
1679392800000,80.22,80.93,79.97,80.38,306504.115,1679396399999,24654404.86749,41596,158573.290,12753873.58384,0
1679396400000,80.37,80.47,79.91,80.13,151697.587,1679399999999,12163943.13672,22313,73333.204,5880785.36630,0
1679400000000,80.13,81.95,79.68,81.63,432367.679,1679403599999,34952204.45675,48104,233833.229,18912069.61898,0
1679403600000,81.64,82.90,81.55,82.78,596714.470,1679407199999,49107429.44985,71515,295756.057,24341172.15491,0
1679407200000,82.78,83.52,81.16,81.46,431854.787,1679410799999,35481770.51735,55974,206275.602,16954170.81548,0
1679410800000,81.46,82.06,81.26,81.62,196539.260,1679414399999,16060169.83697,28035,97533.993,7970268.64904,0
1679414400000,81.63,82.69,81.43,82.09,310256.393,1679417999999,25465701.80285,38831,157760.519,12948823.49379,0
1679418000000,82.09,82.25,80.67,81.10,390196.577,1679421599999,31791997.58520,49151,175087.098,14271359.39261,0
1679421600000,81.10,81.23,80.14,80.64,215901.763,1679425199999,17415545.68008,31175,104405.303,8422262.91321,0
1679425200000,80.65,81.58,80.48,81.42,154340.411,1679428799999,12520562.25414,23382,82124.313,6662448.42455,0
1679428800000,81.41,82.37,81.31,81.81,195328.121,1679432399999,16001162.35888,27643,102692.228,8412246.73765,0
1679432400000,81.80,82.45,81.35,82.18,184983.843,1679435999999,15146408.36358,25737,90346.845,7398810.99346,0
1679436000000,82.18,82.83,81.69,82.81,171639.326,1679439599999,14113662.61340,25489,90153.639,7414317.48044,0
1679439600000,82.81,83.24,82.19,82.45,209479.560,1679443199999,17310167.56670,30260,105690.824,8736283.87682,0
1679443200000,82.45,82.48,80.87,81.44,220222.895,1679446799999,17984955.33045,32872,97202.927,7936166.38156,0
1679446800000,81.44,81.72,80.80,81.69,198021.681,1679450399999,16087844.38995,26783,103272.891,8391522.78440,0
1679450400000,81.70,82.10,81.26,81.29,131522.419,1679453999999,10747014.46381,18558,67751.845,5537615.42782,0
1679454000000,81.28,82.07,81.08,81.53,150166.411,1679457599999,12262021.71962,20156,73309.861,5987058.79551,0
1679457600000,81.53,81.72,81.31,81.64,82527.308,1679461199999,6727528.18408,13460,38310.880,3123146.93825,0
1679461200000,81.63,81.88,81.40,81.59,91921.775,1679464799999,7505988.52853,14676,45275.557,3697043.07188,0
1679464800000,81.58,81.64,80.97,81.36,93516.716,1679468399999,7597421.00368,14070,43934.927,3569764.42328,0
1679468400000,81.37,81.43,80.50,80.86,147199.170,1679471999999,11917402.39374,20648,70756.716,5728842.21723,0
1679472000000,80.86,81.06,80.34,80.50,131465.984,1679475599999,10615504.90928,22257,64567.646,5214237.38111,0
1679475600000,80.49,80.89,79.73,80.17,248782.342,1679479199999,20006624.26125,28367,121052.673,9739342.08884,0
1679479200000,80.17,80.86,80.13,80.73,160142.816,1679482799999,12891003.24583,20590,83720.879,6739509.16055,0
1679482800000,80.72,81.04,80.28,80.39,118639.137,1679486399999,9572504.01367,16905,56631.016,4570176.23751,0
1679486400000,80.39,80.94,80.04,80.67,172916.343,1679489999999,13943103.88436,22897,78919.012,6363923.10119,0
1679490000000,80.68,80.83,80.10,80.19,213595.428,1679493599999,17186124.02697,28236,100566.628,8091293.81171,0
1679493600000,80.18,81.49,80.13,80.83,354461.269,1679497199999,28610055.21671,40845,174254.873,14063964.62565,0
1679497200000,80.84,81.95,80.54,80.90,442811.393,1679500799999,36006415.27145,53446,238212.030,19374408.80624,0
1679500800000,80.90,81.30,80.27,80.94,239319.898,1679504399999,19317061.04412,38606,113484.351,9159807.51007,0
1679504400000,80.93,81.07,79.14,80.31,393129.511,1679507999999,31443425.84497,57940,183741.279,14697515.37300,0
1679508000000,80.32,84.61,79.31,81.96,1467208.509,1679511599999,120355417.27548,248240,733179.095,60167965.00677,0
1679511600000,81.97,83.37,79.63,82.56,1546209.785,1679515199999,126080585.16301,245776,777466.225,63408264.25956,0
1679515200000,82.55,86.51,81.80,86.16,1256398.463,1679518799999,105765374.85467,187625,662042.246,55743352.23395,0
1679518800000,86.15,88.29,85.50,85.53,1236611.920,1679522399999,107350998.12629,173214,584119.242,50732780.40585,0
1679522400000,85.53,86.72,85.50,86.36,616203.707,1679525999999,53088682.44029,77528,324987.244,28002579.14743,0
1679526000000,86.36,87.59,86.26,87.24,398183.111,1679529599999,34637537.79569,56143,201217.635,17504363.19843,0
1679529600000,87.23,89.26,85.82,86.14,908093.075,1679533199999,79508417.54175,113402,440738.719,38617091.40876,0
1679533200000,86.14,86.54,85.56,85.86,397351.873,1679536799999,34180728.34780,54699,194948.787,16773415.96356,0
1679536800000,85.86,87.26,85.69,87.05,288758.589,1679540399999,25024454.42772,40400,165965.715,14382631.26175,0
1679540400000,87.04,88.02,87.03,87.24,373931.408,1679543999999,32732518.72577,51956,198317.227,17363465.49443,0
1679544000000,87.25,87.62,86.47,86.69,326440.808,1679547599999,28416610.28661,45789,151895.890,13225220.82846,0
1679547600000,86.68,87.97,86.48,87.71,370145.755,1679551199999,32311972.88400,51216,205191.717,17911625.14400,0
1679551200000,87.71,88.16,87.25,87.89,274381.263,1679554799999,24058498.46405,46760,147605.638,12945838.40301,0
1679554800000,87.89,88.50,87.52,87.87,354913.648,1679558399999,31226966.99593,53105,179002.984,15752709.47433,0
1679558400000,87.88,88.47,87.19,87.89,454240.066,1679561999999,39891296.16208,53683,224755.118,19742794.46455,0
1679562000000,87.90,91.16,87.89,90.37,1313387.071,1679565599999,117410910.48603,142682,723222.855,64652498.97909,0
1679565600000,90.36,91.82,90.35,91.27,1254923.170,1679569199999,114370224.52683,132952,666372.918,60739679.64760,0
1679569200000,91.26,91.50,90.20,90.75,717431.459,1679572799999,65118506.05480,79498,359260.582,32612597.64576,0
1679572800000,90.74,91.52,90.52,90.97,723174.983,1679576399999,65918441.35171,74033,360162.814,32833371.30259,0
1679576400000,90.97,91.22,89.03,89.74,1064853.313,1679579999999,95851473.40421,103732,500362.131,45040273.90223,0
1679580000000,89.75,91.48,89.14,91.33,920758.482,1679583599999,82961475.21898,88720,490477.027,44209233.63772,0
1679583600000,91.34,94.66,91.11,92.62,1724695.462,1679587199999,160163266.90156,204157,899025.633,83491016.69007,0
1679587200000,92.61,94.50,92.12,94.24,1015985.172,1679590799999,95050485.17168,118877,531916.022,49772189.55683,0
1679590800000,94.25,94.32,92.51,92.96,644868.144,1679594399999,60105727.29975,80967,326365.972,30421199.00958,0
1679594400000,92.95,93.84,91.80,92.63,580025.352,1679597999999,53884205.99890,75754,294990.852,27415106.60568,0
1679598000000,92.64,94.14,92.11,93.77,602530.461,1679601599999,56104252.51239,80904,308249.418,28713865.81430,0
1679601600000,93.77,93.95,92.51,93.00,332740.609,1679605199999,31014669.54830,49696,165591.360,15435767.34001,0
1679605200000,93.00,93.00,91.85,92.44,237385.675,1679608799999,21922853.15710,38584,109049.578,10072676.60807,0
1679608800000,92.45,93.24,92.31,93.20,181280.908,1679612399999,16813806.33662,29475,101518.334,9416597.88429,0
1679612400000,93.20,93.68,92.95,93.56,211721.599,1679615999999,19766346.57722,30581,106945.667,9984624.03117,0
1679616000000,93.56,94.09,92.44,92.70,310920.047,1679619599999,28946623.45439,41779,147977.480,13777067.72548,0
1679619600000,92.69,93.38,92.32,93.01,191489.523,1679623199999,17802447.65606,27800,101790.126,9463649.09064,0
1679623200000,93.01,93.84,92.57,92.88,203300.482,1679626799999,18954648.40873,30212,100995.053,9418462.09392,0
1679626800000,92.88,93.46,92.51,93.34,152316.634,1679630399999,14152033.78350,23817,82220.948,7640089.35622,0
1679630400000,93.33,93.68,93.03,93.17,201673.908,1679633999999,18833814.44287,28797,105260.024,9829714.45500,0
1679634000000,93.17,95.85,93.16,95.54,889309.669,1679637599999,84467164.49932,96941,501823.721,47654497.08548,0
1679637600000,95.54,96.00,94.73,94.98,401635.991,1679641199999,38262516.59504,53016,204439.580,19483883.80540,0
1679641200000,94.99,95.43,94.69,95.13,223017.514,1679644799999,21195250.71672,34329,114846.723,10915671.12964,0
1679644800000,95.12,95.64,92.33,92.64,813154.761,1679648399999,76150847.60237,94398,362635.706,33956004.95474,0
1679648400000,92.64,93.26,91.17,91.48,617095.651,1679651999999,56901790.43559,72701,298144.930,27504938.89664,0
1679652000000,91.48,92.25,91.14,92.21,420921.190,1679655599999,38612362.44123,52123,212290.176,19477850.31719,0
1679655600000,92.21,92.50,88.88,89.93,826049.538,1679659199999,74722917.11896,89422,392537.232,35524526.63312,0
1679659200000,89.93,92.30,89.92,91.72,616669.597,1679662799999,56410710.29159,81024,317019.201,28992672.96113,0
1679662800000,91.72,91.92,90.17,91.16,428733.176,1679666399999,39004914.88806,56216,213512.976,19423029.23565,0
1679666400000,91.14,92.50,89.75,91.14,689169.872,1679669999999,63086667.43565,94630,348340.277,31904564.42059,0
1679670000000,91.13,91.56,90.16,91.27,394416.475,1679673599999,35835394.10255,61851,202404.535,18390537.90723,0
1679673600000,91.27,93.23,90.85,92.02,457223.675,1679677199999,42075878.53012,69134,238730.355,21977590.53871,0
1679677200000,92.02,92.24,89.03,90.22,737534.699,1679680799999,66903352.53152,104022,350050.540,31758649.82798,0
1679680800000,90.21,91.12,89.60,90.64,356579.906,1679684399999,32206035.32087,55213,183363.306,16564942.37110,0
1679684400000,90.64,91.65,90.51,91.41,197721.572,1679687999999,18026078.62223,36782,101436.067,9247122.27654,0
1679688000000,91.41,91.55,90.24,90.61,265628.583,1679691599999,24135378.05255,43911,123620.543,11232121.05020,0
1679691600000,90.61,91.29,89.30,91.17,352905.901,1679695199999,31827730.87386,60894,178686.575,16120184.43912,0
1679695200000,91.18,93.50,90.97,92.52,462936.870,1679698799999,42802372.67866,72076,250653.254,23177010.54483,0
1679698800000,92.52,93.95,92.02,93.51,351014.874,1679702399999,32644720.30545,52082,185328.620,17235766.40011,0
1679702400000,93.51,94.28,93.06,93.27,357867.707,1679705999999,33477321.50607,49814,184564.152,17270692.19822,0
1679706000000,93.27,93.45,92.40,92.60,177499.897,1679709599999,16481754.08091,30223,78494.490,7287757.21995,0
1679709600000,92.61,93.49,92.53,92.74,167313.577,1679713199999,15559345.22247,28741,87792.104,8165275.61772,0
1679713200000,92.74,92.96,91.79,92.07,203681.691,1679716799999,18803527.52409,29812,83117.853,7673310.07723,0
1679716800000,92.07,93.22,91.79,93.20,191320.280,1679720399999,17679321.63341,29838,102304.039,9460991.85979,0
1679720400000,93.20,93.27,92.20,92.78,158693.537,1679723999999,14712526.56569,28884,75941.697,7041218.69997,0
1679724000000,92.78,92.91,92.32,92.58,115990.672,1679727599999,10743907.09000,20952,62145.604,5756871.70745,0
1679727600000,92.59,93.04,92.39,92.67,126198.355,1679731199999,11701630.59053,20903,67139.331,6225859.79451,0
1679731200000,92.68,92.86,91.33,91.69,262553.315,1679734799999,24149797.70335,36103,113716.612,10461478.27046,0
1679734800000,91.69,92.48,91.19,92.31,206031.798,1679738399999,18893342.15699,33952,108332.486,9936166.07239,0
1679738400000,92.32,93.48,92.19,93.19,378337.295,1679741999999,35160472.25775,51045,204004.019,18960131.64356,0
1679742000000,93.20,93.83,92.76,93.45,301429.365,1679745599999,28112894.54164,39670,165466.296,15433866.66935,0
1679745600000,93.44,93.65,92.54,92.97,302895.758,1679749199999,28156180.37222,39012,147764.289,13736652.90782,0
1679749200000,92.97,93.52,92.21,93.20,295144.907,1679752799999,27409572.78135,43561,151139.755,14036951.19291,0
1679752800000,93.20,93.45,92.64,92.66,226883.328,1679756399999,21120547.39108,33362,97423.151,9069310.40706,0
1679756400000,92.65,93.20,91.79,92.41,347460.619,1679759999999,32117049.28123,53419,174139.465,16098935.17606,0
1679760000000,92.42,92.71,91.87,92.35,214564.269,1679763599999,19780337.22737,36628,108299.845,9983184.12203,0
1679763600000,92.35,92.47,91.54,92.11,214106.485,1679767199999,19684297.48210,33049,100717.273,9259695.42506,0
1679767200000,92.12,92.24,90.81,91.03,197174.801,1679770799999,18065017.23583,32349,89502.810,8203341.40015,0
1679770800000,91.04,91.06,89.95,90.19,461973.987,1679774399999,41750802.51976,62482,211565.280,19120880.73259,0
1679774400000,90.18,90.95,90.13,90.49,181267.901,1679777999999,16432875.32473,31514,97081.493,8802252.94996,0
1679778000000,90.50,91.26,90.40,91.11,104465.613,1679781599999,9495018.69845,22744,56261.791,5114226.27573,0
1679781600000,91.11,91.65,90.96,91.18,111788.126,1679785199999,10205204.15197,21518,54407.898,4967473.16910,0
1679785200000,91.18,91.53,90.93,91.43,77712.932,1679788799999,7085529.07749,14657,40210.181,3666873.56327,0
1679788800000,91.43,92.22,90.50,91.68,228559.430,1679792399999,20891446.85592,35825,110912.760,10143765.95821,0
1679792400000,91.68,93.96,91.60,93.57,397862.017,1679795999999,37006891.44940,55080,230269.744,21419643.81410,0
1679796000000,93.58,93.79,92.80,93.15,198461.647,1679799599999,18489207.78312,30035,94014.210,8760553.19003,0
1679799600000,93.15,93.81,92.82,93.31,245686.433,1679803199999,22904119.72587,29968,130305.516,12151025.37015,0
1679803200000,93.30,93.56,93.05,93.33,160920.845,1679806799999,15017400.41071,24227,87114.165,8130284.30330,0
1679806800000,93.33,94.78,93.25,94.44,414251.712,1679810399999,38992428.16053,50649,236490.097,22267861.17838,0
1679810400000,94.43,94.65,93.46,93.52,270532.338,1679813999999,25437044.66308,33217,114615.684,10779810.38000,0
1679814000000,93.51,93.60,93.18,93.43,206019.115,1679817599999,19236829.88713,27006,100322.915,9368361.18690,0
1679817600000,93.43,94.30,93.06,93.65,282646.829,1679821199999,26502256.49837,35453,140522.520,13179789.22925,0
1679821200000,93.65,93.81,93.29,93.62,140013.830,1679824799999,13096123.64738,23412,69445.993,6496782.42584,0
1679824800000,93.61,93.81,93.18,93.53,120695.194,1679828399999,11280251.94270,19102,57639.293,5387042.75200,0
1679828400000,93.52,93.98,93.02,93.85,190010.063,1679831999999,17750950.07343,23477,98739.588,9225980.09390,0
1679832000000,93.86,94.18,93.23,93.98,232156.803,1679835599999,21755484.85186,30899,123693.580,11593527.28089,0
1679835600000,93.97,94.78,93.42,94.53,301813.578,1679839199999,28384668.44839,38858,165033.349,15525440.13157,0
1679839200000,94.52,94.55,92.19,92.53,535847.313,1679842799999,49944519.37769,60446,233262.020,21739280.72423,0
1679842800000,92.54,92.92,92.13,92.58,244141.223,1679846399999,22602069.14714,35702,114047.095,10558486.92359,0
1679846400000,92.57,92.87,92.26,92.41,140464.513,1679849999999,13003959.89301,24255,62819.105,5816328.59102,0
1679850000000,92.42,93.15,92.36,92.99,144880.802,1679853599999,13446094.33556,23493,80601.408,7480004.13962,0
1679853600000,92.99,93.37,92.99,93.30,85450.314,1679857199999,7960865.58605,16119,38521.912,3589144.82718,0
1679857200000,93.31,93.32,92.81,92.95,77480.149,1679860799999,7207088.97457,15300,34876.913,3244555.64184,0
1679860800000,92.96,93.39,92.24,92.74,152371.786,1679864399999,14146646.73255,23259,73926.986,6865153.55465,0
1679864400000,92.74,93.10,92.41,93.08,62144.249,1679867999999,5757958.55702,15092,29210.001,2706972.87764,0
1679868000000,93.09,94.35,92.87,94.14,194956.495,1679871599999,18276743.29097,34113,107664.630,10094538.22004,0
1679871600000,94.14,94.28,93.23,93.27,160000.603,1679875199999,15004507.65371,27059,72511.381,6801118.62418,0
1679875200000,93.27,93.67,92.95,93.44,139040.386,1679878799999,12967016.79684,25548,72114.942,6727411.27630,0
1679878800000,93.44,93.59,92.25,92.31,187584.629,1679882399999,17391088.73869,28109,83263.961,7718954.83441,0
1679882400000,92.31,92.56,91.69,92.46,194027.081,1679885999999,17877500.54451,29193,93343.118,8604179.78816,0
1679886000000,92.45,92.66,92.13,92.41,94628.619,1679889599999,8741251.98844,18798,46554.709,4300434.77144,0
1679889600000,92.41,92.69,92.30,92.50,71488.291,1679893199999,6611150.93687,14931,35588.054,3291607.82426,0
1679893200000,92.51,92.55,91.06,91.31,216181.425,1679896799999,19824979.74926,33660,90131.183,8265350.55104,0
1679896800000,91.32,91.73,90.92,91.39,196994.717,1679900399999,17991549.80072,33987,97301.598,8887796.55135,0
1679900400000,91.39,91.83,91.22,91.79,123724.324,1679903999999,11320389.92155,24302,65650.022,6007160.30360,0
1679904000000,91.78,92.16,91.55,92.16,133052.675,1679907599999,12222182.58746,25133,71443.016,6563067.79156,0
1679907600000,92.16,92.61,91.89,92.26,158109.842,1679911199999,14590439.37583,25880,78000.095,7198443.17795,0
1679911200000,92.26,92.45,91.87,92.04,99771.249,1679914799999,9187841.53697,19144,47400.179,4364931.25825,0
1679914800000,92.04,92.34,91.80,92.22,124019.993,1679918399999,11420892.89852,20047,64630.392,5952508.33471,0
1679918400000,92.21,92.55,91.79,92.09,210503.298,1679921999999,19409525.21260,32093,99574.341,9183292.77662,0
1679922000000,92.08,94.11,91.54,92.88,547604.632,1679925599999,50828126.81690,69380,274371.229,25472709.83919,0
1679925600000,92.87,93.44,89.02,89.26,1035117.341,1679929199999,94580854.77298,120121,471301.633,43088125.25049,0
1679929200000,89.30,89.46,87.50,88.98,1229525.270,1679932799999,108982682.31812,147001,584917.685,51861758.13277,0
1679932800000,88.97,90.28,88.56,88.73,497387.491,1679936399999,44524103.26394,68896,231703.931,20742292.55368,0
1679936400000,88.73,88.93,87.75,88.10,395254.654,1679939999999,34845114.99679,54981,180820.749,15939750.40553,0
1679940000000,88.10,88.96,88.03,88.91,162293.315,1679943599999,14374276.46169,29370,82339.175,7292776.76376,0
1679943600000,88.91,89.35,88.37,88.53,177493.601,1679947199999,15783607.33454,28632,81682.852,7265825.42104,0
1679947200000,88.52,88.92,88.07,88.70,170059.342,1679950799999,15059861.33490,28388,80251.009,7108278.61382,0
1679950800000,88.70,89.50,88.59,88.89,148976.052,1679954399999,13273823.09834,25260,74964.513,6679038.29145,0
1679954400000,88.90,89.11,88.25,88.54,124650.749,1679957999999,11050884.39544,21918,59027.384,5233099.14097,0
1679958000000,88.54,89.28,88.48,89.17,117879.294,1679961599999,10481603.39105,20751,68186.954,6063694.84271,0
1679961600000,89.18,89.47,87.76,87.98,347815.468,1679965199999,30843843.13387,40016,154567.022,13704036.78152,0
1679965200000,87.98,88.79,86.15,87.79,678728.606,1679968799999,59284856.41957,80300,320293.095,27995550.65774,0
1679968800000,87.79,88.04,86.80,86.89,242243.838,1679972399999,21133676.77653,29434,97334.999,8489969.39731,0
1679972400000,86.88,87.19,85.96,86.51,306306.890,1679975999999,26492865.43744,35144,132136.770,11432094.70780,0
1679976000000,86.51,86.61,85.50,86.54,355957.858,1679979599999,30642394.35811,41698,156838.208,13504675.95348,0
1679979600000,86.54,86.92,86.09,86.88,220558.514,1679983199999,19087357.32237,28146,111279.528,9630953.61458,0
1679983200000,86.88,87.59,86.79,87.41,224567.100,1679986799999,19595349.50571,30586,116894.808,10199936.27192,0
1679986800000,87.41,87.59,86.72,86.79,127152.715,1679990399999,11081781.85783,21458,51822.523,4517563.42413,0
1679990400000,86.78,87.15,86.37,86.92,221272.565,1679993999999,19194100.47909,27740,108095.458,9376501.50565,0
1679994000000,86.92,87.13,86.25,86.42,148170.596,1679997599999,12842865.39067,21407,69375.969,6013399.80235,0
1679997600000,86.41,86.67,85.54,86.04,326044.568,1680001199999,28046379.42417,38590,156979.818,13504160.26479,0
1680001200000,86.04,87.85,85.95,87.47,375292.498,1680004799999,32618670.72659,45309,191070.948,16605203.89502,0
1680004800000,87.47,87.61,85.79,86.25,452331.101,1680008399999,39119738.07234,50017,208208.146,18003977.93066,0
1680008400000,86.24,86.71,85.70,86.21,254842.195,1680011999999,21966263.51357,30575,128918.105,11114593.00245,0
1680012000000,86.22,87.16,86.08,86.80,263052.342,1680015599999,22803892.76575,32869,134318.147,11643954.44172,0
1680015600000,86.81,87.32,86.55,87.31,183586.274,1680019199999,15955681.96006,27050,93418.221,8121449.25095,0
1680019200000,87.30,87.38,86.26,86.48,201579.912,1680022799999,17478707.90992,28382,98190.619,8514612.48112,0
1680022800000,86.48,86.84,85.90,86.31,206120.213,1680026399999,17778008.37670,27469,97634.100,8421154.23755,0
1680026400000,86.31,88.48,86.13,88.42,413095.782,1680029999999,36161435.88059,45311,213441.506,18689306.73751,0
1680030000000,88.42,89.22,88.07,88.88,337571.881,1680033599999,29880393.95997,44997,168252.570,14894759.19653,0
1680033600000,88.87,88.99,88.07,88.23,171447.297,1680037199999,15177245.30870,25226,75974.898,6725812.77214,0
1680037200000,88.24,88.87,88.11,88.43,137584.501,1680040799999,12165857.37957,20758,69063.118,6107509.46364,0
1680040800000,88.44,88.71,88.21,88.49,114594.541,1680044399999,10138893.18526,16219,59357.822,5252062.03313,0
1680044400000,88.50,89.58,88.45,89.06,261755.578,1680047999999,23316865.66788,31471,148983.893,13271272.84899,0
1680048000000,89.07,89.55,88.86,88.95,190905.875,1680051599999,17028120.08201,24966,94395.604,8419769.94806,0
1680051600000,88.95,89.89,88.94,89.46,196327.860,1680055199999,17569048.17670,26126,99148.585,8874280.39508,0
1680055200000,89.46,89.98,89.34,89.80,158830.868,1680058799999,14236822.36276,20073,83236.331,7461596.39316,0
1680058800000,89.80,89.91,89.34,89.47,102584.607,1680062399999,9190407.49761,14820,54983.064,4926336.69276,0
1680062400000,89.48,90.74,89.38,90.61,228679.722,1680065999999,20628467.91898,29064,123916.793,11177848.79299,0
1680066000000,90.62,91.19,90.48,90.63,239171.028,1680069599999,21714115.58768,29196,116688.558,10594299.90283,0
1680069600000,90.63,92.22,90.28,91.98,474072.038,1680073199999,43361113.05337,53160,244448.203,22360012.61594,0
1680073200000,91.98,92.45,91.75,91.98,209194.902,1680076799999,19267412.44149,30421,103254.750,9511274.15587,0
1680076800000,91.99,93.00,91.61,92.67,396842.518,1680080399999,36696207.70310,44675,201295.817,18614900.43318,0
1680080400000,92.67,92.80,91.90,92.03,180917.571,1680083999999,16704958.97111,24368,81492.108,7525937.65501,0
1680084000000,92.04,92.28,91.62,91.87,171543.764,1680087599999,15779224.42264,22203,84545.472,7777208.36353,0
1680087600000,91.88,92.08,91.50,91.98,140858.043,1680091199999,12930510.73116,20067,69898.453,6417216.20644,0
1680091200000,91.99,92.00,90.82,91.26,278200.273,1680094799999,25398630.18645,33633,125914.954,11496733.53058,0
1680094800000,91.27,91.40,90.74,91.09,198812.532,1680098399999,18102112.79599,25546,97970.487,8920619.83117,0
1680098400000,91.10,91.48,90.00,90.67,329143.920,1680101999999,29832725.20197,38638,167215.369,15156982.75040,0
1680102000000,90.68,91.65,90.31,91.45,169774.678,1680105599999,15454264.98815,25446,92696.084,8438988.73684,0
1680105600000,91.44,91.48,90.84,90.99,166328.880,1680109199999,15170901.10996,21857,89254.521,8141594.74288,0
1680109200000,90.99,92.04,90.95,91.88,162841.367,1680112799999,14937379.75103,23506,85299.709,7823712.01548,0
1680112800000,91.88,92.54,91.51,92.45,131244.609,1680116399999,12084769.45581,19611,71863.337,6618097.52398,0
1680116400000,92.45,92.55,92.00,92.39,111753.261,1680119999999,10314703.36670,16228,58837.082,5431143.98753,0
1680120000000,92.39,92.45,91.76,92.07,109135.862,1680123599999,10052179.51007,15672,49868.119,4593883.47585,0
1680123600000,92.06,92.13,91.51,91.51,61091.325,1680127199999,5614330.29919,10441,26164.659,2405235.11497,0
1680127200000,91.52,91.64,90.90,91.27,177832.668,1680130799999,16228324.66023,22688,78190.068,7136585.92197,0
1680130800000,91.28,91.73,91.08,91.25,84067.182,1680134399999,7686563.99528,13035,43926.773,4016849.46101,0
1680134400000,91.26,91.53,90.03,90.30,210218.578,1680137999999,19093884.03526,26429,88794.475,8065380.50482,0
1680138000000,90.29,90.48,89.12,89.88,356827.573,1680141599999,32001231.81451,41942,161264.382,14461120.56910,0
1680141600000,89.88,93.30,89.73,92.50,629758.803,1680145199999,57889537.23752,74261,338616.589,31126558.56768,0
1680145200000,92.50,92.50,88.00,89.99,833228.480,1680148799999,75005605.96770,95699,380817.985,34277456.37429,0
1680148800000,90.00,90.62,89.65,90.27,183078.328,1680152399999,16521023.07387,24267,91976.296,8301042.57219,0
1680152400000,90.27,90.44,89.82,90.39,105085.704,1680155999999,9468213.05811,15695,47484.144,4278569.24622,0
1680156000000,90.38,90.68,89.80,90.26,130591.079,1680159599999,11781025.45053,19685,63907.600,5765450.96422,0
1680159600000,90.26,90.89,89.91,90.59,158996.858,1680163199999,14398944.64328,23237,83641.629,7574772.33775,0
1680163200000,90.59,90.75,89.92,89.95,139661.088,1680166799999,12620528.39875,18406,63176.124,5711745.02948,0
1680166800000,89.96,90.20,89.42,90.01,164154.748,1680170399999,14756963.39566,22656,75357.164,6775193.93967,0
1680170400000,90.01,90.22,89.79,90.18,80412.249,1680173999999,7238168.53423,12565,38857.816,3497946.86887,0
1680174000000,90.17,90.34,89.97,90.00,102508.202,1680177599999,9241595.08977,14041,51003.896,4598344.26352,0
1680177600000,90.01,90.15,89.64,90.06,129937.349,1680181199999,11684831.37496,18139,61331.143,5515373.97269,0
1680181200000,90.07,90.16,89.66,89.70,142400.821,1680184799999,12808369.26056,17942,60924.353,5480165.24195,0
1680184800000,89.70,89.74,88.79,89.46,321172.969,1680188399999,28669428.81049,40436,142531.740,12722214.55728,0
1680188400000,89.46,89.74,88.82,89.12,194021.412,1680191999999,17306839.78806,25768,91073.402,8124033.60405,0
1680192000000,89.12,89.12,88.25,88.99,314623.714,1680195599999,27906077.00543,39526,145647.604,12919589.13413,0
1680195600000,89.00,89.18,86.45,87.15,532820.134,1680199199999,46692409.10357,63817,226207.889,19835014.07964,0
1680199200000,87.15,87.96,86.97,87.93,185246.219,1680202799999,16189270.42937,26532,93149.266,8141300.54644,0
1680202800000,87.94,88.56,87.84,88.26,138943.829,1680206399999,12247396.99944,18111,67008.499,5906482.45464,0
1680206400000,88.28,89.45,88.12,89.41,169454.541,1680209999999,15053808.08130,24865,92985.885,8260863.79983,0
1680210000000,89.42,89.49,88.78,88.96,81604.140,1680213599999,7271613.48096,14413,41249.575,3675707.58074,0
1680213600000,88.96,89.22,88.20,88.50,118637.406,1680217199999,10533843.26596,16509,52479.342,4660494.10079,0
1680217200000,88.51,89.08,88.35,89.02,85280.994,1680220799999,7568505.21334,13074,41891.834,3717858.25459,0
1680220800000,89.01,89.47,88.44,89.23,154780.891,1680224399999,13777127.53274,21040,76380.079,6799867.50729,0
1680224400000,89.22,90.04,89.17,89.33,214567.352,1680227999999,19231744.99357,27054,106036.742,9505021.79083,0
1680228000000,89.33,89.81,89.12,89.53,162581.212,1680231599999,14547214.31676,17989,92145.702,8246025.99272,0
1680231600000,89.52,89.80,89.28,89.70,88511.321,1680235199999,7930695.96949,11396,40896.266,3664646.93114,0
1680235200000,89.70,90.07,89.54,90.01,91901.803,1680238799999,8252139.40877,12580,48352.510,4342367.02149,0
1680238800000,90.01,90.23,89.10,89.41,149818.576,1680242399999,13437063.66317,18270,69128.240,6200764.99877,0
1680242400000,89.41,89.54,89.01,89.07,95661.680,1680245999999,8540820.98689,14657,46014.684,4108386.92507,0
1680246000000,89.07,89.17,87.18,88.17,372659.058,1680249599999,32838810.03713,49672,170753.105,15046808.08670,0
1680249600000,88.16,88.45,87.96,88.08,132469.364,1680253199999,11676652.74908,21757,64728.125,5705579.10300,0
1680253200000,88.08,88.30,87.72,88.00,113173.332,1680256799999,9957631.01040,16030,54304.452,4778415.87198,0
1680256800000,88.00,88.56,87.94,88.11,114194.141,1680260399999,10081477.11065,15018,60615.093,5351930.10449,0
1680260400000,88.12,88.50,87.95,88.32,88960.808,1680263999999,7847457.67398,13528,43570.964,3843552.92439,0
1680264000000,88.31,89.44,88.11,89.11,292983.678,1680267599999,26051728.93321,36281,151145.626,13439157.18582,0
1680267600000,89.11,90.11,88.77,89.63,312748.018,1680271199999,28018724.57899,40938,159566.754,14296718.79414,0
1680271200000,89.64,90.24,89.52,89.79,223464.764,1680274799999,20103254.33929,30607,113339.763,10196602.43909,0
1680274800000,89.80,90.14,89.06,89.49,201999.352,1680278399999,18069216.08780,25565,90254.227,8074363.39537,0
1680278400000,89.50,89.57,88.84,89.29,133171.355,1680281999999,11879263.05076,18023,65493.533,5841845.17274,0
1680282000000,89.29,89.44,88.92,89.08,91106.449,1680285599999,8124589.12189,13772,46825.505,4175799.24058,0
1680285600000,89.09,89.32,88.93,89.12,58237.521,1680289199999,5189997.31003,10043,33562.412,2991255.08024,0
1680289200000,89.12,89.79,89.04,89.72,87900.740,1680292799999,7859528.00832,13151,47190.484,4219439.28210,0
1680292800000,89.72,89.77,89.31,89.56,76196.979,1680296399999,6825346.87777,11264,38356.377,3436080.12755,0
1680296400000,89.55,90.01,89.41,89.84,56287.393,1680299999999,5050838.16111,10738,26606.004,2387197.77864,0
1680300000000,89.84,90.17,89.59,89.97,76087.959,1680303599999,6841333.04316,13162,37138.481,3339423.19076,0
1680303600000,89.97,90.04,89.50,89.54,60713.429,1680307199999,5449689.86460,9981,26424.490,2372103.06670,0
1680307200000,89.54,89.90,89.33,89.53,77542.646,1680310799999,6947849.80489,12019,37829.974,3389471.42761,0
1680310800000,89.52,92.58,89.32,92.43,438724.782,1680314399999,40084168.51616,54655,260607.385,23808100.53322,0
1680314400000,92.43,94.25,91.31,93.58,718376.211,1680317999999,66552528.62666,89902,416740.136,38615353.31549,0
1680318000000,93.58,93.64,92.77,93.28,263084.323,1680321599999,24501964.96492,35095,137884.540,12841572.12284,0
1680321600000,93.27,93.42,92.41,93.38,187830.228,1680325199999,17450776.85077,23853,92241.274,8574092.14185,0
1680325200000,93.37,93.59,92.76,92.89,149365.073,1680328799999,13912371.66431,22558,66563.786,6202322.98131,0
1680328800000,92.89,93.84,92.10,93.44,350338.033,1680332399999,32578526.05638,44898,180147.341,16757877.76729,0
1680332400000,93.44,93.89,92.69,93.43,273214.778,1680335999999,25479707.62303,36163,132431.645,12354100.35060,0
1680336000000,93.44,93.74,92.94,93.01,202836.551,1680339599999,18931767.22430,29850,99858.212,9322463.56050,0
1680339600000,93.00,93.63,92.85,93.21,140742.661,1680343199999,13123209.75856,21885,73797.727,6881619.41339,0
1680343200000,93.22,93.34,92.75,93.22,143576.237,1680346799999,13352874.84896,21102,69253.112,6442174.62998,0
1680346800000,93.21,93.42,92.91,93.26,109221.281,1680350399999,10180961.22004,17544,52455.637,4890634.40396,0
1680350400000,93.25,94.31,92.92,93.35,411883.232,1680353999999,38525244.24451,49553,224079.623,20967094.44865,0
1680354000000,93.36,93.79,93.21,93.48,150763.379,1680357599999,14099230.00873,20842,73894.776,6911296.13654,0
1680357600000,93.49,93.54,92.50,92.87,231048.718,1680361199999,21491003.56864,31594,102657.367,9549979.88243,0
1680361200000,92.86,93.31,92.62,92.90,169754.952,1680364799999,15786025.97452,22567,88872.419,8266194.51305,0
1680364800000,92.91,93.15,91.64,91.93,278904.445,1680368399999,25764980.94324,36781,124975.300,11550252.67456,0
1680368400000,91.93,92.48,91.86,92.37,108473.700,1680371999999,10000874.23940,19272,59696.722,5504147.52966,0
1680372000000,92.36,92.54,92.21,92.46,73553.005,1680375599999,6796127.78780,12232,37381.942,3453813.89623,0
1680375600000,92.45,92.53,92.00,92.41,56408.909,1680379199999,5204964.46930,10760,28880.246,2664632.32932,0
1680379200000,92.40,92.85,92.15,92.16,95539.157,1680382799999,8838118.87224,15987,46690.065,4320148.61750,0
1680382800000,92.15,92.63,92.01,92.56,65408.147,1680386399999,6035770.66998,10664,34632.220,3196511.84780,0
1680386400000,92.56,93.00,92.42,92.88,76431.217,1680389999999,7086987.37927,11799,36276.048,3363899.52885,0
1680390000000,92.88,93.10,92.46,92.51,78267.366,1680393599999,7260767.98613,13407,34733.182,3222512.91880,0
1680393600000,92.50,92.96,92.42,92.44,73234.510,1680397199999,6786924.96723,14992,34048.814,3155589.92525,0
1680397200000,92.44,93.98,92.26,92.98,258147.309,1680400799999,24080562.99081,35347,135751.454,12666143.62653,0
1680400800000,92.98,93.32,92.42,92.43,131364.577,1680404399999,12203184.38236,19744,58434.778,5429811.68500,0
1680404400000,92.43,92.75,92.26,92.53,93804.992,1680407999999,8674390.03632,16371,44201.327,4087328.90094,0
1680408000000,92.53,92.73,92.40,92.48,67100.431,1680411599999,6208856.02578,10599,31991.411,2960569.85481,0
1680411600000,92.48,92.85,92.40,92.78,62390.507,1680415199999,5777717.28252,9963,31313.476,2900533.94253,0
1680415200000,92.78,93.71,92.70,93.65,185299.612,1680418799999,17281497.85979,22276,114813.963,10710488.23266,0
1680418800000,93.64,94.58,93.38,94.15,475682.980,1680422399999,44740270.95075,62792,269252.551,25324312.98552,0
1680422400000,94.15,94.23,93.15,93.29,204761.358,1680425999999,19189230.56611,27013,83731.541,7847743.74444,0
1680426000000,93.29,93.99,93.26,93.73,138853.385,1680429599999,13005801.40342,19097,71242.477,6673646.90116,0
1680429600000,93.74,93.79,93.42,93.52,68895.661,1680433199999,6446994.30952,13544,33409.045,3126412.66367,0
1680433200000,93.51,94.11,93.28,93.54,132861.650,1680436799999,12450622.03505,19124,66734.727,6255649.28955,0
1680436800000,93.55,93.83,93.18,93.51,151191.292,1680440399999,14132893.08746,20963,70068.425,6550725.51597,0
1680440400000,93.50,94.58,92.74,93.88,541790.058,1680443999999,50888399.18136,63747,272545.249,25613301.91771,0
1680444000000,93.88,94.49,93.47,93.49,254262.057,1680447599999,23901649.50309,31256,121835.287,11454358.92844,0
1680447600000,93.49,93.49,91.01,92.46,751113.945,1680451199999,69231387.05802,88079,351005.649,32362714.34870,0
1680451200000,92.46,93.13,91.68,92.61,415600.135,1680454799999,38427760.45686,48197,202569.610,18733721.67178,0
1680454800000,92.62,92.86,92.16,92.44,140896.792,1680458399999,13037656.54786,19531,69198.352,6404382.72009,0
1680458400000,92.44,92.57,91.68,91.83,123658.043,1680461999999,11380145.67720,18946,59219.287,5449060.37870,0
1680462000000,91.83,91.97,90.26,90.85,271288.383,1680465599999,24692172.88649,36332,124760.803,11356428.78044,0
1680465600000,90.86,91.47,90.50,91.40,146948.773,1680469199999,13355896.16561,22587,72320.813,6574623.65682,0
1680469200000,91.40,91.90,91.31,91.61,100894.093,1680472799999,9241705.47223,17206,48532.770,4445228.57837,0
1680472800000,91.60,93.00,90.92,92.81,250920.300,1680476399999,23062247.28959,36434,132074.320,12141371.95877,0
1680476400000,92.80,93.25,92.54,92.75,177595.412,1680479999999,16506469.23759,27102,93930.948,8730309.06596,0
1680480000000,92.75,93.16,92.16,93.06,180693.459,1680483599999,16763199.42857,25291,88823.317,8241834.66296,0
1680483600000,93.07,93.50,90.30,90.98,517076.448,1680487199999,47419639.98226,66640,246506.641,22606989.57210,0
1680487200000,90.98,91.84,90.73,91.27,176690.434,1680490799999,16149848.59817,27507,88557.514,8094364.02402,0
1680490800000,91.27,91.70,90.88,90.88,132030.318,1680494399999,12054147.01568,21385,60255.622,5502851.21849,0
1680494400000,90.88,91.28,90.63,91.11,108322.819,1680497999999,9852673.49431,18068,50659.822,4608025.66978,0
1680498000000,91.11,91.45,90.72,90.95,95073.252,1680501599999,8662307.76142,17030,46326.043,4221537.38736,0
1680501600000,90.96,91.29,90.75,91.27,107575.907,1680505199999,9786341.51231,16657,55447.090,5044951.71592,0
1680505200000,91.27,91.86,91.14,91.72,178466.349,1680508799999,16334298.11176,23956,94299.065,8632756.27740,0
1680508800000,91.72,93.32,91.65,93.11,459111.732,1680512399999,42561743.81288,55745,238015.527,22070460.32284,0
1680512400000,93.11,93.25,92.53,92.55,145705.648,1680515999999,13531747.19087,22366,67956.125,6312104.71373,0
1680516000000,92.56,93.08,92.28,92.36,124027.720,1680519599999,11498604.12304,19072,64898.685,6018349.68613,0
1680519600000,92.36,92.58,91.95,92.52,131529.587,1680523199999,12140404.99198,20500,67284.646,6212344.99673,0
1680523200000,92.53,93.02,92.13,92.81,158975.155,1680526799999,14714422.60614,25930,83747.916,7752310.00629,0
1680526800000,92.81,93.33,92.43,92.47,191549.526,1680530399999,17784147.42205,27643,97765.269,9079674.72078,0
1680530400000,92.48,92.73,91.45,91.54,280585.623,1680533999999,25833690.25456,38312,131606.458,12120372.87469,0
1680534000000,91.54,92.10,91.08,91.85,189702.092,1680537599999,17367160.52626,29129,89643.521,8208534.79456,0
1680537600000,91.85,92.11,91.64,91.67,99103.926,1680541199999,9103085.55341,17714,43935.790,4036131.20191,0
1680541200000,91.67,92.30,91.39,91.94,197657.548,1680544799999,18165313.17841,24258,95230.951,8753593.12994,0
1680544800000,91.95,94.54,91.25,93.95,705522.435,1680548399999,65535377.55372,79899,384494.968,35725561.70934,0
1680548400000,93.94,95.87,93.36,93.39,865287.602,1680551999999,81895955.82442,103600,453221.701,42907294.85380,0
1680552000000,93.38,93.55,90.30,91.51,737831.590,1680555599999,67463038.76303,102042,338343.728,30929303.72573,0
1680555600000,91.50,92.13,89.25,92.12,349226.935,1680559199999,31691019.25028,54253,150407.183,13661780.45606,0
1680559200000,92.12,93.15,91.74,93.11,233796.708,1680562799999,21667338.82333,37098,122121.483,11318315.06437,0
1680562800000,93.10,93.59,92.72,92.93,165830.341,1680566399999,15457543.77972,29966,76926.806,7172117.59627,0
1680566400000,92.93,93.50,92.07,92.28,199384.952,1680569999999,18493576.66445,27943,97148.959,9015932.37720,0
1680570000000,92.28,92.74,91.96,92.37,120718.269,1680573599999,11142707.55497,19467,59317.632,5475835.18280,0
1680573600000,92.38,92.80,92.12,92.25,94967.939,1680577199999,8780947.65457,14667,48904.307,4523080.68409,0
1680577200000,92.26,92.60,92.18,92.22,53099.372,1680580799999,4903870.00562,9278,24467.269,2259694.38829,0
1680580800000,92.21,92.31,91.53,91.61,108286.607,1680584399999,9949829.76837,17747,46674.850,4288791.14251,0
1680584400000,91.62,92.24,91.58,92.12,90077.340,1680587999999,8289585.16369,13925,53458.563,4919792.31413,0
1680588000000,92.12,92.72,91.90,92.51,132294.703,1680591599999,12209929.80091,18867,65454.758,6042773.41155,0
1680591600000,92.50,92.71,91.95,92.04,106965.418,1680595199999,9868640.01163,16884,43421.712,4007609.44325,0
1680595200000,92.04,92.70,91.74,92.57,126669.177,1680598799999,11681912.89647,17926,67252.338,6206026.88481,0
1680598800000,92.56,92.97,92.27,92.88,111754.250,1680602399999,10349377.61877,18353,61537.166,5699264.16796,0
1680602400000,92.88,93.33,92.61,92.88,175312.300,1680605999999,16305417.88876,26303,89972.383,8370371.91659,0
1680606000000,92.88,93.99,92.82,93.61,336796.532,1680609599999,31517570.25598,46358,172811.465,16173053.87735,0
1680609600000,93.62,94.06,93.16,93.75,202074.857,1680613199999,18930825.87162,29094,104844.018,9824277.63468,0
1680613200000,93.76,93.99,92.92,93.24,177692.391,1680616799999,16594769.89256,27690,83503.418,7799897.70909,0
1680616800000,93.25,93.71,92.99,93.02,163384.136,1680620399999,15257729.32315,24190,79503.971,7425731.85205,0
1680620400000,93.03,93.14,92.24,92.61,244324.150,1680623999999,22635347.11145,34205,112903.908,10460802.36467,0
1680624000000,92.61,92.95,92.45,92.87,92274.328,1680627599999,8552568.11924,15123,47517.897,4404854.49007,0
1680627600000,92.87,93.32,92.83,92.99,126110.435,1680631199999,11735106.54889,17191,61137.393,5690060.19187,0
1680631200000,93.00,93.03,92.44,92.58,87273.171,1680634799999,8097205.16917,12895,36835.790,3418264.75016,0
1680634800000,92.58,92.91,92.52,92.80,71981.064,1680638399999,6672925.11738,12065,35658.537,3305962.94066,0
1680638400000,92.80,93.28,92.72,93.11,77141.843,1680641999999,7175018.49398,13561,42075.489,3913496.88530,0
1680642000000,93.11,93.15,92.55,92.72,64560.066,1680645599999,5992277.48302,11547,31600.146,2933405.32069,0
1680645600000,92.73,92.90,92.55,92.60,55659.408,1680649199999,5158835.62501,9348,26446.858,2451358.91217,0
1680649200000,92.60,92.70,91.75,92.51,157619.841,1680652799999,14538436.29803,24892,62212.870,5740724.75979,0
1680652800000,92.51,93.83,91.74,93.71,310608.697,1680656399999,28844835.70108,42918,155960.141,14494372.61740,0
1680656400000,93.72,93.90,93.37,93.67,195427.262,1680659999999,18306059.81238,27875,101050.238,9466738.26213,0
1680660000000,93.67,94.40,93.55,93.64,237254.267,1680663599999,22299665.46821,32288,125575.080,11806237.34932,0
1680663600000,93.64,93.97,93.51,93.84,89285.133,1680667199999,8368416.14879,12959,45913.242,4303383.75462,0
1680667200000,93.84,93.92,93.56,93.70,64079.964,1680670799999,6005990.66598,11142,28855.531,2705060.83546,0
1680670800000,93.69,94.24,93.65,93.93,97433.019,1680674399999,9153225.50461,13628,50759.988,4768864.21132,0
1680674400000,93.94,94.10,93.62,94.07,84408.637,1680677999999,7928248.32866,13723,43930.423,4127085.97973,0
1680678000000,94.06,95.09,93.76,94.89,281560.039,1680681599999,26613174.44043,39165,159237.020,15054931.50752,0
1680681600000,94.88,95.00,94.21,94.83,191200.997,1680685199999,18098299.70571,25924,101063.593,9569076.17088,0
1680685200000,94.82,94.92,94.35,94.41,132642.345,1680688799999,12544374.21534,16169,60254.356,5698680.04577,0
1680688800000,94.40,94.73,94.40,94.69,81784.166,1680692399999,7732867.09935,13396,38286.310,3620381.81396,0
1680692400000,94.70,94.82,94.24,94.65,100876.028,1680695999999,9538757.30444,15921,46535.063,4401290.87259,0
1680696000000,94.65,94.89,93.43,94.37,342697.324,1680699599999,32284145.16948,44058,157737.923,14863081.14136,0
1680699600000,94.37,94.48,93.11,93.53,263003.406,1680703199999,24648232.02714,35669,113956.205,10682414.09857,0
1680703200000,93.53,93.70,91.81,92.14,527871.065,1680706799999,48829336.72107,68008,213673.705,19767970.34176,0
1680706800000,92.13,92.36,91.00,92.09,363805.743,1680710399999,33366492.59097,50209,165375.969,15172093.27751,0
1680710400000,92.09,92.47,91.42,92.35,175491.648,1680713999999,16138600.67348,28137,81432.426,7490677.82779,0
1680714000000,92.34,92.63,92.13,92.16,105154.415,1680717599999,9713155.95306,19348,50238.836,4641444.89015,0
1680717600000,92.17,92.33,91.68,92.27,90678.372,1680721199999,8349243.97353,17504,42206.967,3887149.90534,0
1680721200000,92.27,92.86,91.95,92.66,133601.839,1680724799999,12362214.84700,20959,66069.726,6113655.82219,0
1680724800000,92.66,92.82,92.17,92.35,86498.680,1680728399999,8003176.16735,14850,35954.394,3327338.53547,0
1680728400000,92.35,92.52,92.05,92.28,54380.364,1680731999999,5020739.69432,11276,25838.502,2386144.69599,0
1680732000000,92.29,92.60,92.01,92.35,88899.772,1680735599999,8202549.22296,12907,42966.415,3965712.29545,0
1680735600000,92.34,92.70,92.25,92.57,62071.338,1680739199999,5741801.20499,10385,32233.035,2981685.88610,0
1680739200000,92.57,92.61,91.85,92.07,144723.085,1680742799999,13340872.35814,23335,68640.373,6327581.29657,0
1680742800000,92.07,92.15,91.08,92.07,154571.462,1680746399999,14170497.07709,26966,72895.920,6684592.24698,0
1680746400000,92.07,92.47,91.93,92.21,96120.537,1680749999999,8864694.50047,14558,49362.661,4553349.95021,0
1680750000000,92.21,92.49,92.12,92.44,59779.769,1680753599999,5519706.52704,11096,30293.970,2797284.57761,0
1680753600000,92.45,92.47,92.09,92.23,59141.922,1680757199999,5456509.69786,9788,29694.234,2739534.19033,0
1680757200000,92.24,92.40,91.88,92.12,78267.540,1680760799999,7212038.69622,12120,34382.700,3168995.64206,0
1680760800000,92.12,92.21,91.81,91.95,70204.697,1680764399999,6459486.70575,13345,34614.567,3185110.52708,0
1680764400000,91.94,92.01,90.77,90.93,180787.242,1680767999999,16514595.00435,26818,67995.414,6212986.51553,0
1680768000000,90.93,91.54,90.62,91.05,163119.575,1680771599999,14858138.68926,26563,76143.951,6937332.85524,0
1680771600000,91.06,91.44,90.61,90.68,103554.645,1680775199999,9433237.40723,16187,44822.335,4085993.54069,0
1680775200000,90.68,90.69,89.70,90.33,365829.239,1680778799999,33008697.30607,50619,159517.188,14394516.41498,0
1680778800000,90.32,90.85,90.23,90.81,117691.831,1680782399999,10667335.70410,17389,61794.026,5601009.18069,0
1680782400000,90.80,91.47,90.42,90.87,172521.285,1680785999999,15679806.69339,24414,86336.846,7849378.61366,0
1680786000000,90.86,91.20,90.38,91.03,130572.643,1680789599999,11858479.20213,20374,69083.201,6275066.75195,0
1680789600000,91.02,91.24,90.71,90.87,107998.996,1680793199999,9824224.00819,16326,48520.854,4413823.68193,0
1680793200000,90.88,91.46,90.84,91.14,101400.394,1680796799999,9250976.55867,16476,50975.579,4650774.63862,0
1680796800000,91.14,91.48,91.04,91.10,81652.001,1680800399999,7450642.15057,13774,39602.818,3614273.05449,0
1680800400000,91.10,91.40,91.03,91.09,91811.002,1680803999999,8372257.75322,11159,39931.754,3641220.69038,0
1680804000000,91.09,91.20,90.55,90.60,65002.986,1680807599999,5908792.49081,10986,30277.455,2752754.49212,0
1680807600000,90.60,91.00,90.52,90.88,50084.263,1680811199999,4547122.77694,8864,27128.745,2463356.30740,0
1680811200000,90.88,91.15,90.33,90.59,103489.451,1680814799999,9391833.32893,13594,50880.888,4618830.40464,0
1680814800000,90.59,90.96,90.49,90.51,57372.830,1680818399999,5202595.16064,9838,28507.610,2585535.99957,0
1680818400000,90.51,90.65,90.36,90.55,47660.727,1680821999999,4312813.12135,8176,22748.421,2058624.25101,0
1680822000000,90.56,90.93,90.55,90.92,40239.197,1680825599999,3652497.60943,7531,22590.478,2050409.96512,0
1680825600000,90.92,91.44,90.48,91.20,93327.454,1680829199999,8490803.90907,15912,52605.993,4787744.54755,0
1680829200000,91.21,91.35,90.92,90.97,64009.132,1680832799999,5835599.04728,11305,31042.190,2830526.78049,0
1680832800000,90.98,91.19,90.52,90.68,74049.448,1680836399999,6722274.25030,11768,31960.415,2901585.91278,0
1680836400000,90.68,90.81,90.58,90.73,30656.632,1680839999999,2780742.62799,6068,14825.512,1344774.38935,0
1680840000000,90.74,91.18,90.60,90.93,48087.653,1680843599999,4371405.64396,8943,24519.045,2228960.27836,0
1680843600000,90.94,91.00,90.27,90.71,92252.844,1680847199999,8357193.75006,14586,42307.955,3832626.23108,0
1680847200000,90.71,90.78,90.00,90.32,91163.555,1680850799999,8236275.55968,15332,36025.595,3255025.55810,0
1680850800000,90.31,90.44,89.01,89.56,245282.514,1680854399999,21981211.16791,37397,101428.000,9091762.53641,0
1680854400000,89.56,90.14,89.23,89.65,134236.315,1680857999999,12051995.61729,19717,67469.148,6058503.17099,0
1680858000000,89.64,90.08,89.52,89.99,55167.136,1680861599999,4957714.06607,9184,28050.330,2520622.65265,0
1680861600000,90.00,90.43,89.95,90.17,67751.916,1680865199999,6109677.38906,11796,35593.272,3209741.27162,0
1680865200000,90.17,90.20,89.59,89.88,94302.571,1680868799999,8480904.58477,14764,40743.412,3664751.31671,0
1680868800000,89.87,90.50,89.60,90.12,162699.885,1680872399999,14657410.98271,25252,79370.065,7151109.96001,0
1680872400000,90.13,90.39,90.01,90.29,79229.224,1680875999999,7147153.93341,11701,37443.056,3378014.02307,0
1680876000000,90.29,90.85,90.23,90.41,109868.308,1680879599999,9946168.51899,14748,55347.564,5010808.83342,0
1680879600000,90.42,90.64,90.30,90.50,60686.544,1680883199999,5490199.96456,9787,30127.329,2725820.21223,0
1680883200000,90.50,90.65,90.10,90.16,69028.953,1680886799999,6234959.44493,11083,28425.596,2567849.55912,0
1680886800000,90.16,90.51,90.15,90.30,52010.250,1680890399999,4698661.12941,7545,30676.020,2771753.18639,0
1680890400000,90.30,90.34,90.06,90.13,40567.200,1680893999999,3659230.46669,6467,19027.137,1716449.76214,0
1680894000000,90.13,90.33,89.99,90.26,40173.202,1680897599999,3622708.25776,6881,20645.313,1862044.62414,0
1680897600000,90.27,90.33,89.89,89.94,48544.751,1680901199999,4373936.96688,7016,20121.687,1813305.24174,0
1680901200000,89.94,90.17,89.91,89.97,20228.477,1680904799999,1820677.65147,4832,10179.972,916219.70215,0
1680904800000,89.96,90.74,89.92,90.58,67483.951,1680908399999,6101685.20831,9731,38541.222,3484390.39820,0
1680908400000,90.58,90.64,90.32,90.56,39750.995,1680911999999,3598004.29379,7397,21443.951,1941070.49969,0
1680912000000,90.57,90.60,90.13,90.21,54170.313,1680915599999,4895725.40882,9659,24018.978,2170837.79147,0
1680915600000,90.21,90.53,90.10,90.27,49266.546,1680919199999,4447989.91594,8789,21331.818,1925971.49739,0
1680919200000,90.28,90.44,90.09,90.42,47452.063,1680922799999,4280874.86648,6566,22302.940,2012227.25407,0
1680922800000,90.42,90.78,90.34,90.71,67871.503,1680926399999,6150814.02327,10425,32919.297,2983392.36663,0
1680926400000,90.72,90.75,90.45,90.48,38474.453,1680929999999,3485578.05266,6441,15286.634,1384879.37986,0
1680930000000,90.49,91.10,90.47,91.08,73629.779,1680933599999,6686724.28347,11479,46746.357,4246528.73441,0
1680933600000,91.07,91.43,90.89,91.03,86010.343,1680937199999,7836045.82384,14837,43793.093,3990451.30318,0
1680937200000,91.04,91.12,90.83,90.95,42869.724,1680940799999,3898391.22374,7807,22020.349,2002417.59832,0
1680940800000,90.96,91.09,90.46,90.53,64870.128,1680944399999,5892355.50532,10662,24730.881,2247403.93179,0
1680944400000,90.53,90.82,90.52,90.66,38197.537,1680947999999,3463348.65439,7521,20263.130,1837181.38655,0
1680948000000,90.66,90.70,90.50,90.58,31539.717,1680951599999,2857659.44701,6193,12788.121,1158735.21195,0
1680951600000,90.58,90.66,90.49,90.54,27597.528,1680955199999,2499519.28774,4865,15113.705,1368972.04146,0
1680955200000,90.53,90.60,90.14,90.37,65914.060,1680958799999,5954214.70586,10769,26365.928,2381939.65779,0
1680958800000,90.37,90.41,90.20,90.28,35473.562,1680962399999,3203636.40510,7527,16717.709,1509842.32886,0
1680962400000,90.28,90.51,90.20,90.35,40550.415,1680965999999,3664361.90301,7386,19699.902,1780250.58061,0
1680966000000,90.35,90.43,90.23,90.41,28728.010,1680969599999,2595286.14237,5486,15059.042,1360515.86589,0
1680969600000,90.41,90.43,90.28,90.39,25748.845,1680973199999,2326722.41410,5193,12089.350,1092499.49700,0
1680973200000,90.39,90.51,89.71,89.89,75047.839,1680976799999,6762872.79940,11699,27558.942,2484381.01609,0
1680976800000,89.88,90.07,89.19,89.51,110535.770,1680980399999,9917006.64732,16759,46241.138,4148806.99511,0
1680980400000,89.51,89.86,89.26,89.76,69682.204,1680983999999,6241078.24725,11372,37668.583,3374274.48486,0
1680984000000,89.76,90.08,89.72,89.85,40583.635,1680987599999,3650211.31484,7180,18676.800,1679841.20347,0
1680987600000,89.86,89.98,89.73,89.91,27506.405,1680991199999,2472329.06059,5184,14779.716,1328548.98206,0
1680991200000,89.92,89.96,89.50,89.86,44156.940,1680994799999,3962782.69437,7799,21068.004,1890674.07503,0
1680994800000,89.86,90.21,89.80,89.86,43323.280,1680998399999,3898696.41940,8285,19504.484,1755496.12000,0
1680998400000,89.85,90.42,89.83,90.34,52125.133,1681001999999,4700075.25976,10018,29223.396,2635284.67579,0
1681002000000,90.34,90.69,90.30,90.62,57668.839,1681005599999,5220640.26378,9701,27535.979,2492968.98093,0
1681005600000,90.63,90.64,90.36,90.50,35180.445,1681009199999,3183504.77758,5802,15692.447,1419973.32420,0
1681009200000,90.49,90.67,90.44,90.64,42993.624,1681012799999,3893418.93434,7686,20887.398,1891691.25457,0
1681012800000,90.64,90.86,90.54,90.58,46491.587,1681016399999,4216017.07195,8123,22228.340,2016009.90653,0
1681016400000,90.59,90.85,90.44,90.45,47083.844,1681019999999,4267928.60861,7390,23032.753,2088114.51136,0
1681020000000,90.45,90.48,89.71,90.09,128042.181,1681023599999,11528035.53626,19227,57934.047,5215960.47084,0
1681023600000,90.08,90.29,89.76,90.14,63490.222,1681027199999,5720034.89220,10805,32096.531,2892008.72205,0
1681027200000,90.13,90.21,89.74,90.08,54403.846,1681030799999,4896805.97676,9104,23415.220,2107913.23032,0
1681030800000,90.09,90.16,89.78,89.92,38969.368,1681034399999,3505595.85812,7799,19096.259,1717820.60353,0
1681034400000,89.92,90.06,89.76,89.81,42836.620,1681037999999,3851185.46538,7115,20864.168,1876003.51627,0
1681038000000,89.81,90.19,89.75,90.18,49874.944,1681041599999,4486914.70555,8547,26981.982,2427596.43542,0
1681041600000,90.18,90.49,90.09,90.16,81843.554,1681045199999,7388747.64690,12068,41074.629,3708650.00350,0
1681045200000,90.17,90.17,89.64,89.85,64622.078,1681048799999,5807226.65719,11489,30692.021,2757922.70704,0
1681048800000,89.86,89.93,89.14,89.39,125532.557,1681052399999,11224292.01735,20073,57296.102,5122959.62240,0
1681052400000,89.39,89.49,89.07,89.36,94157.592,1681055999999,8405676.59456,15044,44445.275,3968026.41858,0
1681056000000,89.34,89.75,89.32,89.50,65278.277,1681059599999,5845344.21920,11103,32319.163,2894248.51941,0
1681059600000,89.51,89.62,89.20,89.53,54647.484,1681063199999,4887050.82199,8728,28634.889,2561457.77620,0
1681063200000,89.54,90.24,89.50,90.15,86592.075,1681066799999,7783464.38144,13294,46918.528,4216724.79274,0
1681066800000,90.14,90.63,90.00,90.26,134543.308,1681070399999,12154670.28624,20344,65600.745,5927070.62875,0
1681070400000,90.27,90.30,90.01,90.07,44748.601,1681073999999,4033081.96800,7167,22599.362,2036744.33172,0
1681074000000,90.07,90.77,90.05,90.69,72343.198,1681077599999,6538852.48939,11705,43398.963,3923031.57910,0
1681077600000,90.70,90.97,90.64,90.95,117458.865,1681081199999,10669689.43265,17217,56987.468,5177126.15158,0
1681081200000,90.94,91.00,90.47,90.52,65425.999,1681084799999,5934050.57808,10698,27789.063,2520811.73700,0
1681084800000,90.51,90.93,90.44,90.50,76591.300,1681088399999,6943578.93484,12847,38667.363,3505546.35496,0
1681088400000,90.50,90.51,89.80,89.85,100054.160,1681091999999,9012414.65053,15801,43055.383,3878092.97314,0
1681092000000,89.84,90.33,89.81,90.27,44224.455,1681095599999,3984424.11040,7920,22873.659,2060736.24588,0
1681095600000,90.27,90.66,90.15,90.33,47762.296,1681099199999,4317288.58599,9070,22371.817,2022246.65917,0
1681099200000,90.34,90.52,90.25,90.40,44934.938,1681102799999,4061325.50620,7409,23577.131,2131069.39464,0
1681102800000,90.40,90.81,90.21,90.54,66852.955,1681106399999,6051808.47821,10612,33150.340,3001706.74552,0
1681106400000,90.54,90.62,90.43,90.44,10968.680,1681109999999,993070.68514,1883,3878.620,351188.11941,0
1681110000000,90.45,90.51,90.27,90.46,35441.505,1681113599999,3203996.21161,5490,18878.339,1706637.42906,0
1681113600000,90.45,90.73,90.33,90.36,63258.407,1681117199999,5727832.07425,9836,31375.749,2841175.05033,0
1681117200000,90.36,90.55,90.24,90.45,38734.943,1681120799999,3501082.33490,6017,18857.528,1704580.04620,0
1681120800000,90.45,90.63,90.37,90.59,42025.388,1681124399999,3804415.79859,6883,20551.309,1860520.03668,0
1681124400000,90.59,90.69,90.41,90.42,36136.103,1681127999999,3271326.39337,6256,19158.113,1734318.69809,0
1681128000000,90.42,90.56,90.32,90.52,39455.111,1681131599999,3568114.04234,7099,19499.027,1763505.33675,0
1681131600000,90.52,90.60,90.10,90.18,73441.089,1681135199999,6636398.04822,13286,29152.538,2634520.83484,0
1681135200000,90.18,92.85,90.10,92.79,496969.606,1681138799999,45658255.87755,65179,295540.470,27140237.06637,0
1681138800000,92.79,93.38,92.14,92.18,573437.058,1681142399999,53196374.56206,72740,298650.690,27712924.86461,0
1681142400000,92.18,92.99,92.14,92.89,235401.001,1681145999999,21788546.57924,32869,122476.809,11337671.67063,0
1681146000000,92.89,93.15,92.44,92.68,258841.009,1681149599999,24031536.14432,33884,127999.342,11888875.86475,0
1681149600000,92.68,93.40,92.62,93.08,159852.987,1681153199999,14851149.69783,20401,92759.884,8619460.45286,0
1681153200000,93.07,93.18,92.56,92.66,109746.781,1681156799999,10188420.26102,19861,49589.596,4604612.46957,0
1681156800000,92.66,92.74,92.25,92.49,85558.464,1681160399999,7911989.37069,14530,34195.395,3162358.07422,0
1681160400000,92.49,92.91,92.47,92.85,56446.225,1681163999999,5233797.12916,12290,32103.930,2977017.15288,0
1681164000000,92.85,93.50,92.84,93.07,222124.905,1681167599999,20686579.35041,28930,114162.169,10635887.40665,0
1681167600000,93.08,94.50,93.07,93.75,343955.826,1681171199999,32298277.39292,47526,200397.413,18819261.60402,0
1681171200000,93.75,94.49,93.58,93.71,166457.985,1681174799999,15634173.83129,24837,81014.754,7610722.25296,0
1681174800000,93.71,94.24,93.13,93.71,210482.287,1681178399999,19701355.25256,28091,100383.272,9398369.41045,0
1681178400000,93.71,94.96,93.44,94.83,325512.524,1681181999999,30697425.76135,44648,179020.653,16884654.46337,0
1681182000000,94.83,95.00,93.90,94.25,184337.636,1681185599999,17382686.25749,29484,89517.981,8443039.87738,0
1681185600000,94.26,97.00,94.25,95.87,732716.841,1681189199999,70301839.05965,87377,403130.424,38660057.61454,0
1681189200000,95.87,96.31,95.52,95.71,224166.219,1681192799999,21499448.15078,30208,108510.388,10409361.97936,0
1681192800000,95.71,96.60,95.70,96.41,238509.667,1681196399999,22958863.89186,31354,129941.486,12508521.74433,0
1681196400000,96.40,96.93,96.26,96.34,247045.633,1681199999999,23878194.25750,30978,117691.906,11377968.06888,0
1681200000000,96.34,96.47,95.06,95.54,320179.499,1681203599999,30661961.29271,34474,131439.356,12590758.04799,0
1681203600000,95.54,95.60,95.20,95.37,152637.389,1681207199999,14558032.18830,19831,80099.472,7640462.24170,0
1681207200000,95.37,95.77,95.30,95.70,110718.822,1681210799999,10578811.29112,16686,65444.169,6253492.92706,0
1681210800000,95.70,95.70,95.11,95.26,116447.026,1681214399999,11101093.44281,16266,51898.375,4947982.35484,0
1681214400000,95.25,95.43,94.46,94.84,228503.915,1681217999999,21683340.75237,28856,88356.615,8386844.59226,0
1681218000000,94.84,95.27,94.70,95.19,144248.666,1681221599999,13697287.32324,20627,77834.173,7391881.18099,0
1681221600000,95.19,95.37,94.45,94.93,208128.317,1681225199999,19773324.44547,28261,99325.430,9439529.68724,0
1681225200000,94.93,95.59,94.69,95.01,161991.186,1681228799999,15398908.49113,24935,81415.277,7740944.13253,0
1681228800000,95.01,95.10,94.21,94.90,147797.986,1681232399999,14005331.20350,22852,68221.892,6466968.03802,0
1681232400000,94.90,94.90,94.32,94.81,97132.119,1681235999999,9195018.37715,15067,48929.889,4632258.56081,0
1681236000000,94.80,95.17,94.72,95.02,72972.103,1681239599999,6929494.71374,11667,40246.038,3821738.36303,0
1681239600000,95.03,95.44,94.37,94.59,165457.227,1681243199999,15705122.77513,22404,78629.387,7463645.70578,0
1681243200000,94.59,94.73,94.07,94.67,132348.416,1681246799999,12497461.92877,18868,62774.323,5928856.76893,0
1681246800000,94.67,94.74,93.63,93.99,162669.267,1681250399999,15305238.21913,23760,53020.495,4990891.15491,0
1681250400000,93.99,94.22,93.86,94.02,67189.729,1681253999999,6319458.14806,10387,36173.273,3402390.30974,0
1681254000000,94.02,94.25,93.66,94.17,80180.894,1681257599999,7538956.52105,11469,36292.636,3413480.18492,0
1681257600000,94.17,94.63,93.66,93.86,117986.358,1681261199999,11127337.22185,17351,58563.898,5525168.50211,0
1681261200000,93.86,94.20,92.50,92.97,255944.201,1681264799999,23900977.53057,33838,110580.268,10331418.63782,0
1681264800000,92.97,93.08,91.08,91.56,476336.429,1681268399999,43790800.88485,60281,205534.085,18896840.49107,0
1681268400000,91.57,91.63,90.76,91.51,256637.885,1681271999999,23413224.95892,34430,114901.090,10485438.99338,0
1681272000000,91.51,91.72,90.89,91.69,188723.651,1681275599999,17223496.09723,28028,80968.626,7392393.10268,0
1681275600000,91.69,91.87,91.41,91.42,116124.516,1681279199999,10641463.49018,17772,52173.784,4781682.63427,0
1681279200000,91.41,91.92,91.37,91.74,107979.453,1681282799999,9901409.68002,15115,57383.839,5261696.62304,0
1681282800000,91.73,92.40,91.61,92.03,144694.589,1681286399999,13313428.39475,20997,72576.762,6678394.55325,0
1681286400000,92.02,92.15,91.41,91.43,142936.095,1681289999999,13114543.92222,18306,58644.852,5380522.78846,0
1681290000000,91.43,91.77,91.43,91.74,61596.172,1681293599999,5643410.19520,11294,32113.906,2942304.53249,0
1681293600000,91.74,91.75,91.47,91.55,64806.397,1681297199999,5936240.99878,12851,33754.611,3092061.71538,0
1681297200000,91.55,91.58,91.06,91.37,122678.965,1681300799999,11197412.64919,18232,53221.430,4857765.46631,0
1681300800000,91.38,93.25,90.92,92.24,576363.839,1681304399999,53219598.28200,67983,289246.550,26711739.42149,0
1681304400000,92.24,93.20,91.28,91.74,405964.402,1681307999999,37466292.13355,46174,184616.452,17044600.93015,0
1681308000000,91.74,93.28,91.57,92.30,361989.708,1681311599999,33511870.16208,42066,183507.273,16988986.38363,0
1681311600000,92.30,92.49,91.00,91.95,319609.834,1681315199999,29335680.80687,38428,146554.790,13453926.27384,0
1681315200000,91.95,92.18,91.63,91.69,101948.213,1681318799999,9372179.98275,14805,48911.827,4496781.89252,0
1681318800000,91.69,92.24,91.65,91.86,91184.386,1681322399999,8385448.60518,14411,43009.436,3955565.29082,0
1681322400000,91.86,92.08,91.31,91.52,115767.472,1681325999999,10616079.20707,18559,55575.772,5096537.26202,0
1681326000000,91.53,91.73,91.20,91.63,96147.831,1681329599999,8800839.47532,14923,48500.134,4439844.18117,0
1681329600000,91.63,91.95,91.55,91.90,60520.135,1681333199999,5558658.06730,10661,28555.714,2623035.89073,0
1681333200000,91.89,92.31,91.83,92.18,47213.441,1681336799999,4347663.22184,8687,23088.638,2126218.87993,0
1681336800000,92.18,92.33,91.72,91.88,120708.943,1681340399999,11113290.91206,14442,57469.354,5292481.44210,0
1681340400000,91.89,92.46,91.72,92.03,84278.327,1681343999999,7764724.32266,12640,38149.171,3514632.60410,0
1681344000000,92.04,92.28,91.61,91.94,100114.470,1681347599999,9211480.85416,14307,44941.754,4135608.28537,0
1681347600000,91.96,92.20,91.65,92.14,77674.134,1681351199999,7141504.79954,12715,41701.683,3834316.18892,0
1681351200000,92.15,92.45,91.83,92.36,82788.324,1681354799999,7629143.42507,12739,42228.532,3891772.42157,0
1681354800000,92.37,92.66,92.19,92.41,65882.916,1681358399999,6087433.59790,10265,32588.513,3011300.71456,0
1681358400000,92.41,92.51,92.24,92.36,49774.287,1681361999999,4596818.67380,7664,22534.709,2081243.47591,0
1681362000000,92.35,92.57,92.19,92.55,47132.996,1681365599999,4353117.24620,7581,26483.101,2446577.41435,0
1681365600000,92.54,92.60,92.15,92.21,53979.173,1681369199999,4986474.82424,9492,22988.563,2123557.24844,0
1681369200000,92.21,92.78,92.16,92.64,68269.193,1681372799999,6311217.26409,10174,35914.863,3320657.85475,0
1681372800000,92.63,94.00,92.57,93.67,273553.599,1681376399999,25524723.41430,39920,142360.542,13285903.97264,0
1681376400000,93.66,94.20,93.37,93.57,234387.688,1681379999999,21991057.02967,33746,116039.260,10888443.36566,0
1681380000000,93.56,93.92,93.56,93.74,101180.005,1681383599999,9484515.78918,16372,52239.199,4897406.60083,0
1681383600000,93.74,94.05,93.53,93.57,88793.173,1681387199999,8325665.59259,13261,46351.233,4346814.95223,0
1681387200000,93.57,94.36,93.55,94.16,163183.407,1681390799999,15332926.80975,23618,81748.767,7682598.04114,0
1681390800000,94.16,94.39,93.65,93.69,120991.178,1681394399999,11372027.68028,18587,54015.546,5077576.81174,0
1681394400000,93.69,94.19,93.59,94.10,100192.174,1681397999999,9413940.97598,15473,51140.764,4805537.94746,0
1681398000000,94.09,94.45,93.72,94.25,299254.802,1681401599999,28166434.52950,37229,150948.941,14208737.62184,0
1681401600000,94.25,94.41,93.77,94.02,123554.997,1681405199999,11617753.59719,17376,59863.761,5629718.03918,0
1681405200000,94.03,94.40,93.87,94.40,71220.791,1681408799999,6708293.47033,12284,35715.468,3364331.13118,0
1681408800000,94.39,94.48,94.18,94.28,71134.817,1681412399999,6710147.03456,11513,34822.998,3285480.46848,0
1681412400000,94.28,94.55,94.13,94.38,67328.885,1681415999999,6351115.45061,11721,34004.402,3208170.32820,0
1681416000000,94.37,94.37,94.00,94.03,65239.908,1681419599999,6143933.27897,12406,30840.912,2904374.89159,0
1681419600000,94.04,94.23,93.93,93.94,29170.162,1681423199999,2744969.54458,6790,13582.733,1278361.72217,0
1681423200000,93.94,94.24,93.92,94.01,56271.270,1681426799999,5292982.37846,9355,26952.454,2535055.85872,0
1681426800000,94.02,94.18,93.88,94.14,44686.309,1681430399999,4200930.29771,8009,22971.681,2159539.79112,0
1681430400000,94.14,98.78,93.97,97.46,749442.749,1681433999999,72429738.80957,110856,406981.214,39315112.35690,0
1681434000000,97.45,98.25,96.68,97.47,480595.072,1681437599999,46889413.57216,64298,239563.708,23386638.10667,0
1681437600000,97.47,97.92,96.74,97.33,180211.076,1681441199999,17540467.68967,26666,81724.024,7952556.98767,0
1681441200000,97.34,98.25,97.10,97.69,175913.426,1681444799999,17191012.41246,25187,93162.904,9105920.47977,0
1681444800000,97.69,99.38,97.69,98.24,316484.613,1681448399999,31179524.96173,45595,181705.719,17903967.77318,0
1681448400000,98.23,98.47,98.02,98.27,98259.910,1681451999999,9652594.43637,16467,48928.550,4806805.14616,0
1681452000000,98.27,98.48,97.88,98.15,154003.258,1681455599999,15124820.88146,21088,66135.506,6495492.74113,0
1681455600000,98.13,98.14,96.86,96.97,204225.972,1681459199999,19894542.97165,27915,89625.979,8732986.68552,0
1681459200000,96.97,97.42,96.81,97.24,130003.671,1681462799999,12624824.73903,18547,63158.172,6134480.20698,0
1681462800000,97.25,97.51,97.07,97.33,91981.382,1681466399999,8950840.44658,15255,47056.618,4579453.80143,0
1681466400000,97.33,97.35,96.71,96.82,138157.671,1681469999999,13408308.66273,18205,59014.363,5728144.55486,0
1681470000000,96.82,97.10,96.00,96.95,230274.633,1681473599999,22240205.71131,29992,104820.031,10129700.62239,0
1681473600000,96.95,97.20,95.25,95.66,297484.632,1681477199999,28691686.39782,41282,136720.435,13198906.29267,0
1681477200000,95.66,96.84,95.62,96.70,195209.116,1681480799999,18794413.10718,29985,104092.469,10024178.29325,0
1681480800000,96.70,97.40,95.89,96.34,289682.570,1681484399999,28011496.76521,41336,156539.704,15141668.86090,0
1681484400000,96.34,96.37,93.60,93.96,535615.156,1681487999999,50787770.32164,72605,222606.446,21119535.57398,0
1681488000000,93.96,94.47,93.66,94.33,239169.291,1681491599999,22488774.52703,36535,112973.769,10623482.95114,0
1681491600000,94.33,95.31,94.23,95.04,229816.761,1681495199999,21807127.52577,31366,114763.231,10891780.61171,0
1681495200000,95.03,95.58,94.97,95.18,104441.360,1681498799999,9947861.06165,17585,53663.794,5111602.06223,0
1681498800000,95.18,96.06,95.03,96.00,81641.393,1681502399999,7795493.97692,15324,41208.589,3936280.00769,0
1681502400000,96.01,97.12,95.89,96.43,233949.093,1681505999999,22584730.67772,36177,138010.379,13321611.47460,0
1681506000000,96.42,96.52,95.92,96.20,67988.641,1681509599999,6542114.27445,12280,31117.083,2994915.69322,0
1681509600000,96.21,96.64,95.97,96.62,65934.068,1681513199999,6350277.04792,10797,34624.374,3335237.86132,0
1681513200000,96.61,96.71,96.15,96.36,85468.208,1681516799999,8235678.12266,11916,42115.097,4058083.17274,0
1681516800000,96.36,96.46,95.43,95.48,130735.250,1681520399999,12536718.57448,20360,59414.836,5696729.45362,0
1681520400000,95.48,95.56,94.68,95.41,121215.079,1681523999999,11537249.11868,19957,55535.261,5285682.87655,0
1681524000000,95.42,96.02,95.37,95.44,88463.777,1681527599999,8461543.54742,14073,49697.578,4754113.53913,0
1681527600000,95.45,95.75,95.35,95.64,44867.925,1681531199999,4288347.17110,8050,22599.185,2160138.33195,0
1681531200000,95.64,95.66,94.99,95.62,81236.024,1681534799999,7746778.94893,11157,36724.755,3502359.36732,0
1681534800000,95.61,95.98,95.56,95.81,52113.379,1681538399999,4991732.75900,9098,27657.673,2649548.71449,0
1681538400000,95.82,95.93,95.35,95.66,44594.999,1681541999999,4262753.96042,7954,21645.082,2068910.42772,0
1681542000000,95.66,96.57,95.62,96.29,97807.857,1681545599999,9407172.78997,16331,50597.168,4866460.95132,0
1681545600000,96.28,96.42,95.89,96.15,72443.125,1681549199999,6965846.71599,12058,30746.339,2956550.15324,0
1681549200000,96.15,96.61,95.97,96.56,67692.992,1681552799999,6522676.90026,12224,35579.450,3429502.53886,0
1681552800000,96.56,96.69,96.30,96.66,68456.181,1681556399999,6607555.07306,11711,30663.466,2960298.69102,0
1681556400000,96.65,96.71,96.12,96.27,78326.362,1681559999999,7554013.15817,12155,32865.340,3169786.44415,0
1681560000000,96.27,96.85,96.19,96.75,75562.537,1681563599999,7299973.50285,13051,37965.427,3667781.27548,0
1681563600000,96.75,97.00,95.75,96.03,145802.532,1681567199999,14035832.19702,22253,61953.018,5965140.67114,0
1681567200000,96.04,96.29,95.77,96.10,81422.731,1681570799999,7822279.84086,12961,37692.846,3621596.35099,0
1681570800000,96.09,96.56,95.97,96.09,79487.252,1681574399999,7655706.82140,12470,38828.162,3740232.41585,0
1681574400000,96.09,96.60,95.93,96.53,68136.764,1681577999999,6559570.16810,13131,35198.998,3388917.11260,0
1681578000000,96.53,96.60,95.33,95.77,113958.085,1681581599999,10929918.26671,18890,51051.011,4896188.49436,0
1681581600000,95.77,96.36,95.76,96.27,56895.885,1681585199999,5469735.63924,11067,26795.219,2575787.00906,0
1681585200000,96.27,96.41,95.65,96.29,65320.403,1681588799999,6278039.98831,12357,33717.996,3240822.37991,0
1681588800000,96.28,96.51,96.12,96.22,51488.342,1681592399999,4958885.81621,9237,24388.910,2348735.00021,0
1681592400000,96.22,96.85,95.96,96.70,80375.095,1681595999999,7758323.33825,14201,42077.661,4061599.36512,0
1681596000000,96.69,97.29,96.49,96.80,94164.454,1681599599999,9123118.82880,16474,51184.724,4959120.79228,0
1681599600000,96.80,97.40,96.67,96.73,95800.516,1681603199999,9293539.84085,16167,49956.014,4846593.85621,0
1681603200000,96.74,96.86,96.14,96.17,83498.099,1681606799999,8058839.84278,13454,34128.409,3294242.23057,0
1681606800000,96.16,96.20,95.11,96.02,160863.411,1681610399999,15390873.95117,26025,73477.598,7029998.53323,0
1681610400000,96.03,96.37,95.91,96.20,53599.323,1681613999999,5152974.89326,8916,28178.699,2709383.59189,0
1681614000000,96.19,96.54,95.84,95.99,74707.762,1681617599999,7186122.83759,12297,39715.629,3820303.52022,0
1681617600000,95.98,96.32,95.88,96.28,45794.822,1681621199999,4402074.96369,8607,25229.983,2425212.36870,0
1681621200000,96.27,96.33,95.98,96.17,35357.717,1681624799999,3400479.48818,7262,15810.487,1520530.86518,0
1681624800000,96.16,96.32,96.03,96.06,48009.828,1681628399999,4617084.87932,7714,24344.207,2341255.57185,0
1681628400000,96.06,96.42,95.99,96.13,47938.616,1681631999999,4609735.55463,8089,23733.962,2282013.97500,0
1681632000000,96.13,96.28,96.01,96.17,38959.613,1681635599999,3744575.20423,7131,18674.442,1794969.18869,0
1681635600000,96.16,98.72,95.95,96.91,711679.519,1681639199999,69478364.56632,95909,374520.340,36571044.75074,0
1681639200000,96.92,97.06,96.17,96.61,187687.945,1681642799999,18120294.85412,31246,85417.267,8247508.51292,0
1681642800000,96.60,96.90,96.30,96.59,105177.579,1681646399999,10168884.46525,16339,49930.646,4827815.00006,0
1681646400000,96.59,98.00,96.54,97.76,200994.043,1681649999999,19556973.62020,28402,106600.679,10373216.60209,0
1681650000000,97.76,99.55,97.45,98.34,657969.626,1681653599999,64853681.18320,87941,323785.597,31916864.39398,0
1681653600000,98.35,98.80,97.86,98.64,203569.313,1681657199999,20022976.67474,30575,98501.442,9690185.21421,0
1681657200000,98.65,101.80,98.43,101.34,772824.668,1681660799999,77597169.20028,104067,399580.383,40109846.61640,0
1681660800000,101.34,102.30,99.52,101.85,800227.623,1681664399999,80848381.03318,99918,398368.992,40293554.33274,0
1681664400000,101.85,102.09,101.10,101.36,257332.644,1681667999999,26124815.89130,38876,128358.558,13032698.18524,0
1681668000000,101.35,101.89,101.10,101.50,134815.533,1681671599999,13676306.86414,22157,66819.805,6778914.94936,0
1681671600000,101.51,102.00,101.01,101.05,189601.329,1681675199999,19253234.79403,28240,91482.816,9290766.40082,0
1681675200000,101.06,101.58,100.20,101.29,237241.545,1681678799999,23961104.29209,34264,116922.239,11810735.78989,0
1681678800000,101.29,101.83,101.14,101.29,80520.821,1681682399999,8168399.85984,16169,35940.785,3646262.37566,0
1681682400000,101.28,101.55,100.77,100.95,128743.516,1681685999999,13017209.27015,20249,60185.385,6085201.77382,0
1681686000000,100.96,101.20,100.05,100.11,159013.513,1681689599999,15973911.36051,22498,70186.344,7051469.72639,0
1681689600000,100.11,100.42,97.55,97.93,605659.949,1681693199999,59818276.48063,79340,261483.885,25828812.40046,0
1681693200000,97.93,99.30,97.31,99.11,328646.690,1681696799999,32381418.89151,42080,162390.238,16005296.49886,0
1681696800000,99.11,99.62,99.02,99.17,132960.549,1681700399999,13203614.65726,18669,66374.286,6591543.54187,0
1681700400000,99.17,99.24,98.74,98.83,100682.292,1681703999999,9966007.33240,14852,44687.895,4423810.33794,0
1681704000000,98.83,98.95,98.25,98.88,117563.556,1681707599999,11594950.44744,18509,61170.322,6034592.05321,0
1681707600000,98.88,99.26,98.84,99.21,114498.481,1681711199999,11342305.03865,15457,58679.463,5813946.55615,0
1681711200000,99.21,99.34,98.34,98.46,117215.493,1681714799999,11575929.12507,17064,60876.930,6011823.57161,0
1681714800000,98.46,99.79,98.17,99.20,264351.519,1681718399999,26170680.65311,35087,140836.767,13944337.37608,0
1681718400000,99.21,99.66,98.59,99.54,213988.925,1681721999999,21232361.93373,26778,111171.667,11033801.10056,0
1681722000000,99.54,99.63,98.79,98.81,135185.175,1681725599999,13418154.76037,19460,57479.817,5706314.59361,0
1681725600000,98.81,99.23,98.60,99.13,122803.898,1681729199999,12137426.90766,19440,62737.561,6201398.06662,0
1681729200000,99.13,99.22,97.72,98.40,293881.942,1681732799999,28895056.28271,39127,130829.071,12865551.79330,0
1681732800000,98.39,99.11,98.16,98.92,176916.701,1681736399999,17457436.91477,24655,81869.073,8079907.34797,0
1681736400000,98.92,99.50,98.00,99.03,247531.875,1681739999999,24448180.30022,35739,120075.392,11861009.69012,0
1681740000000,99.03,99.65,98.70,99.59,241308.693,1681743599999,23954260.34175,33345,121405.473,12054075.29965,0
1681743600000,99.59,99.68,98.80,99.26,213683.128,1681747199999,21219193.89967,29548,112531.958,11175865.85004,0
1681747200000,99.25,99.36,98.62,98.80,145279.887,1681750799999,14386009.96676,22240,70594.347,6990606.69757,0
1681750800000,98.81,98.93,98.31,98.40,91018.043,1681754399999,8976355.09837,16799,41307.334,4074056.01843,0
1681754400000,98.41,99.20,98.33,99.14,93738.365,1681757999999,9257337.75236,16487,53378.679,5272589.87269,0
1681758000000,99.13,99.21,98.67,98.90,66579.204,1681761599999,6590089.27080,12193,30847.258,3053237.51341,0
1681761600000,98.91,98.96,98.36,98.39,54741.062,1681765199999,5397297.55397,9786,25605.715,2524804.96856,0
1681765200000,98.40,98.62,97.95,98.48,90142.236,1681768799999,8856942.27933,15465,41056.560,4034595.20051,0
1681768800000,98.47,98.96,98.47,98.86,56647.972,1681772399999,5594007.96005,9380,27125.171,2678822.94538,0
1681772400000,98.86,98.93,98.34,98.90,60744.305,1681775999999,5993835.67415,10851,28725.142,2834366.18008,0
1681776000000,98.91,99.53,98.75,98.80,200841.589,1681779599999,19903812.02732,24122,105843.528,10490152.64924,0
1681779600000,98.80,99.60,97.59,99.43,319137.775,1681783199999,31481745.80036,41757,152248.872,15026042.76129,0
1681783200000,99.43,102.11,99.32,102.00,600143.578,1681786799999,60589410.50296,78380,331923.263,33508720.70878,0
1681786800000,102.00,102.33,101.10,101.90,366306.705,1681790399999,37269403.06603,53330,181761.188,18493927.72325,0
1681790400000,101.90,103.00,101.53,101.93,415833.951,1681793999999,42533157.80902,56154,212510.508,21742495.05707,0
1681794000000,101.94,102.30,101.43,101.69,191576.955,1681797599999,19525041.90816,25161,84516.994,8617024.68013,0
1681797600000,101.68,102.30,101.53,101.85,144362.323,1681801199999,14719159.80934,21749,69726.966,7110756.62784,0
1681801200000,101.85,102.04,101.40,101.79,174286.898,1681804799999,17720286.59284,23003,87443.111,8893037.17631,0
1681804800000,101.79,102.67,101.66,102.31,266140.777,1681808399999,27181880.62682,35544,145697.477,14884090.07498,0
1681808400000,102.32,102.55,101.94,102.38,173651.849,1681811999999,17752424.41627,25052,88076.384,9004781.96429,0
1681812000000,102.37,102.48,101.78,101.98,114451.541,1681815599999,11679508.14952,15723,55876.070,5702007.07606,0
1681815600000,101.98,103.58,101.81,103.12,282302.019,1681819199999,28996742.73897,38914,152894.735,15710689.92846,0
1681819200000,103.11,103.15,101.42,101.63,300151.885,1681822799999,30689856.18607,35836,135834.463,13887907.23887,0
1681822800000,101.63,101.98,101.49,101.54,156196.450,1681826399999,15887713.29040,23934,76535.974,7785157.81385,0
1681826400000,101.53,101.82,100.74,101.59,286966.664,1681829999999,29074108.88670,38045,130895.976,13267425.46325,0
1681830000000,101.59,101.74,100.86,101.23,156813.135,1681833599999,15876357.88418,23629,70673.341,7154216.44510,0
1681833600000,101.23,101.48,101.08,101.34,86984.290,1681837199999,8811832.27558,14686,44050.129,4462272.09134,0
1681837200000,101.35,101.70,100.57,100.66,147617.987,1681840799999,14910998.20846,22414,71856.167,7259473.96295,0
1681840800000,100.66,101.13,100.14,100.53,156462.925,1681844399999,15738169.38851,27133,72419.092,7286471.42297,0
1681844400000,100.53,101.23,100.42,100.74,88411.043,1681847999999,8919523.40871,15290,43854.540,4424026.13203,0
1681848000000,100.75,101.55,100.48,101.42,86978.276,1681851599999,8790216.99360,15340,47667.535,4817356.99930,0
1681851600000,101.42,101.58,101.07,101.52,65348.248,1681855199999,6621436.19443,11227,32534.847,3296541.00583,0
1681855200000,101.52,101.64,101.03,101.44,67333.495,1681858799999,6823043.58826,10927,33115.784,3355954.09202,0
1681858800000,101.44,102.00,101.25,101.94,109714.445,1681862399999,11160877.30223,16822,60109.495,6115343.11166,0
1681862400000,101.93,101.94,101.20,101.49,83414.151,1681865999999,8469011.78147,14173,35106.215,3564552.38798,0
1681866000000,101.49,101.59,101.18,101.31,62605.166,1681869599999,6345180.69901,10549,29586.640,2998940.75852,0
1681869600000,101.29,101.35,100.86,101.12,70935.019,1681873199999,7172132.42489,11760,31726.457,3208390.76848,0
1681873200000,101.12,101.19,100.57,100.81,86357.960,1681876799999,8707796.51397,13578,35984.552,3628392.03528,0
1681876800000,100.81,101.96,100.50,101.36,125106.730,1681880399999,12670205.71420,20087,66779.939,6763596.72126,0
1681880400000,101.37,101.76,101.30,101.47,69372.933,1681883999999,7041797.36848,11264,38121.605,3870256.87087,0
1681884000000,101.47,101.56,100.40,100.52,128150.905,1681887599999,12935600.89384,20739,51380.569,5188035.64246,0
1681887600000,100.51,100.74,99.68,99.97,261853.049,1681891199999,26198722.67158,39757,103243.610,10332793.76481,0
1681891200000,99.97,100.50,93.00,95.00,1393476.368,1681894799999,134266694.99283,184964,599151.638,57724895.08988,0
1681894800000,94.99,95.76,94.93,95.20,263321.543,1681898399999,25109807.51661,41197,134557.564,12832246.40592,0
1681898400000,95.20,95.66,95.06,95.39,172100.973,1681901999999,16419179.51665,27906,90633.794,8647410.39541,0
1681902000000,95.39,95.88,95.20,95.41,148411.160,1681905599999,14166648.25081,23095,78992.747,7540120.31901,0
1681905600000,95.41,95.43,95.02,95.27,130735.663,1681909199999,12446874.29992,18972,65333.060,6220570.55077,0
1681909200000,95.28,95.32,94.59,95.29,183202.584,1681912799999,17409019.42030,26507,79539.261,7559339.60247,0
1681912800000,95.29,95.60,94.71,95.08,314056.097,1681916399999,29920799.01748,40920,146848.989,13994368.01418,0
1681916400000,95.08,95.28,94.08,94.19,319271.425,1681919999999,30230015.07318,44330,139866.895,13243687.80847,0
1681920000000,94.18,94.54,93.71,94.34,173807.068,1681923599999,16376498.43830,31067,83667.255,7885507.33309,0
1681923600000,94.33,94.35,92.07,93.47,429986.093,1681927199999,40093096.23665,67476,195866.373,18273703.68643,0
1681927200000,93.47,93.64,92.51,93.04,170887.478,1681930799999,15896003.63567,27379,86801.921,8075108.00229,0
1681930800000,93.03,93.52,92.73,93.22,100831.252,1681934399999,9397603.03844,17456,52508.448,4893970.08585,0
1681934400000,93.22,93.60,92.92,93.22,102491.404,1681937999999,9562775.78040,19552,50368.560,4700107.71342,0
1681938000000,93.22,93.33,91.06,92.87,328932.797,1681941599999,30282782.99613,56393,140342.637,12929860.01929,0
1681941600000,92.87,93.31,92.61,92.98,123966.954,1681945199999,11526082.03372,20804,68032.787,6325805.00568,0
1681945200000,92.98,92.98,86.45,90.43,786740.499,1681948799999,70415127.38080,122888,325739.720,29150165.51360,0
1681948800000,90.42,90.94,89.85,90.73,262669.116,1681952399999,23742776.13114,38513,122277.853,11055544.47670,0
1681952400000,90.73,91.25,90.11,91.24,157349.153,1681955999999,14271471.34810,26324,73442.821,6663715.31856,0
1681956000000,91.24,91.25,89.39,89.47,262030.459,1681959599999,23633721.97583,34328,116542.930,10512634.56719,0
1681959600000,89.47,90.71,88.58,90.53,281077.440,1681963199999,25236939.86910,45983,144777.601,13000567.77242,0
1681963200000,90.53,91.11,90.38,90.78,127876.696,1681966799999,11619840.57208,22347,64190.714,5832948.20654,0
1681966800000,90.78,91.12,90.30,90.88,121729.594,1681970399999,11045270.37598,19830,57439.915,5212289.37781,0
1681970400000,90.87,91.40,90.79,90.95,174185.477,1681973999999,15870063.02248,26958,90104.500,8210064.34216,0
1681974000000,90.95,91.19,90.26,90.52,152871.335,1681977599999,13880674.96683,22954,64296.879,5841453.31996,0
1681977600000,90.52,91.43,90.43,90.90,183654.777,1681981199999,16710292.96544,25696,83822.516,7626745.33866,0
1681981200000,90.91,91.26,90.74,91.02,123970.068,1681984799999,11283757.95490,17410,56966.026,5185474.49044,0
1681984800000,91.02,91.33,90.63,91.00,110676.870,1681988399999,10067867.68897,17574,55244.961,5025667.76262,0
1681988400000,91.00,91.06,89.73,89.92,295943.031,1681991999999,26738597.42987,35804,125410.427,11330686.98005,0
1681992000000,89.93,92.43,89.83,91.92,474722.779,1681995599999,43372530.58461,58115,241492.161,22063194.11999,0
1681995600000,91.92,91.97,90.92,91.47,294282.673,1681999199999,26904994.38755,39224,143680.456,13137042.13519,0
1681999200000,91.47,91.79,90.79,90.88,150427.070,1682002799999,13733809.97383,21584,71478.992,6527160.32365,0
1682002800000,90.89,91.04,89.33,89.75,330387.667,1682006399999,29782505.27036,41108,153689.342,13856355.74262,0
1682006400000,89.76,90.28,87.78,89.03,494082.643,1682009999999,44121023.18304,69660,240907.363,21518815.88724,0
1682010000000,89.04,89.39,88.03,88.07,310919.131,1682013599999,27582992.34221,44863,151376.230,13430583.99494,0
1682013600000,88.06,88.60,87.36,88.27,343235.593,1682017199999,30198229.82056,50790,165422.104,14557634.77129,0
1682017200000,88.26,88.29,87.10,87.94,299471.399,1682020799999,26254997.52048,44050,134458.334,11790803.56664,0
1682020800000,87.94,88.73,87.56,88.25,144783.622,1682024399999,12772658.39558,22013,76204.361,6724789.59780,0
1682024400000,88.27,89.07,88.11,89.04,144939.310,1682027999999,12840750.16739,19963,83439.460,7392953.27833,0
1682028000000,89.04,89.59,88.78,89.50,126970.591,1682031599999,11344416.39071,21991,59897.997,5351484.65534,0
1682031600000,89.50,90.99,89.44,90.18,290568.548,1682035199999,26235276.71037,42646,153322.047,13843629.07505,0
1682035200000,90.18,90.88,89.65,90.40,230611.831,1682038799999,20806556.26159,31740,122661.514,11066496.94453,0
1682038800000,90.40,90.68,89.20,89.35,160042.374,1682042399999,14393449.82897,23113,70742.642,6366705.98814,0
1682042400000,89.34,90.18,89.13,90.09,183909.820,1682045999999,16489963.02896,25558,100918.073,9049016.33158,0
1682046000000,90.09,90.69,90.01,90.16,136349.047,1682049599999,12314730.32212,20721,63230.302,5711361.56107,0
1682049600000,90.16,90.59,89.77,89.80,106309.285,1682053199999,9588600.30153,15356,47399.103,4276270.12125,0
1682053200000,89.81,89.94,89.35,89.38,119549.815,1682056799999,10717160.02633,18055,56711.823,5084070.97435,0
1682056800000,89.38,89.71,87.84,88.45,301107.115,1682060399999,26743453.02070,44662,134911.331,11983345.62680,0
1682060400000,88.46,90.24,88.30,90.20,258915.213,1682063999999,23106042.85731,37574,141135.801,12598042.49039,0
1682064000000,90.21,90.45,89.54,90.30,207227.094,1682067599999,18654991.52483,29949,112955.615,10170692.89066,0
1682067600000,90.30,90.65,89.90,90.25,204806.710,1682071199999,18498383.60358,25426,105662.323,9544559.72886,0
1682071200000,90.25,90.62,89.52,89.71,161364.974,1682074799999,14534457.36373,22103,74192.071,6685263.35224,0
1682074800000,89.71,89.72,88.87,89.20,183295.789,1682078399999,16358795.34822,26998,82530.390,7365243.14746,0
1682078400000,89.21,89.76,88.20,89.66,203099.004,1682081999999,18110674.71449,29364,101800.758,9079906.48688,0
1682082000000,89.66,90.14,89.14,89.25,174414.317,1682085599999,15644165.65527,24520,85173.322,7639947.85161,0
1682085600000,89.25,89.73,88.80,89.23,186609.600,1682089199999,16664700.33800,25581,88140.728,7873044.53181,0
1682089200000,89.22,89.58,88.72,88.92,142289.403,1682092799999,12695173.59438,19757,68945.526,6152064.48244,0
1682092800000,88.93,89.34,88.50,89.29,186894.955,1682096399999,16620690.79799,26067,87744.611,7804112.22863,0
1682096400000,89.30,89.95,88.20,89.40,310425.750,1682099999999,27633453.64604,42095,147239.282,13105274.20484,0
1682100000000,89.40,89.54,88.08,88.32,185539.964,1682103599999,16471113.52011,30331,89343.664,7929026.67969,0
1682103600000,88.32,88.44,83.50,85.44,805373.624,1682107199999,69159522.82138,117615,340370.641,29218804.36247,0
1682107200000,85.44,85.85,84.54,84.59,276734.834,1682110799999,23596201.99595,42662,134006.384,11428693.49938,0
1682110800000,84.59,85.20,84.33,84.48,169263.598,1682114399999,14355491.88282,27279,79214.761,6719643.16659,0
1682114400000,84.49,85.45,84.47,85.39,142326.829,1682117999999,12108415.88046,21078,70933.975,6033877.84116,0
1682118000000,85.38,85.98,85.24,85.29,120304.059,1682121599999,10300902.43628,18293,65470.827,5607547.63731,0
1682121600000,85.28,85.59,84.81,85.05,121308.520,1682125199999,10330094.27737,19282,57122.362,4865428.17832,0
1682125200000,85.06,85.85,84.71,85.73,132025.362,1682128799999,11248388.63801,19136,63842.779,5440765.47820,0
1682128800000,85.72,85.75,85.29,85.50,72663.462,1682132399999,6214820.03425,10743,33572.210,2871607.52338,0
1682132400000,85.50,85.63,85.18,85.47,81139.500,1682135999999,6926756.89579,11709,44565.743,3804451.22844,0
1682136000000,85.47,85.95,85.30,85.74,72923.059,1682139599999,6247282.54051,11930,35497.429,3040743.14657,0
1682139600000,85.74,85.94,85.45,85.94,67931.363,1682143199999,5819359.04526,10459,38777.794,3322469.52053,0
1682143200000,85.94,85.95,85.41,85.65,67125.958,1682146799999,5750020.11510,11661,32638.919,2795548.47844,0
1682146800000,85.65,85.93,85.22,85.45,83850.933,1682150399999,7180498.80460,13512,38499.455,3297451.76844,0
1682150400000,85.45,85.74,85.24,85.35,72457.700,1682153999999,6195887.21752,11052,38526.301,3294182.28941,0
1682154000000,85.34,85.85,85.32,85.48,64040.625,1682157599999,5483529.29719,10983,32073.431,2746559.28844,0
1682157600000,85.49,85.85,85.30,85.76,77374.054,1682161199999,6616737.08685,12363,42542.631,3638110.39844,0
1682161200000,85.76,85.93,85.63,85.82,67772.232,1682164799999,5816156.82889,10146,31448.759,2699014.17910,0
1682164800000,85.83,86.50,85.82,86.30,170325.222,1682168399999,14675977.36547,21034,102289.511,8814355.51185,0
1682168400000,86.30,86.34,85.61,85.82,100058.049,1682171999999,8604527.80991,14907,47381.066,4074195.82557,0
1682172000000,85.82,86.89,85.72,86.64,144798.186,1682175599999,12504097.18619,20408,80993.125,6996027.88175,0
1682175600000,86.64,87.07,86.30,86.73,159793.815,1682179199999,13856142.90394,22635,85512.945,7416621.21246,0
1682179200000,86.73,87.09,86.42,86.51,139506.043,1682182799999,12113538.10072,20882,65091.212,5652193.13005,0
1682182800000,86.52,87.04,86.40,86.94,91671.825,1682186399999,7956835.35168,13266,47232.800,4099864.41220,0
1682186400000,86.94,86.98,86.47,86.86,64987.437,1682189999999,5635278.97366,11174,28522.364,2473528.70132,0
1682190000000,86.86,86.96,86.76,86.85,44709.632,1682193599999,3883821.67418,7350,23155.846,2011508.00809,0
1682193600000,86.85,86.97,86.75,86.87,42422.452,1682197199999,3684630.04650,7078,22677.118,1969716.67216,0
1682197200000,86.87,86.97,86.62,86.97,47905.116,1682200799999,4158681.35719,8418,21662.610,1880511.51018,0
1682200800000,86.97,87.08,86.81,87.06,87203.111,1682204399999,7584769.60651,12409,44868.822,3902649.38036,0
1682204400000,87.05,87.08,86.89,86.95,43821.563,1682207999999,3812074.31383,7193,22172.510,1928864.47121,0
1682208000000,86.95,86.98,85.36,86.09,185552.391,1682211599999,15967481.16490,25311,81560.801,7016699.41923,0
1682211600000,86.09,86.27,85.83,86.04,70233.457,1682215199999,6044166.76670,12326,34377.810,2958648.71262,0
1682215200000,86.05,86.21,85.75,86.17,51489.808,1682218799999,4429560.01531,9059,28495.280,2451612.61188,0
1682218800000,86.16,86.54,86.11,86.20,47822.654,1682222399999,4126991.06960,8833,23748.402,2049507.02427,0
1682222400000,86.21,86.44,86.13,86.36,36234.662,1682225999999,3126759.05027,6080,18810.987,1623221.60551,0
1682226000000,86.37,86.64,86.21,86.60,53429.443,1682229599999,4618108.82581,9089,26916.155,2326713.00810,0
1682229600000,86.59,86.97,86.52,86.68,87382.791,1682233199999,7578317.25004,11919,45624.456,3957032.35329,0
1682233200000,86.66,87.01,86.36,86.92,64602.737,1682236799999,5601261.81344,11071,34132.952,2959840.63921,0
1682236800000,86.92,87.06,86.83,86.95,63575.060,1682240399999,5527618.12230,11412,31469.760,2736397.83598,0
1682240400000,86.95,87.01,86.52,86.73,74841.937,1682243999999,6490626.84182,10529,29970.338,2598496.64855,0
1682244000000,86.73,86.90,86.33,86.47,70010.953,1682247599999,6061581.48669,10460,30114.159,2607702.41136,0
1682247600000,86.47,86.88,86.35,86.84,51226.174,1682251199999,4436080.76524,8762,27353.212,2368953.69416,0
1682251200000,86.84,87.02,86.62,86.64,67502.564,1682254799999,5862350.20424,11334,31823.178,2764054.87535,0
1682254800000,86.63,86.80,86.43,86.59,50337.247,1682258399999,4359947.36683,9335,25579.083,2215656.09029,0
1682258400000,86.59,86.76,85.78,86.18,103362.161,1682261999999,8926443.50165,15993,48470.403,4187750.95638,0
1682262000000,86.17,86.36,85.37,85.91,209541.320,1682265599999,17987069.97743,31173,105937.271,9093853.47743,0
1682265600000,85.91,86.51,85.00,86.21,150551.957,1682269199999,12924833.34983,25027,68809.163,5909962.60174,0
1682269200000,86.22,86.48,85.55,85.65,87315.613,1682272799999,7510744.74149,14374,40783.682,3507488.10203,0
1682272800000,85.65,85.80,84.02,84.80,271742.422,1682276399999,23085967.08889,38433,122436.002,10403574.14985,0
1682276400000,84.79,85.78,84.61,85.56,117440.128,1682279999999,10006666.62464,21406,56675.294,4829417.68324,0
1682280000000,85.57,86.25,85.27,86.14,104436.009,1682283599999,8975587.30815,17272,51343.054,4412604.73293,0
1682283600000,86.15,86.28,85.80,86.13,50341.753,1682287199999,4329842.05978,9495,22467.825,1932239.88205,0
1682287200000,86.13,86.63,85.61,86.51,101425.967,1682290799999,8741182.16581,16756,47298.844,4077260.31661,0
1682290800000,86.50,86.94,86.44,86.72,108485.703,1682294399999,9406410.20480,17397,53925.453,4675532.30803,0
1682294400000,86.72,87.89,86.17,87.88,248298.045,1682297999999,21579002.36100,33924,136542.638,11870425.61742,0
1682298000000,87.87,88.48,87.18,87.48,274577.198,1682301599999,24131545.58033,41438,129742.844,11405909.46396,0
1682301600000,87.47,87.95,87.30,87.48,106804.513,1682305199999,9355249.28896,16716,52689.355,4615377.68109,0
1682305200000,87.48,87.65,87.02,87.61,74893.657,1682308799999,6544632.10748,13795,33971.955,2969174.16951,0
1682308800000,87.60,87.89,87.36,87.85,73904.965,1682312399999,6473027.08387,11999,38189.546,3345103.37231,0
1682312400000,87.86,88.38,87.09,87.43,185847.077,1682315999999,16318086.32919,27110,92723.075,8143751.88347,0
1682316000000,87.42,87.85,86.80,87.32,149315.631,1682319599999,13044724.38473,25039,74515.692,6511239.12058,0
1682319600000,87.33,87.39,86.28,87.09,215563.881,1682323199999,18746374.14930,30839,100857.884,8773356.87883,0
1682323200000,87.10,87.42,85.96,86.58,225165.433,1682326799999,19519086.09501,33564,110834.446,9608909.16739,0
1682326800000,86.57,87.10,86.51,86.99,117250.601,1682330399999,10182591.72488,19241,59957.038,5207102.96458,0
1682330400000,86.99,87.68,86.98,87.42,140745.985,1682333999999,12284567.60162,19565,75870.236,6622509.32015,0
1682334000000,87.41,88.20,87.38,88.06,144128.183,1682337599999,12652303.22981,21649,77222.040,6779740.94363,0
1682337600000,88.06,88.24,87.55,87.68,139799.400,1682341199999,12280154.44491,21573,63840.465,5608796.62940,0
1682341200000,87.68,88.76,87.61,88.43,268855.386,1682344799999,23740300.17334,35397,154222.266,13620577.55051,0
1682344800000,88.43,88.98,87.10,87.89,330640.237,1682348399999,29141079.71795,43752,149810.945,13208617.41383,0
1682348400000,87.88,87.91,86.66,86.95,179906.201,1682351999999,15695040.26282,27355,84242.589,7350425.44566,0
1682352000000,86.95,87.38,86.20,86.48,188616.780,1682355599999,16383319.35789,27783,92171.790,8008995.04796,0
1682355600000,86.47,87.74,85.81,87.46,248409.362,1682359199999,21619909.63626,33309,121076.328,10539907.68941,0
1682359200000,87.47,88.26,87.43,87.56,123407.057,1682362799999,10831755.67350,19623,58427.879,5128737.85360,0
1682362800000,87.57,87.94,87.55,87.72,80385.376,1682366399999,7052687.30445,11723,44224.011,3879891.50923,0
1682366400000,87.71,88.20,87.56,88.12,64460.330,1682369999999,5671706.54104,11263,34140.860,3004016.45636,0
1682370000000,88.12,88.50,87.91,88.13,80472.510,1682373599999,7096233.38317,12453,41730.535,3680809.90234,0
1682373600000,88.14,88.92,88.11,88.35,121172.875,1682377199999,10731354.61904,19662,64449.164,5708620.20495,0
1682377200000,88.35,88.83,88.22,88.25,96103.649,1682380799999,8504611.15330,14683,47085.821,4168111.01695,0
1682380800000,88.26,88.76,87.71,87.83,151208.416,1682384399999,13344262.78653,24261,77715.261,6862245.58400,0
1682384400000,87.83,88.29,87.38,87.77,114334.434,1682387999999,10050357.67086,17244,53236.654,4681484.41871,0
1682388000000,87.77,87.92,87.24,87.49,105507.630,1682391599999,9233352.62563,15605,47009.909,4114210.48445,0
1682391600000,87.49,87.72,87.12,87.40,94702.983,1682395199999,8280953.83054,14702,49268.548,4308951.63678,0
1682395200000,87.40,87.93,87.24,87.72,73620.681,1682398799999,6452151.14311,11486,39123.203,3429432.92235,0
1682398800000,87.72,87.99,87.37,87.88,93650.399,1682402399999,8212475.78506,14299,48761.172,4276451.34481,0
1682402400000,87.89,87.99,87.48,87.53,72043.698,1682405999999,6325037.23576,10512,29316.495,2574761.56810,0
1682406000000,87.53,87.94,87.20,87.56,138140.584,1682409599999,12097399.93999,18929,65252.857,5714447.64670,0
1682409600000,87.55,89.32,87.45,88.56,521954.421,1682413199999,46130683.29072,57117,288306.334,25487053.92190,0
1682413200000,88.57,89.72,88.48,89.18,515761.496,1682416799999,46026646.41735,62055,268106.916,23924713.54086,0
1682416800000,89.18,89.68,88.93,89.07,210290.315,1682420399999,18774719.59411,30483,99920.594,8920576.45119,0
1682420400000,89.06,89.58,88.81,89.11,206850.261,1682423999999,18447208.08106,28515,98854.961,8818843.51095,0
1682424000000,89.12,89.49,89.00,89.28,162201.830,1682427599999,14476500.95709,23918,83546.473,7456820.74159,0
1682427600000,89.29,89.85,89.20,89.41,274140.863,1682431199999,24551935.32951,40051,148627.395,13312593.86325,0
1682431200000,89.41,89.71,88.25,88.92,349606.279,1682434799999,31072166.06809,46533,154637.296,13744364.19738,0
1682434800000,88.92,89.49,88.53,89.13,249986.133,1682438399999,22249162.28555,35288,125671.719,11187965.96173,0
1682438400000,89.14,89.58,88.77,89.39,169720.437,1682441999999,15144058.60963,26405,86754.369,7740596.55281,0
1682442000000,89.39,89.80,88.80,89.63,198170.724,1682445599999,17708296.27538,31419,103766.394,9273384.21285,0
1682445600000,89.63,90.78,89.32,90.40,397810.503,1682449199999,35800338.78139,55972,227592.319,20491202.58437,0
1682449200000,90.40,90.55,90.01,90.15,189247.179,1682452799999,17073692.51501,28953,94191.870,8498165.52385,0
1682452800000,90.15,91.75,90.07,91.19,377585.798,1682456399999,34421251.11990,55218,201012.487,18324795.34628,0
1682456400000,91.20,91.75,91.00,91.16,195050.480,1682459999999,17814941.16663,34669,92913.959,8487686.32059,0
1682460000000,91.16,91.50,90.84,90.92,226602.043,1682463599999,20650720.24930,35103,104834.748,9555674.38164,0
1682463600000,90.93,91.35,90.71,90.98,161109.393,1682467199999,14666641.69696,25035,79713.116,7257933.46647,0
1682467200000,90.98,91.44,90.66,90.79,188439.085,1682470799999,17151785.87992,33310,88150.716,8025215.21653,0
1682470800000,90.79,91.11,90.79,90.93,81603.202,1682474399999,7422500.58536,14925,39315.451,3576242.67255,0
1682474400000,90.93,91.33,90.76,91.29,93927.075,1682477999999,8547641.31495,16733,49646.291,4519342.58508,0
1682478000000,91.29,91.39,90.84,90.93,103799.239,1682481599999,9453839.17972,19921,46585.637,4243600.24725,0
1682481600000,90.92,91.20,90.84,90.85,80233.951,1682485199999,7301256.30270,12830,38691.898,3521010.52485,0
1682485200000,90.86,91.27,90.84,90.96,84197.172,1682488799999,7663127.01044,13352,40395.355,3677293.94049,0
1682488800000,90.96,91.28,90.30,90.52,166787.107,1682492399999,15116907.53875,24954,77049.933,6984112.46628,0
1682492400000,90.51,90.51,89.73,90.10,147957.751,1682495999999,13332101.14133,25435,68534.371,6176511.46626,0
1682496000000,90.09,90.97,89.88,90.70,287645.973,1682499599999,26008445.18564,41951,147268.296,13317354.85839,0
1682499600000,90.71,91.29,90.41,90.99,211592.505,1682503199999,19220677.26905,35875,108238.027,9832804.19046,0
1682503200000,90.98,92.00,90.83,91.60,307775.689,1682506799999,28138099.53713,45549,169053.302,15457956.42368,0
1682506800000,91.60,91.99,91.26,91.85,165767.036,1682510399999,15177016.75627,28942,82786.191,7580674.04396,0
1682510400000,91.85,93.89,91.65,93.65,612978.677,1682513999999,56948811.79725,87093,319194.511,29651391.93843,0
1682514000000,93.64,93.90,92.39,92.92,334939.049,1682517599999,31173621.52757,51256,149975.325,13961364.68805,0
1682517600000,92.92,93.09,91.69,92.30,273661.864,1682521199999,25250282.41250,37737,123813.444,11428046.87260,0
1682521200000,92.31,92.48,92.04,92.33,153305.374,1682524799999,14145614.46656,24238,78664.309,7259395.30749,0
1682524800000,92.34,92.63,91.86,92.23,181530.158,1682528399999,16735068.25967,26548,95216.607,8778264.98556,0
1682528400000,92.22,92.22,91.55,91.66,114284.220,1682531999999,10504018.34091,19173,55754.174,5126012.86917,0
1682532000000,91.67,91.95,91.32,91.63,119349.342,1682535599999,10935135.53951,20155,54491.652,4993280.81109,0
1682535600000,91.63,91.64,85.00,86.25,1180233.171,1682539199999,103978093.39561,157517,514718.243,45324906.81157,0
1682539200000,86.25,88.06,84.00,88.02,1059898.235,1682542799999,91129109.72857,133176,542218.012,46659912.97918,0
1682542800000,88.02,88.68,86.86,88.63,332350.953,1682546399999,29126652.74610,48202,172727.089,15142604.26006,0
1682546400000,88.63,88.67,87.66,87.93,218003.383,1682549999999,19215489.86053,36278,99871.934,8802562.63076,0
1682550000000,87.93,88.28,87.81,88.07,108078.347,1682553599999,9515843.26015,18828,52178.572,4594189.42221,0
1682553600000,88.07,90.68,87.82,90.14,677941.681,1682557199999,60807724.12657,85182,356508.646,31977454.29486,0
1682557200000,90.13,90.50,88.19,88.77,377129.519,1682560799999,33671177.72260,58895,181869.165,16242058.50080,0
1682560800000,88.76,89.51,88.66,88.96,135684.956,1682564399999,12075429.21429,21013,64190.004,5713639.19380,0
1682564400000,88.95,89.07,88.36,88.53,166068.347,1682567999999,14715542.59508,23786,68814.559,6097361.79775,0
1682568000000,88.53,89.29,88.48,89.22,107761.200,1682571599999,9571121.93534,16458,59427.647,5278089.92408,0
1682571600000,89.22,89.69,89.02,89.06,105330.135,1682575199999,9406132.14169,19870,52250.092,4666489.68267,0
1682575200000,89.05,89.30,88.01,88.79,220254.118,1682578799999,19549668.05815,30855,101736.600,9031029.69730,0
1682578800000,88.79,89.20,88.45,88.85,143416.383,1682582399999,12750741.77155,22657,73442.241,6530259.60185,0
1682582400000,88.84,89.20,88.36,88.43,137938.600,1682585999999,12240895.73687,30856,69264.502,6147343.41581,0
1682586000000,88.42,88.53,87.79,88.09,201405.263,1682589599999,17757169.35075,29323,90415.096,7972947.39991,0
1682589600000,88.08,88.51,88.01,88.28,88529.409,1682593199999,7813437.83154,14569,47195.578,4165586.78297,0
1682593200000,88.29,88.64,88.03,88.29,120374.406,1682596799999,10636352.57719,18954,57743.981,5102814.21847,0
1682596800000,88.29,88.47,87.00,87.93,314923.809,1682600399999,27665701.49104,47481,149091.214,13099448.23331,0
1682600400000,87.92,88.49,87.92,88.39,124965.821,1682603999999,11021118.49484,22724,63807.645,5627671.41431,0
1682604000000,88.39,88.95,88.27,88.51,138388.450,1682607599999,12255792.14266,24925,69195.963,6129048.43495,0
1682607600000,88.51,89.95,88.05,89.17,379885.707,1682611199999,33877561.61687,56409,197903.952,17648115.58439,0
1682611200000,89.16,89.26,88.65,89.10,100366.318,1682614799999,8926688.97694,22507,47634.764,4237075.56000,0
1682614800000,89.11,89.46,88.96,89.20,104488.434,1682618399999,9324199.66542,17772,50291.115,4488070.43090,0
1682618400000,89.20,90.36,88.99,89.92,244758.450,1682621999999,21995448.90101,46547,125282.234,11260447.83766,0
1682622000000,89.93,90.10,89.15,89.96,185665.839,1682625599999,16657134.72635,30973,90902.672,8156002.80582,0
1682625600000,89.95,90.32,89.56,89.78,114536.676,1682629199999,10293004.20382,19294,57299.336,5149180.10124,0
1682629200000,89.77,90.40,89.76,89.89,82158.603,1682632799999,7401493.27852,16271,45564.760,4105137.23536,0
1682632800000,89.89,90.07,88.87,89.46,138961.438,1682636399999,12454300.45248,28488,62870.344,5635575.29184,0
1682636400000,89.47,89.84,89.38,89.70,73598.089,1682639999999,6596612.54172,21243,36023.576,3228955.67366,0
1682640000000,89.70,89.80,89.10,89.65,87681.651,1682643599999,7842163.31175,18964,42351.126,3788405.24090,0
1682643600000,89.65,89.74,89.09,89.31,73696.325,1682647199999,6591142.34942,19693,32962.994,2948709.99560,0
1682647200000,89.30,89.37,88.73,88.96,90519.036,1682650799999,8052511.00652,13122,44111.894,3923672.20047,0
1682650800000,88.96,89.03,88.80,89.00,50387.721,1682654399999,4480072.56152,10925,27606.960,2454643.30003,0
1682654400000,88.99,89.58,88.94,89.37,65046.938,1682657999999,5807464.66908,13327,37430.368,3341897.68143,0
1682658000000,89.36,89.77,89.30,89.38,66566.574,1682661599999,5960213.05417,12779,33124.262,2965802.86817,0
1682661600000,89.37,89.53,89.17,89.38,57084.113,1682665199999,5099402.20600,19476,29183.529,2607206.66038,0
1682665200000,89.37,90.35,89.37,89.94,137158.816,1682668799999,12322939.00247,20032,66577.981,5980963.66115,0
1682668800000,89.94,90.13,89.02,89.35,161590.542,1682672399999,14477080.58120,26984,74902.613,6712500.82840,0
1682672400000,89.35,89.84,89.20,89.25,94829.212,1682675999999,8485919.78175,15896,45260.930,4051046.25897,0
1682676000000,89.24,89.69,89.16,89.40,75971.802,1682679599999,6797918.71891,21493,41848.313,3744651.77426,0
1682679600000,89.39,89.51,88.85,88.94,83709.209,1682683199999,7467171.44275,22075,38521.548,3436600.24187,0
1682683200000,88.93,89.81,88.76,88.95,157690.996,1682686799999,14069786.82054,34074,77253.073,6893696.26420,0
1682686800000,88.95,89.31,87.58,88.09,301173.683,1682690399999,26620470.35343,53279,136329.799,12054142.96533,0
1682690400000,88.08,89.19,87.95,88.36,206283.314,1682693999999,18275573.09855,41025,97451.583,8635517.86838,0
1682694000000,88.35,88.76,88.04,88.67,97091.899,1682697599999,8584500.03529,25353,52071.324,4604553.71323,0
1682697600000,88.67,90.30,88.62,89.39,540315.066,1682701199999,48342872.72782,69399,291170.972,26056203.57275,0
1682701200000,89.40,89.45,88.82,89.06,98231.678,1682704799999,8749449.10124,24252,44920.351,4000884.07314,0
1682704800000,89.07,89.18,88.64,89.14,77021.163,1682708399999,6845965.68319,21946,36570.436,3250409.91283,0
1682708400000,89.13,89.56,89.13,89.30,76036.348,1682711999999,6793857.27247,19578,37313.851,3333838.11430,0
1682712000000,89.31,89.66,89.26,89.54,58598.608,1682715599999,5240997.78030,18755,28070.651,2510769.15339,0
1682715600000,89.54,89.65,89.31,89.48,32996.361,1682719199999,2953754.04543,15601,14873.784,1331571.69208,0
1682719200000,89.49,90.04,89.36,89.61,75589.942,1682722799999,6778952.83215,21641,40466.906,3629150.39832,0
1682722800000,89.61,89.95,89.45,89.58,81151.418,1682726399999,7274888.09850,13054,34193.029,3065673.52969,0
1682726400000,89.58,89.95,89.23,89.34,94422.397,1682729999999,8460836.77729,23279,41681.263,3736295.68348,0
1682730000000,89.35,89.82,89.30,89.71,39945.674,1682733599999,3577991.86428,7267,19167.060,1716695.60710,0
1682733600000,89.71,90.02,89.63,89.94,55435.103,1682737199999,4981729.64027,11318,30976.692,2783761.27348,0
1682737200000,89.93,90.12,89.60,89.64,63504.314,1682740799999,5704664.49144,18688,29849.174,2681693.79825,0
1682740800000,89.64,90.02,89.62,89.98,51730.396,1682744399999,4647946.57273,14326,30139.939,2708159.72922,0
1682744400000,89.97,90.12,89.57,89.73,61815.118,1682747999999,5553094.82202,14824,28007.673,2516148.61294,0
1682748000000,89.73,89.93,89.51,89.62,51927.818,1682751599999,4658463.28656,14539,23305.619,2090720.17411,0
1682751600000,89.61,89.77,89.41,89.61,45776.641,1682755199999,4099814.19877,9079,22250.485,1992926.33621,0
1682755200000,89.60,89.77,89.16,89.39,80987.330,1682758799999,7241580.35111,11515,40753.284,3644210.20798,0
1682758800000,89.39,89.70,89.29,89.60,53201.979,1682762399999,4760391.87818,17495,27801.788,2487724.24106,0
1682762400000,89.61,89.73,89.44,89.59,52963.922,1682765999999,4746082.73769,14888,24930.425,2234052.39692,0
1682766000000,89.59,89.96,89.48,89.94,61054.678,1682769599999,5477284.90551,18228,31459.753,2822522.12989,0
1682769600000,89.95,90.02,89.72,89.92,80645.151,1682773199999,7250731.57698,20980,39084.564,3514379.36640,0
1682773200000,89.92,91.18,89.91,90.84,288629.611,1682776799999,26163252.11489,46933,170488.310,15451985.77832,0
1682776800000,90.84,91.63,90.65,90.82,215555.970,1682780399999,19643299.81738,31842,104361.570,9512853.03459,0
1682780400000,90.82,91.01,90.33,90.46,113974.645,1682783999999,10334386.11345,17276,47624.544,4319562.78442,0
1682784000000,90.46,90.73,90.33,90.61,67674.096,1682787599999,6127078.59465,12775,36507.190,3305595.13967,0
1682787600000,90.61,90.67,89.20,90.02,164126.410,1682791199999,14754800.54737,27225,70355.428,6325656.46259,0
1682791200000,90.03,90.46,90.00,90.30,64448.921,1682794799999,5817859.01905,12906,30700.138,2771270.24461,0
1682794800000,90.30,90.80,90.20,90.66,73893.067,1682798399999,6685758.15167,12824,42295.896,3827867.23080,0
1682798400000,90.66,90.89,90.58,90.61,42057.383,1682801999999,3816384.94083,10079,20925.080,1898964.24475,0
1682802000000,90.62,91.18,90.62,91.14,83096.420,1682805599999,7552071.99507,13837,44662.720,4059120.60811,0
1682805600000,91.13,91.23,90.78,90.82,68473.925,1682809199999,6230798.96099,13853,32570.380,2963727.63059,0
1682809200000,90.82,91.05,90.53,91.04,62619.913,1682812799999,5686117.88681,12130,30707.984,2788319.70008,0
1682812800000,91.05,91.10,90.53,90.60,64976.096,1682816399999,5901374.48520,12041,32326.853,2935850.67779,0
1682816400000,90.60,90.79,90.09,90.14,87727.771,1682819999999,7936288.66278,15324,35485.233,3211128.69933,0
1682820000000,90.14,90.24,89.66,90.24,124750.043,1682823599999,11222777.23996,16739,56719.312,5103217.58513,0
1682823600000,90.24,90.44,90.06,90.32,46829.118,1682827199999,4225884.60222,8026,24949.016,2251597.04094,0
1682827200000,90.31,90.71,90.20,90.51,55508.359,1682830799999,5020184.37703,9751,31772.547,2874383.26284,0
1682830800000,90.51,90.84,90.45,90.83,48746.900,1682834399999,4417467.99576,9302,26646.289,2414991.65977,0
1682834400000,90.83,90.87,90.57,90.71,52645.733,1682837999999,4776455.33807,10261,23248.652,2109440.99672,0
1682838000000,90.70,90.74,90.46,90.53,38608.767,1682841599999,3498035.41244,7328,17698.408,1603567.89662,0
1682841600000,90.54,91.03,90.41,90.80,71291.974,1682845199999,6473185.56838,12270,40204.130,3650519.98227,0
1682845200000,90.81,90.85,90.43,90.55,54375.895,1682848799999,4928392.83106,9920,29247.535,2650979.39294,0
1682848800000,90.55,90.82,90.23,90.38,65880.806,1682852399999,5963459.88521,16001,33395.094,3023016.64030,0
1682852400000,90.37,90.63,90.31,90.45,50015.655,1682855999999,4524287.11540,14215,26143.001,2364858.02541,0
1682856000000,90.45,90.47,90.06,90.22,60389.828,1682859599999,5452594.64203,15886,30429.650,2747709.72579,0
1682859600000,90.21,90.55,90.13,90.37,53763.980,1682863199999,4856232.17100,15644,28075.649,2535759.18084,0
1682863200000,90.38,90.86,90.10,90.70,82231.631,1682866799999,7435955.91041,18392,39954.874,3614010.88007,0
1682866800000,90.71,91.35,90.11,90.60,346761.425,1682870399999,31538074.77436,52223,166956.862,15185720.26042,0
1682870400000,90.61,91.08,90.29,90.62,125082.715,1682873999999,11345227.93409,25884,63452.293,5755508.53569,0
1682874000000,90.63,90.74,90.26,90.26,64939.510,1682877599999,5879123.34800,12759,33167.245,3002808.40736,0
1682877600000,90.26,90.31,89.82,90.07,124965.012,1682881199999,11251803.12793,19409,54306.958,4889775.79467,0
1682881200000,90.06,90.12,88.50,88.99,314351.260,1682884799999,27998905.47670,54556,137863.103,12282019.60704,0
1682884800000,88.99,89.00,87.69,88.42,287042.063,1682888399999,25318684.79480,48107,129153.081,11391838.96552,0
1682888400000,88.42,88.84,88.35,88.71,88909.491,1682891999999,7881051.93901,18843,47684.645,4227102.00570,0
1682892000000,88.72,88.79,88.53,88.68,71582.683,1682895599999,6346063.74432,17758,36356.832,3223055.07375,0
1682895600000,88.68,88.90,88.02,88.17,91210.044,1682899199999,8077213.43692,19636,43838.568,3882085.41752,0
1682899200000,88.18,88.83,88.09,88.61,144100.195,1682902799999,12755891.69458,19994,63499.849,5621376.55077,0
1682902800000,88.62,88.62,85.79,86.92,421003.983,1682906399999,36593749.31501,59385,189266.370,16448440.03574,0
1682906400000,86.93,87.40,86.76,87.13,171982.026,1682909999999,14988837.58192,26078,89158.491,7771046.20197,0
1682910000000,87.13,87.49,87.04,87.43,67242.373,1682913599999,5868056.26903,12176,37538.769,3275926.44168,0
1682913600000,87.43,87.57,87.25,87.54,54806.223,1682917199999,4788916.11429,10916,29173.499,2549369.59079,0
1682917200000,87.55,87.65,86.84,87.53,95226.835,1682920799999,8318410.38037,15202,44936.444,3926686.51004,0
1682920800000,87.53,87.80,87.44,87.69,59154.421,1682924399999,5184680.98897,10279,31543.275,2764893.82114,0
1682924400000,87.68,87.88,87.37,87.45,61216.651,1682927999999,5362582.50947,12104,29779.431,2608957.49079,0
1682928000000,87.45,87.59,87.25,87.59,42885.537,1682931599999,3750600.70278,8304,18908.562,1653756.69236,0
1682931600000,87.58,87.68,87.32,87.44,39891.138,1682935199999,3489897.50992,10228,19234.630,1682927.61403,0
1682935200000,87.44,87.47,87.21,87.38,39993.695,1682938799999,3493756.48600,9379,16029.429,1400374.29363,0
1682938800000,87.37,87.47,87.23,87.33,44889.662,1682942399999,3921787.02993,7717,22787.755,1990899.32215,0
1682942400000,87.33,87.81,87.15,87.63,81427.235,1682945999999,7126611.96891,12141,41949.897,3671367.88871,0
1682946000000,87.63,87.75,87.42,87.45,60227.194,1682949599999,5274547.03225,10512,25753.557,2255614.59096,0
1682949600000,87.45,87.81,86.77,87.45,200362.284,1682953199999,17511919.45493,29603,93929.935,8210714.20179,0
1682953200000,87.45,87.48,86.50,86.82,255289.159,1682956799999,22186250.34081,35616,119599.995,10393671.50614,0
1682956800000,86.81,86.95,85.66,86.91,251239.615,1682960399999,21693074.67527,40124,116315.649,10045443.76307,0
1682960400000,86.91,87.13,86.36,86.81,100529.199,1682963999999,8726134.87922,18188,46855.148,4067389.57816,0
1682964000000,86.82,86.95,86.37,86.58,70877.042,1682967599999,6141547.10229,21791,34846.251,3019639.68877,0
1682967600000,86.58,86.60,85.05,86.13,292420.794,1682971199999,25092182.71287,50062,133674.276,11469651.50654,0
1682971200000,86.13,86.60,86.02,86.11,116514.804,1682974799999,10056091.21388,27951,60485.218,5219861.85119,0
1682974800000,86.10,86.68,86.04,86.16,85962.298,1682978399999,7420341.76277,20790,42281.157,3650259.18717,0
1682978400000,86.16,86.70,86.02,86.48,95203.847,1682981999999,8227595.68729,13885,52234.269,4514309.30768,0
1682982000000,86.48,86.80,86.44,86.71,58273.893,1682985599999,5047408.86914,18080,28845.535,2498453.43426,0
1682985600000,86.70,86.96,86.40,86.60,64343.986,1682989199999,5577393.51122,12613,31394.624,2721292.63267,0
1682989200000,86.61,86.75,86.23,86.39,61783.038,1682992799999,5346553.90134,13273,32414.317,2805112.17586,0
1682992800000,86.40,86.70,85.96,86.68,104863.388,1682996399999,9053920.82009,20778,52796.988,4559350.91729,0
1682996400000,86.68,87.35,86.44,87.20,111839.890,1682999999999,9725073.50862,22982,61699.057,5365728.98304,0
1683000000000,87.19,87.23,86.85,86.87,67484.279,1683003599999,5873654.72037,19332,32615.379,2839055.39754,0
1683003600000,86.88,87.22,86.87,86.99,57441.133,1683007199999,5002696.40448,18447,26647.175,2320944.73436,0
1683007200000,86.99,87.18,86.91,86.96,50179.113,1683010799999,4366703.68951,9175,23727.292,2064832.31695,0
1683010800000,86.97,87.64,86.96,87.58,128945.686,1683014399999,11254441.95073,26870,74944.056,6541068.72522,0
1683014400000,87.57,88.58,87.56,88.15,336776.665,1683017999999,29677692.56321,62806,195087.358,17194459.87055,0
1683018000000,88.15,88.41,87.79,88.01,170876.009,1683021599999,15050014.31206,26571,91445.561,8056075.03866,0
1683021600000,88.01,88.37,87.93,88.00,101679.968,1683025199999,8957341.30688,15823,48526.922,4275388.93980,0
1683025200000,87.99,88.43,87.80,88.15,113190.342,1683028799999,9971518.52626,19504,53819.701,4742539.27433,0
1683028800000,88.15,88.60,87.94,88.14,138987.230,1683032399999,12265707.52548,22079,70202.424,6196061.61707,0
1683032400000,88.14,88.32,87.72,87.82,138127.977,1683035999999,12154957.20713,25575,60410.046,5316395.81572,0
1683036000000,87.82,89.15,87.54,88.35,453865.342,1683039599999,40176609.82246,62359,224936.427,19913449.58414,0
1683039600000,88.34,88.76,88.06,88.18,204668.126,1683043199999,18082282.14517,29756,108690.478,9603846.95798,0
1683043200000,88.19,88.27,87.80,87.91,105041.376,1683046799999,9248826.23199,16274,51049.916,4495221.67054,0
1683046800000,87.90,87.95,87.50,87.81,112455.513,1683050399999,9867899.43115,16766,49218.480,4319556.71368,0
1683050400000,87.80,88.57,87.64,88.29,178148.064,1683053999999,15701533.05843,21689,98643.256,8694113.55059,0
1683054000000,88.29,88.71,87.96,88.07,145679.236,1683057599999,12872642.66288,25961,71196.130,6291393.01855,0
1683057600000,88.07,88.34,88.01,88.04,56093.523,1683061199999,4942329.72228,9377,28506.766,2511756.97612,0
1683061200000,88.04,88.34,88.04,88.29,33319.081,1683064799999,2938091.69552,6602,15210.632,1341210.36514,0
1683064800000,88.28,88.56,88.27,88.44,58877.125,1683068399999,5206150.20125,12528,26139.923,2311472.21168,0
1683068400000,88.44,88.55,88.06,88.16,55262.564,1683071999999,4877695.07028,13671,25008.668,2207727.11697,0
1683072000000,88.17,88.19,87.57,87.58,104442.607,1683075599999,9177257.43698,16775,48047.517,4221621.73102,0
1683075600000,87.58,87.93,87.55,87.85,59921.681,1683079199999,5260007.06099,10105,34876.113,3061514.18478,0
1683079200000,87.85,87.88,87.11,87.51,146308.278,1683082799999,12799295.06111,24864,68823.646,6020857.50704,0
1683082800000,87.50,87.71,87.42,87.53,40780.308,1683086399999,3571155.10891,13367,23003.213,2014472.54299,0
1683086400000,87.54,87.83,87.46,87.83,57116.024,1683089999999,5006266.97984,14313,32170.930,2820084.56615,0
1683090000000,87.82,87.94,87.70,87.77,38392.911,1683093599999,3371265.54561,13159,17947.996,1576087.98940,0
1683093600000,87.77,88.25,87.72,88.05,78950.180,1683097199999,6948526.95185,12463,43327.426,3813808.96313,0
1683097200000,88.05,88.24,88.00,88.02,54347.124,1683100799999,4788476.30772,15283,29272.507,2579401.24675,0
1683100800000,88.03,88.30,87.76,88.03,77103.569,1683104399999,6789008.17642,15537,38204.865,3364444.31197,0
1683104400000,88.03,88.15,87.90,88.07,41029.986,1683107999999,3610620.23900,13339,22350.362,1966740.60576,0
1683108000000,88.07,88.15,87.89,87.90,43828.549,1683111599999,3858200.48036,8360,16757.456,1475204.76885,0
1683111600000,87.91,88.01,87.44,87.48,63633.216,1683115199999,5583935.54306,10829,30613.571,2686706.53972,0
1683115200000,87.48,87.58,85.85,86.18,442048.692,1683118799999,38331996.61918,59397,183631.847,15927086.25241,0
1683118800000,86.19,86.37,85.75,86.23,393991.306,1683122399999,33898006.57331,55575,168692.411,14514772.48592,0
1683122400000,86.24,86.27,85.75,85.95,134244.414,1683125999999,11549655.38496,28513,59893.946,5152692.27778,0
1683126000000,85.95,85.97,85.30,85.95,148479.114,1683129599999,12727536.80241,32151,58579.792,5022177.07685,0
1683129600000,85.95,86.32,85.58,86.30,122077.508,1683133199999,10493564.36499,25950,58935.950,5066539.72011,0
1683133200000,86.31,86.93,85.66,86.11,214426.271,1683136799999,18511965.07449,37901,99080.171,8553440.07215,0
1683136800000,86.11,87.33,85.96,86.87,416836.449,1683140399999,36105231.20077,68751,205005.783,17757497.48263,0
1683140400000,86.88,87.17,86.32,86.56,159474.964,1683143999999,13832410.96399,34779,70780.858,6139441.45434,0
1683144000000,86.55,87.15,86.46,87.03,87592.804,1683147599999,7605131.56570,20331,46488.859,4036425.66826,0
1683147600000,87.04,89.60,87.03,89.05,580195.062,1683151199999,51397692.24265,73641,366743.014,32506811.24926,0
1683151200000,89.05,89.84,89.05,89.15,261097.126,1683154799999,23359131.82904,43271,144548.850,12932484.49882,0
1683154800000,89.16,89.26,88.54,88.84,138396.189,1683158399999,12303586.20231,23045,69872.199,6211819.65878,0
1683158400000,88.85,89.11,88.40,88.64,128547.996,1683161999999,11411977.80146,20967,68377.271,6071300.47144,0
1683162000000,88.64,88.88,88.41,88.69,67679.790,1683165599999,5999453.93778,11418,38227.461,3388992.68709,0
1683165600000,88.69,88.92,88.10,88.31,97779.584,1683169199999,8644405.15021,14788,45695.555,4040429.07947,0
1683169200000,88.32,88.45,88.06,88.42,59098.958,1683172799999,5215435.07966,10551,31150.843,2749217.92660,0
1683172800000,88.42,88.65,88.34,88.50,70208.425,1683176399999,6212717.54058,11322,39348.886,3482345.70635,0
1683176400000,88.51,88.77,88.39,88.66,65372.766,1683179999999,5792806.57834,11522,34646.835,3070474.46292,0
1683180000000,88.66,88.78,88.20,88.50,81806.993,1683183599999,7235241.23023,22097,41636.503,3682826.36336,0
1683183600000,88.50,88.53,87.96,88.09,77773.626,1683187199999,6861051.55246,22435,38596.831,3405633.88747,0
1683187200000,88.10,88.25,87.88,88.16,72466.707,1683190799999,6384022.73949,13196,33962.284,2991988.38930,0
1683190800000,88.17,88.25,87.88,88.20,78472.789,1683194399999,6910208.38586,12754,35052.178,3086580.64803,0
1683194400000,88.19,88.74,88.02,88.49,114472.473,1683197999999,10120526.92640,18002,59490.825,5260204.17578,0
1683198000000,88.49,88.53,88.03,88.17,64075.352,1683201599999,5657887.27918,12499,32704.485,2888107.50316,0
1683201600000,88.17,88.50,87.96,88.16,93714.181,1683205199999,8268524.24902,22984,48690.590,4296363.77692,0
1683205200000,88.17,88.33,87.35,87.64,169801.594,1683208799999,14905773.80924,26063,78758.736,6913686.38122,0
1683208800000,87.64,87.86,87.55,87.62,96325.582,1683212399999,8448521.27968,15647,45006.335,3947598.67972,0
1683212400000,87.63,88.04,87.59,87.69,68576.410,1683215999999,6023215.42972,20769,34900.025,3065447.87591,0
1683216000000,87.70,88.10,87.48,87.97,76040.360,1683219599999,6680222.24091,21753,36948.707,3246043.57546,0
1683219600000,87.98,88.18,87.78,88.14,71628.063,1683223199999,6300566.42839,19950,37005.547,3255234.04504,0
1683223200000,88.13,88.17,87.74,87.87,90429.230,1683226799999,7955299.73089,23893,41053.017,3611733.80907,0
1683226800000,87.88,88.06,87.57,87.76,79222.791,1683230399999,6955639.88699,21922,39147.461,3436967.06556,0
1683230400000,87.76,88.03,87.61,87.94,48309.210,1683233999999,4242709.25844,16065,24017.108,2109530.92112,0
1683234000000,87.93,88.03,87.58,87.88,41200.105,1683237599999,3617130.99589,15531,19928.351,1749345.97829,0
1683237600000,87.88,88.05,87.58,87.98,60244.944,1683241199999,5291609.40773,10325,28265.387,2482963.82684,0
1683241200000,87.99,88.57,87.95,88.33,87457.867,1683244799999,7726631.15154,14274,44301.658,3913326.98102,0
1683244800000,88.34,88.73,88.32,88.59,72615.128,1683248399999,6428454.80387,13841,34584.030,3061803.59249,0
1683248400000,88.59,88.95,88.20,88.79,147278.810,1683251999999,13059353.60979,22902,73429.068,6512381.70615,0
1683252000000,88.78,88.97,88.10,88.23,138232.525,1683255599999,12236376.63711,21229,63796.512,5647351.77190,0
1683255600000,88.24,88.41,88.00,88.10,66610.597,1683259199999,5875398.33908,13245,33192.472,2927736.09010,0
1683259200000,88.09,88.34,88.03,88.29,42433.059,1683262799999,3742998.44023,8899,22489.714,1983863.60932,0
1683262800000,88.28,88.39,87.93,87.99,57711.312,1683266399999,5086207.40936,16493,27861.837,2455952.98019,0
1683266400000,87.99,88.19,87.80,87.96,63038.673,1683269999999,5546609.47247,12498,31927.821,2809475.90135,0
1683270000000,87.96,88.17,87.65,87.75,85957.853,1683273599999,7552194.34427,18343,42801.456,3760733.36674,0
1683273600000,87.75,87.89,87.61,87.69,47990.962,1683277199999,4211523.45941,10647,22068.802,1936698.72185,0
1683277200000,87.68,87.93,87.47,87.74,97267.093,1683280799999,8530705.95012,16764,48328.678,4239464.26696,0
1683280800000,87.74,88.05,87.67,87.98,67227.776,1683284399999,5906709.76799,16599,32812.349,2882952.35344,0
1683284400000,87.98,88.12,87.85,88.02,68604.138,1683287999999,6035944.01990,16762,38697.403,3404705.26366,0
1683288000000,88.03,88.15,86.00,87.05,371111.170,1683291599999,32357859.97632,63073,160717.304,14017411.66515,0
1683291600000,87.06,87.84,86.73,87.74,229319.314,1683295199999,20030257.42645,36419,107616.721,9404243.86455,0
1683295200000,87.75,88.33,87.50,87.96,250889.399,1683298799999,22066226.55576,34659,125787.565,11063752.75263,0
1683298800000,87.96,88.28,87.67,88.25,126314.676,1683302399999,11118837.03701,21438,64363.364,5666034.83639,0
1683302400000,88.24,89.68,88.24,88.75,483636.267,1683305999999,43049786.57929,67433,260982.781,23232349.20074,0
1683306000000,88.76,88.91,88.41,88.56,121514.780,1683309599999,10766791.12343,19859,60506.501,5361722.26593,0
1683309600000,88.56,88.83,88.01,88.41,119034.315,1683313199999,10529200.05944,18515,54341.375,4807399.85858,0
1683313200000,88.42,88.66,88.33,88.64,95137.876,1683316799999,8417717.12384,12844,48600.552,4300331.17983,0
1683316800000,88.64,88.78,88.46,88.48,67663.528,1683320399999,5994922.41076,10559,38103.292,3375912.37954,0
1683320400000,88.49,88.83,88.44,88.56,53207.130,1683323999999,4717858.79276,9437,28360.616,2514688.69389,0
1683324000000,88.56,88.83,88.55,88.80,66959.483,1683327599999,5938199.79547,11591,34180.660,3031168.24721,0
1683327600000,88.80,89.02,88.50,88.57,75346.640,1683331199999,6689389.93032,12547,34192.349,3036346.55557,0
1683331200000,88.57,89.31,88.35,88.92,156792.716,1683334799999,13927577.07784,22601,80271.374,7130656.91474,0
1683334800000,88.91,88.92,87.63,87.74,157765.110,1683338399999,13907444.29971,24688,63016.511,5555109.90016,0
1683338400000,87.73,87.74,86.92,87.32,215580.876,1683341999999,18799399.43465,34853,85671.437,7471107.03534,0
1683342000000,87.32,87.33,86.93,87.27,106167.653,1683345599999,9251624.63953,18074,40265.594,3508863.39093,0
1683345600000,87.28,87.62,87.10,87.19,87523.906,1683349199999,7644204.34523,14550,46203.098,4036658.74133,0
1683349200000,87.20,87.51,87.17,87.30,84127.291,1683352799999,7349337.40001,11009,49433.986,4318472.27748,0
1683352800000,87.30,87.50,87.04,87.25,73033.699,1683356399999,6374352.72981,13629,35500.808,3098632.91067,0
1683356400000,87.25,87.40,86.78,86.96,106341.921,1683359999999,9266213.46054,15037,49199.584,4287316.21026,0
1683360000000,86.96,86.96,85.72,86.46,296640.067,1683363599999,25613693.46974,46669,120528.535,10409142.57295,0
1683363600000,86.46,86.57,86.22,86.27,86332.971,1683367199999,7460480.61831,14099,38097.410,3292464.89230,0
1683367200000,86.27,86.62,86.20,86.51,85667.693,1683370799999,7404943.84166,14007,46043.368,3979645.86813,0
1683370800000,86.50,86.65,86.44,86.59,47864.228,1683374399999,4143577.54893,8907,25931.620,2245012.87806,0
1683374400000,86.60,86.61,85.35,85.81,218860.680,1683377999999,18820273.92686,31865,90885.841,7817186.43896,0
1683378000000,85.81,85.83,83.44,84.32,643277.486,1683381599999,54335906.30274,85984,276853.666,23380337.58453,0
1683381600000,84.31,84.31,80.45,82.18,863608.041,1683385199999,71043051.13816,96096,385218.794,31689927.81098,0
1683385200000,82.18,82.73,81.55,82.04,345222.570,1683388799999,28367586.54291,47007,173046.837,14223306.84424,0
1683388800000,82.04,83.14,81.90,83.00,252185.802,1683392399999,20820444.48901,29944,142010.528,11725702.95650,0
1683392400000,83.00,83.08,82.59,82.88,186539.110,1683395999999,15448140.88940,27329,92374.653,7651039.01817,0
1683396000000,82.89,84.01,82.81,83.71,274795.965,1683399599999,22929958.37482,29399,162461.728,13556313.84849,0
1683399600000,83.70,84.19,83.51,83.78,214175.626,1683403199999,17960385.17423,30232,114206.547,9578348.82113,0
1683403200000,83.78,83.93,83.55,83.60,100964.198,1683406799999,8455972.75933,15559,47429.793,3972923.90244,0
1683406800000,83.61,84.00,83.24,83.83,100577.776,1683410399999,8407384.79228,14730,50272.124,4204344.94599,0
1683410400000,83.82,83.82,83.31,83.41,76847.209,1683413999999,6419515.64584,13315,37127.155,3101336.14875,0
1683414000000,83.41,83.51,83.06,83.22,100663.764,1683417599999,8378186.88142,12874,38550.451,3208775.05018,0
1683417600000,83.23,83.77,82.93,83.60,176818.429,1683421199999,14736398.12216,18589,89935.189,7497281.70949,0
1683421200000,83.59,84.03,82.96,83.22,202149.812,1683424799999,16874431.88909,22105,101869.751,8505037.04739,0
1683424800000,83.21,83.37,82.89,83.10,110711.389,1683428399999,9201097.76580,16775,50571.302,4202729.01082,0
1683428400000,83.11,83.44,83.05,83.09,99545.963,1683431999999,8284950.14885,16576,56005.453,4661389.76652,0
1683432000000,83.10,83.30,83.06,83.19,59065.028,1683435599999,4911993.31213,14982,29457.224,2449644.73179,0
1683435600000,83.19,83.56,83.16,83.34,77001.249,1683439199999,6419914.40868,15482,42615.104,3552865.77015,0
1683439200000,83.35,83.60,83.24,83.54,65801.583,1683442799999,5488235.54624,14043,34236.586,2855384.16281,0
1683442800000,83.53,83.82,83.46,83.63,79053.924,1683446399999,6614538.22968,14122,39120.801,3273626.18804,0
1683446400000,83.64,83.86,83.36,83.44,100723.939,1683449999999,8423171.96407,17152,41571.971,3476696.25537,0
1683450000000,83.44,83.65,83.29,83.40,72757.450,1683453599999,6072282.55602,12415,36603.821,3054905.16080,0
1683453600000,83.41,83.58,83.29,83.51,50284.878,1683457199999,4194517.37705,12499,23041.203,1922000.05923,0
1683457200000,83.52,83.83,83.30,83.48,82357.431,1683460799999,6879833.89649,18841,39903.209,3333463.71628,0
1683460800000,83.48,83.95,83.47,83.75,83689.252,1683464399999,7006039.37674,22283,43149.527,3612498.83292,0
1683464400000,83.76,84.23,83.75,83.91,124746.706,1683467999999,10472076.56393,26838,62732.863,5267212.17930,0
1683468000000,83.90,84.42,83.67,84.16,188693.218,1683471599999,15866938.52541,30905,93525.124,7866056.51136,0
1683471600000,84.15,84.34,83.76,83.82,133054.389,1683475199999,11177622.81031,18212,64710.498,5437014.25060,0
1683475200000,83.82,84.06,83.35,83.92,135362.565,1683478799999,11329891.34231,26738,65395.793,5474011.91653,0
1683478800000,83.92,84.18,83.60,83.76,110536.783,1683482399999,9271052.16588,22816,46983.547,3940539.03941,0
1683482400000,83.76,84.16,83.69,83.89,68998.465,1683485999999,5792441.76693,19459,32622.085,2738481.51694,0
1683486000000,83.90,84.30,83.62,84.15,100877.073,1683489599999,8474003.21135,23279,49236.656,4135922.56510,0
1683489600000,84.14,84.68,84.13,84.51,110111.980,1683493199999,9297637.62003,24426,55224.741,4663284.11736,0
1683493200000,84.50,84.56,83.99,84.04,69142.339,1683496799999,5830375.72715,20625,32684.976,2756408.65285,0
1683496800000,84.05,84.27,83.71,83.85,99973.414,1683500399999,8391598.65860,23702,51769.993,4345527.52700,0
1683500400000,83.85,84.21,82.88,83.37,277602.969,1683503999999,23206594.63838,39554,126226.960,10553178.00361,0
1683504000000,83.37,85.20,82.83,84.13,420779.730,1683507599999,35391144.83052,51994,214723.533,18063349.51272,0
1683507600000,84.13,84.27,79.90,81.28,631657.474,1683511199999,51783571.64858,83437,291544.805,23912005.93996,0
1683511200000,81.28,81.99,80.92,81.93,327027.850,1683514799999,26650232.70353,38254,172311.733,14040833.68794,0
1683514800000,81.93,82.32,81.50,82.27,176675.298,1683518399999,14465885.06646,23212,85949.107,7038538.29847,0
1683518400000,82.28,82.45,81.51,81.51,137507.584,1683521999999,11282899.57690,19828,64112.705,5261131.38898,0
1683522000000,81.52,82.20,81.32,81.99,128616.022,1683525599999,10519091.86949,20386,71147.394,5820256.75162,0
1683525600000,81.98,81.99,81.42,81.65,107429.001,1683529199999,8776054.83260,19982,49437.799,4039562.93395,0
1683529200000,81.65,81.73,80.32,81.00,261645.886,1683532799999,21207536.57090,38615,120894.321,9800279.53715,0
1683532800000,81.00,81.18,80.09,80.55,298523.947,1683536399999,24109300.82063,40718,144577.698,11678234.00495,0
1683536400000,80.55,81.37,80.46,81.35,150015.092,1683539999999,12152085.15050,20441,80951.751,6557538.73153,0
1683540000000,81.35,81.50,81.21,81.45,91561.982,1683543599999,7453040.60094,17344,45655.594,3716435.10782,0
1683543600000,81.44,81.67,81.31,81.39,101199.236,1683547199999,8244903.93302,23116,50435.585,4108897.85599,0
1683547200000,81.40,81.46,81.07,81.23,107893.410,1683550799999,8766043.88310,22637,50495.317,4102886.67535,0
1683550800000,81.24,81.87,81.12,81.16,152279.883,1683554399999,12404351.79011,24782,73092.735,5954276.58846,0
1683554400000,81.16,81.33,80.39,81.20,250178.927,1683557999999,20234508.81882,32495,128961.854,10431188.99149,0
1683558000000,81.20,81.58,80.89,81.01,165205.245,1683561599999,13422473.82343,22690,75770.304,6156519.15524,0
1683561600000,81.00,81.07,79.97,80.31,212243.443,1683565199999,17085714.28338,35588,91765.188,7388146.29102,0
1683565200000,80.31,80.34,76.37,76.68,901123.218,1683568799999,70978004.53297,112389,377589.924,29771877.05001,0
1683568800000,76.57,77.68,75.00,77.19,831661.041,1683572399999,63747242.50120,107737,403214.032,30937608.25242,0
1683572400000,77.19,77.50,76.62,76.83,263912.494,1683575999999,20355591.01670,38259,127967.543,9872396.54359,0
1683576000000,76.83,77.44,76.70,76.84,213312.496,1683579599999,16436413.86152,27637,101517.678,7822623.08381,0
1683579600000,76.83,77.54,76.68,77.26,155486.325,1683583199999,11971565.70348,19811,77680.309,5981568.23808,0
1683583200000,77.25,77.84,77.16,77.78,152512.974,1683586799999,11806896.62763,21500,77569.850,6006034.81537,0
1683586800000,77.77,77.85,77.49,77.67,117227.267,1683590399999,9108049.87354,17537,62660.184,4868426.99115,0
1683590400000,77.68,77.84,77.39,77.49,100321.517,1683593999999,7787709.47702,17116,43884.341,3406920.51272,0
1683594000000,77.50,78.16,77.34,78.01,196899.679,1683597599999,15323430.47633,32850,99843.259,7769650.95480,0
1683597600000,78.01,78.02,77.26,77.82,116038.619,1683601199999,8998926.85058,16449,56081.636,4349758.93531,0
1683601200000,77.82,78.25,77.58,78.08,111800.136,1683604799999,8710441.62566,16204,60088.904,4682549.03915,0
1683604800000,78.08,78.34,78.04,78.19,91818.955,1683608399999,7178946.28310,14207,44683.358,3493470.92638,0
1683608400000,78.20,78.63,77.96,78.46,144200.246,1683611999999,11287632.49241,27721,77139.204,6038851.71293,0
1683612000000,78.47,78.47,77.60,78.21,197572.741,1683615599999,15414923.16193,27087,90607.526,7068454.47747,0
1683615600000,78.22,78.77,78.00,78.67,138211.373,1683619199999,10835066.96037,25002,71128.304,5576571.93876,0
1683619200000,78.67,78.83,78.38,78.56,156240.932,1683622799999,12284537.70192,27479,73477.493,5777496.47830,0
1683622800000,78.55,78.94,78.51,78.70,153956.679,1683626399999,12115457.67396,27925,79487.027,6255144.49746,0
1683626400000,78.70,79.62,78.60,79.29,268975.364,1683629999999,21284353.42187,37008,143534.024,11357294.68231,0
1683630000000,79.29,79.49,78.75,79.12,203025.878,1683633599999,16051087.12113,33543,98729.573,7806226.28804,0
1683633600000,79.12,79.41,78.92,79.16,147019.286,1683637199999,11632317.56792,28806,68546.159,5423702.50946,0
1683637200000,79.16,79.30,78.65,78.96,144427.685,1683640799999,11403569.06207,29218,62514.273,4936924.62751,0
1683640800000,78.96,79.15,78.41,78.68,217227.840,1683644399999,17087999.81662,36639,106969.737,8415622.10256,0
1683644400000,78.68,78.86,78.11,78.25,170753.524,1683647999999,13399460.79580,29950,82309.791,6459566.29319,0
1683648000000,78.26,79.61,78.05,79.58,275925.422,1683651599999,21747701.32419,35579,149788.272,11808764.38232,0
1683651600000,79.58,79.78,79.19,79.35,203293.719,1683655199999,16155734.74742,25480,98978.394,7866052.19982,0
1683655200000,79.34,79.66,79.17,79.49,121543.844,1683658799999,9652466.82618,17890,59788.494,4747547.10364,0
1683658800000,79.49,79.84,79.47,79.77,138655.767,1683662399999,11045697.39478,18670,69711.888,5553835.18212,0
1683662400000,79.76,79.93,79.43,79.51,92189.814,1683665999999,7344032.67578,16728,47742.723,3803212.03381,0
1683666000000,79.51,79.75,79.35,79.58,69869.543,1683669599999,5558595.96911,12306,33370.945,2655094.83915,0
1683669600000,79.58,79.88,79.43,79.63,78293.367,1683673199999,6233802.21986,13866,38289.798,3048672.84648,0
1683673200000,79.63,80.09,79.62,79.88,96520.424,1683676799999,7705814.25396,18323,52070.821,4157573.01284,0
1683676800000,79.88,80.97,79.87,80.21,351451.655,1683680399999,28287133.92605,51245,183380.931,14762172.81176,0
1683680400000,80.20,80.51,79.92,80.33,179219.346,1683683999999,14378727.80478,26236,90196.662,7236574.86229,0
1683684000000,80.34,80.50,79.85,79.92,105850.209,1683687599999,8488320.54943,21095,49068.628,3935357.53063,0
1683687600000,79.91,79.94,79.50,79.63,93087.246,1683691199999,7422309.37614,13928,39653.579,3161983.33999,0
1683691200000,79.62,79.84,79.42,79.70,89877.549,1683694799999,7157592.57829,14446,46809.903,3728359.82074,0
1683694800000,79.70,79.89,79.55,79.59,61598.088,1683698399999,4910995.58413,11902,28535.340,2275155.74010,0
1683698400000,79.60,79.60,79.10,79.48,101876.786,1683701999999,8075819.76002,19117,45302.917,3591550.36304,0
1683702000000,79.48,79.58,79.01,79.04,104380.665,1683705599999,8275795.25524,18521,42740.315,3389247.12260,0
1683705600000,79.04,79.24,78.83,79.17,153763.403,1683709199999,12147102.29669,25968,74948.918,5920697.58197,0
1683709200000,79.16,79.34,78.90,79.25,81997.428,1683712799999,6488724.01551,12373,40289.895,3188185.32740,0
1683712800000,79.26,79.43,79.07,79.22,93819.586,1683716399999,7437594.59504,13940,47093.475,3733417.51603,0
1683716400000,79.23,79.77,79.10,79.69,102234.658,1683719999999,8118705.10177,14346,57462.907,4563532.75507,0
1683720000000,79.69,81.88,79.25,81.49,597155.729,1683723599999,48235389.68995,86347,299307.198,24187150.10382,0
1683723600000,81.50,82.02,80.85,81.20,409547.830,1683727199999,33341928.51122,52488,203728.289,16586584.84385,0
1683727200000,81.21,81.37,80.58,80.92,183123.467,1683730799999,14833926.34209,24788,86786.339,7031665.81836,0
1683730800000,80.91,81.38,80.61,81.08,135268.428,1683734399999,10953436.15917,19233,65779.607,5326383.11135,0
1683734400000,81.08,81.48,80.92,80.96,139857.059,1683737999999,11355084.76582,22222,68181.517,5536051.55832,0
1683738000000,80.96,81.12,77.00,79.45,898210.372,1683741599999,70813448.61560,115663,427596.957,33694634.67909,0
1683741600000,79.45,80.48,79.19,80.03,258610.793,1683745199999,20641594.62319,39587,124807.221,9963284.85483,0
1683745200000,80.02,81.50,79.91,81.15,348042.767,1683748799999,28149690.84332,43544,178367.659,14426088.58279,0
1683748800000,81.16,81.94,80.98,81.74,227616.418,1683752399999,18568764.01849,32032,112629.788,9188090.49947,0
1683752400000,81.74,81.82,80.68,80.86,181909.900,1683755999999,14771144.72439,25309,84016.123,6820546.46561,0
1683756000000,80.86,81.21,80.69,80.96,118163.672,1683759599999,9562379.83300,15395,59726.813,4833458.74502,0
1683759600000,80.97,81.35,80.78,80.88,107569.767,1683763199999,8712098.22736,16811,54120.303,4383509.02651,0
1683763200000,80.89,80.96,79.71,79.82,209699.987,1683766799999,16839151.59413,31599,102531.393,8232631.30010,0
1683766800000,79.82,80.59,79.82,80.31,114803.644,1683770399999,9218149.52561,22068,62053.474,4982429.89120,0
1683770400000,80.30,80.46,80.01,80.27,82365.212,1683773999999,6608098.91298,13709,40604.291,3257440.19483,0
1683774000000,80.26,80.97,79.74,80.25,231577.672,1683777599999,18604266.01899,29224,112024.640,8999675.64188,0
1683777600000,80.25,80.44,80.02,80.44,109324.785,1683781199999,8776308.56594,13341,59864.735,4805775.04293,0
1683781200000,80.44,80.77,80.25,80.58,103917.422,1683784799999,8367699.62515,14270,56163.814,4522088.16426,0
1683784800000,80.58,80.66,80.11,80.34,76559.849,1683788399999,6150114.25839,12633,39877.833,3203240.18694,0
1683788400000,80.35,80.61,80.20,80.22,79928.458,1683791999999,6430592.96100,14762,38843.150,3125306.55675,0
1683792000000,80.23,80.33,78.79,79.84,295918.527,1683795599999,23593595.76196,48452,138439.252,11039094.50624,0
1683795600000,79.83,80.24,79.72,80.05,92022.899,1683799199999,7366726.69873,14434,43828.952,3508732.66926,0
1683799200000,80.05,80.64,80.00,80.57,109652.798,1683802799999,8815363.35001,18601,57535.163,4625104.59057,0
1683802800000,80.57,80.97,80.38,80.43,138946.211,1683806399999,11208082.55687,20890,67500.672,5445305.68482,0
1683806400000,80.43,81.94,80.40,81.05,532853.693,1683809999999,43289379.35949,66445,290563.936,23605522.56693,0
1683810000000,81.06,81.89,80.61,81.23,464983.202,1683813599999,37744294.75032,60378,237863.842,19310672.79555,0
1683813600000,81.24,81.80,79.95,80.35,561897.210,1683817199999,45443837.28289,73424,275731.948,22303730.90130,0
1683817200000,80.35,81.50,80.22,80.78,445642.599,1683820799999,36070857.11663,54289,213642.730,17290903.79515,0
1683820800000,80.78,81.16,80.40,80.43,227795.248,1683824399999,18395080.30565,31290,108520.902,8763496.00420,0
1683824400000,80.44,80.44,78.24,79.07,637816.589,1683827999999,50526387.54627,84884,295615.450,23413145.78377,0
1683828000000,79.07,79.57,78.54,79.52,270524.905,1683831599999,21391204.48176,35434,140256.089,11091763.86324,0
1683831600000,79.52,79.76,78.67,79.02,189920.662,1683835199999,15050353.59926,29008,83364.784,6607028.13226,0
1683835200000,79.02,80.03,78.97,79.93,156768.244,1683838799999,12461480.39373,26619,81864.665,6508851.22476,0
1683838800000,79.93,80.33,79.74,80.01,138633.942,1683842399999,11101155.19991,18834,66162.644,5297531.21731,0
1683842400000,80.02,80.59,80.01,80.18,161836.370,1683845999999,12994126.62291,26127,77054.811,6186956.12557,0
1683846000000,80.19,81.27,79.94,80.83,216097.005,1683849599999,17421326.37928,37155,114119.964,9204179.73108,0
1683849600000,80.83,81.46,80.38,81.32,232539.588,1683853199999,18817946.96686,39927,127199.410,10294494.48046,0
1683853200000,81.32,81.44,80.17,80.29,212251.810,1683856799999,17127871.52158,30850,104155.088,8403780.13716,0
1683856800000,80.29,80.56,78.60,79.13,352987.795,1683860399999,28068288.18147,42179,173307.935,13771608.94969,0
1683860400000,79.13,79.13,77.67,77.96,359932.677,1683863999999,28224130.98787,52308,167349.825,13124529.77839,0
1683864000000,77.97,79.30,77.64,79.20,270564.354,1683867599999,21253455.02488,36841,134374.835,10555970.19462,0
1683867600000,79.19,79.40,77.50,78.38,326359.786,1683871199999,25628471.81316,40561,151007.210,11858262.03747,0
1683871200000,78.38,79.06,77.88,78.92,240718.456,1683874799999,18860164.45745,32635,123293.193,9660902.53890,0
1683874800000,78.92,79.32,78.70,79.00,166786.837,1683878399999,13171650.59464,22174,84833.801,6700106.83713,0
1683878400000,79.00,79.29,78.71,78.73,130396.585,1683881999999,10302581.08558,18893,61861.078,4888594.02999,0
1683882000000,78.72,79.26,78.72,79.18,133646.368,1683885599999,10563269.93241,18062,66778.181,5278377.77693,0
1683885600000,79.18,79.48,79.08,79.13,150970.370,1683889199999,11969551.75320,18746,74804.389,5931505.63295,0
1683889200000,79.14,79.35,78.81,79.03,100634.255,1683892799999,7956851.54668,13423,49988.864,3952544.10979,0
1683892800000,79.03,79.54,78.84,79.23,160006.501,1683896399999,12668631.12002,19689,84501.406,6692087.97427,0
1683896400000,79.24,79.42,78.82,78.88,153864.572,1683899999999,12159395.79984,26132,75752.168,5987142.67792,0
1683900000000,78.88,79.36,78.12,78.27,236723.218,1683903599999,18648698.78391,29821,113014.805,8905543.56136,0
1683903600000,78.27,79.04,78.19,78.39,213673.051,1683907199999,16781886.93359,26683,104642.816,8218538.88606,0
1683907200000,78.39,78.97,78.19,78.64,183045.525,1683910799999,14372567.92814,25331,96129.924,7548897.20840,0
1683910800000,78.64,79.13,78.55,78.76,119309.093,1683914399999,9406973.22205,17296,60749.942,4790090.72168,0
1683914400000,78.77,78.98,78.66,78.77,98327.471,1683917999999,7751589.89450,12584,48057.162,3788658.05030,0
1683918000000,78.77,79.45,77.00,79.27,494757.337,1683921599999,38716047.69667,66672,235843.769,18455965.03353,0
1683921600000,79.27,79.75,78.93,79.57,248621.088,1683925199999,19739870.09392,32354,122035.837,9689792.36034,0
1683925200000,79.58,80.42,79.58,80.16,232067.211,1683928799999,18577618.39438,31399,126603.400,10135995.98808,0
1683928800000,80.15,80.53,79.88,80.01,139835.636,1683932399999,11216810.87089,18642,68694.560,5511276.91401,0
1683932400000,80.01,80.58,80.01,80.41,101892.663,1683935999999,8184664.58794,20376,52871.047,4247266.11562,0
1683936000000,80.40,80.68,80.07,80.64,149895.385,1683939599999,12037863.82559,20025,79708.216,6402030.29206,0
1683939600000,80.65,80.85,80.29,80.39,158821.457,1683943199999,12797666.16177,20853,72769.445,5864167.66446,0
1683943200000,80.39,80.52,80.00,80.12,71924.615,1683946799999,5770889.69158,11395,36566.326,2934024.35947,0
1683946800000,80.13,80.48,80.13,80.22,52343.125,1683950399999,4204139.06259,8420,24885.405,1998673.87785,0
1683950400000,80.23,80.38,80.04,80.17,54963.181,1683953999999,4409724.81028,11593,30946.995,2483110.64646,0
1683954000000,80.18,80.45,80.04,80.12,80847.828,1683957599999,6485661.24482,15743,42602.370,3417244.71909,0
1683957600000,80.12,80.37,80.06,80.14,71286.928,1683961199999,5716946.21315,10598,38777.549,3110029.98287,0
1683961200000,80.15,80.49,80.11,80.41,82455.694,1683964799999,6623183.12839,14022,45582.139,3661759.99027,0
1683964800000,80.42,80.53,80.24,80.37,60947.940,1683968399999,4899365.86669,12806,30750.901,2472176.84606,0
1683968400000,80.37,80.85,80.35,80.78,93001.666,1683971999999,7497704.25034,18224,55099.623,4442510.82445,0
1683972000000,80.78,80.90,80.34,80.56,87061.048,1683975599999,7015322.96513,19698,38187.170,3077075.96065,0
1683975600000,80.57,80.74,80.46,80.59,67331.811,1683979199999,5426332.89232,16273,32392.215,2610592.99196,0
1683979200000,80.59,81.05,80.28,80.56,183198.666,1683982799999,14777718.66284,28292,89148.674,7193849.96390,0
1683982800000,80.56,80.63,80.00,80.18,98001.658,1683986399999,7869862.65372,15178,47568.774,3820052.99067,0
1683986400000,80.18,80.33,79.65,80.17,122085.745,1683989999999,9777763.72539,17053,57804.178,4630792.19706,0
1683990000000,80.16,80.30,80.02,80.25,54564.620,1683993599999,4373771.00082,8575,27329.527,2190977.85758,0
1683993600000,80.26,80.66,80.14,80.44,77467.984,1683997199999,6230003.39911,17011,35606.287,2863601.25255,0
1683997200000,80.45,80.64,80.13,80.34,70127.956,1684000799999,5638696.46729,11451,35731.421,2873096.11977,0
1684000800000,80.34,81.04,80.13,80.36,105656.196,1684004399999,8512473.88176,16519,53607.412,4319297.55441,0
1684004400000,80.36,80.77,80.28,80.40,69803.828,1684007999999,5617529.61358,17054,34976.093,2814620.38681,0
1684008000000,80.41,80.64,80.33,80.63,44473.929,1684011599999,3578459.11066,8990,21556.164,1734608.88479,0
1684011600000,80.62,80.76,80.35,80.48,52981.140,1684015199999,4269099.98219,17233,26469.392,2133181.52798,0
1684015200000,80.49,80.63,80.33,80.45,56531.487,1684018799999,4549974.57775,17412,27246.953,2192934.21085,0
1684018800000,80.45,80.54,79.94,80.21,99539.731,1684022399999,7987456.86331,14272,46832.833,3757564.84938,0
1684022400000,80.21,80.34,79.50,80.24,144172.592,1684025999999,11532994.68784,20773,73331.655,5867222.05156,0
1684026000000,80.24,80.27,79.75,80.03,82587.527,1684029599999,6604118.12476,13202,41311.020,3303500.95181,0
1684029600000,80.03,80.38,79.91,80.32,59428.107,1684033199999,4760980.11186,8578,31967.102,2561302.54843,0
1684033200000,80.32,80.81,80.24,80.66,92539.159,1684036799999,7455711.56065,12310,47870.885,3857007.41421,0
1684036800000,80.66,80.92,80.61,80.82,87867.402,1684040399999,7096454.14747,12022,43159.336,3485856.69808,0
1684040400000,80.82,80.96,80.73,80.86,65814.993,1684043999999,5323067.49517,14122,33391.194,2700842.69199,0
1684044000000,80.87,81.54,80.84,81.11,188049.669,1684047599999,15272107.28269,29283,104838.466,8515316.69490,0
1684047600000,81.11,81.21,80.84,80.89,81389.588,1684051199999,6596208.98346,12382,37391.832,3031301.50680,0
1684051200000,80.89,80.98,80.66,80.83,67212.878,1684054799999,5432399.34050,9690,33953.323,2744551.66609,0
1684054800000,80.84,81.00,80.71,80.86,65227.379,1684058399999,5274810.42385,9012,36044.397,2914982.57117,0
1684058400000,80.86,81.03,80.56,80.94,92104.693,1684061999999,7439491.61483,11338,41498.106,3352783.54170,0
1684062000000,80.94,81.00,80.66,80.81,57884.981,1684065599999,4677754.65265,7934,28141.591,2274065.08947,0
1684065600000,80.82,81.85,80.63,81.73,208217.951,1684069199999,16918143.12210,31620,117695.118,9564484.46828,0
1684069200000,81.73,81.93,81.45,81.75,203019.001,1684072799999,16583301.89309,34198,99781.519,8152231.52784,0
1684072800000,81.74,82.10,81.56,81.97,173837.755,1684076399999,14227866.39867,23632,96731.218,7919386.72242,0
1684076400000,81.97,83.96,81.90,83.51,572880.450,1684079999999,47516698.23583,82637,310350.005,25738712.27833,0
1684080000000,83.50,83.92,82.60,82.62,257926.854,1684083599999,21463953.30875,35599,124887.186,10395516.49589,0
1684083600000,82.62,83.14,82.50,82.94,116499.661,1684087199999,9656047.29608,18743,61412.410,5090161.45242,0
1684087200000,82.94,83.08,82.49,82.74,92600.843,1684090799999,7668614.96028,14749,43869.822,3633576.59713,0
1684090800000,82.73,82.73,82.17,82.33,113504.599,1684094399999,9354945.09570,16463,52656.096,4340193.07321,0
1684094400000,82.32,82.60,82.11,82.56,72063.641,1684097999999,5932072.50342,12664,37632.917,3098499.37731,0
1684098000000,82.56,82.89,82.42,82.87,71550.355,1684101599999,5912247.70477,12095,44529.345,3679809.33311,0
1684101600000,82.86,83.67,82.56,83.42,164448.787,1684105199999,13687393.99408,22380,85776.920,7137958.78014,0
1684105200000,83.41,83.48,83.08,83.43,112646.780,1684108799999,9380045.64267,15861,51840.368,4316564.21675,0
1684108800000,83.42,83.85,82.05,82.68,477967.042,1684112399999,39682899.26439,55169,217076.120,18031937.37254,0
1684112400000,82.69,84.76,82.57,84.57,519481.055,1684115999999,43574380.98178,62080,288936.055,24236992.87320,0
1684116000000,84.58,85.22,84.34,84.77,349680.659,1684119599999,29638316.44969,47763,184833.032,15668484.49242,0
1684119600000,84.77,85.57,84.66,85.34,255537.971,1684123199999,21771736.90133,33239,137271.894,11695519.91351,0
1684123200000,85.34,86.67,85.21,86.32,437601.647,1684126799999,37636014.46558,67178,224867.039,19339166.88629,0
1684126800000,86.31,87.24,86.21,87.21,485126.205,1684130399999,42091991.82234,61200,249257.966,21630917.58305,0
1684130400000,87.21,87.60,86.63,86.78,449942.526,1684133999999,39157504.89863,55527,218452.855,19016025.80348,0
1684134000000,86.78,87.64,86.60,87.19,343644.219,1684137599999,29951190.49779,37484,170110.026,14829773.26556,0
1684137600000,87.18,87.59,87.04,87.20,309335.335,1684141199999,27008949.88096,37652,145456.598,12701351.59763,0
1684141200000,87.21,87.50,86.83,87.04,270215.877,1684144799999,23547824.40762,36712,122684.600,10692591.78760,0
1684144800000,87.03,87.12,86.51,86.89,192772.290,1684148399999,16723792.16822,28914,95425.631,8278855.13316,0
1684148400000,86.90,87.21,86.49,86.56,212227.939,1684151999999,18431370.56687,28591,107210.593,9313094.89499,0
1684152000000,86.56,86.94,86.38,86.74,191577.271,1684155599999,16605794.27824,22835,97079.189,8414916.30901,0
1684155600000,86.74,87.47,86.67,86.85,316235.350,1684159199999,27546688.51611,34561,162829.926,14185180.06730,0
1684159200000,86.85,88.26,86.38,87.62,753264.303,1684162799999,65861326.12482,74251,390006.243,34114443.80870,0
1684162800000,87.62,88.44,87.60,88.12,412523.756,1684166399999,36322518.02081,47622,198151.948,17447701.68425,0
1684166400000,88.12,88.45,87.54,87.93,364731.125,1684169999999,32119763.86071,41162,167709.514,14769893.47920,0
1684170000000,87.94,88.50,87.60,87.91,284998.504,1684173599999,25088232.20757,33492,136618.019,12028986.89917,0
1684173600000,87.90,88.20,87.61,88.00,165603.723,1684177199999,14560905.49157,22989,81940.205,7204906.39578,0
1684177200000,88.00,88.07,87.26,87.99,170136.188,1684180799999,14928358.12061,23440,80049.283,7024443.61194,0
1684180800000,87.98,88.14,87.56,87.62,117998.137,1684184399999,10368854.38489,17363,58780.083,5165944.02458,0
1684184400000,87.63,87.83,87.36,87.46,105403.306,1684187999999,9232128.65907,15965,50669.303,4438985.80901,0
1684188000000,87.46,87.78,87.11,87.49,148122.389,1684191599999,12951896.72363,22117,69348.283,6065157.66978,0
1684191600000,87.49,87.77,86.56,86.88,223668.808,1684195199999,19497123.44078,28140,95935.508,8366688.39106,0
1684195200000,86.88,87.50,86.73,86.87,279350.274,1684198799999,24340006.87667,33069,133535.118,11634974.75192,0
1684198800000,86.88,88.35,86.10,88.05,759854.300,1684202399999,66044807.61368,89724,381078.272,33148348.12790,0
1684202400000,88.04,88.05,86.94,87.42,377416.194,1684205999999,32987483.61643,53320,185750.072,16236104.36238,0
1684206000000,87.43,87.49,87.14,87.39,150431.666,1684209599999,13133255.82815,20286,79901.557,6975725.89060,0
1684209600000,87.39,88.26,87.15,88.17,246900.409,1684213199999,21655773.80556,31956,138515.614,12151603.46506,0
1684213200000,88.17,89.49,87.31,87.50,789865.035,1684216799999,69862620.32750,92214,399024.800,35325886.78666,0
1684216800000,87.50,87.81,87.22,87.51,230643.680,1684220399999,20182282.78741,27539,114860.212,10052145.80051,0
1684220400000,87.51,89.11,87.47,88.71,421196.028,1684223999999,37244752.06920,47852,225546.968,19942368.87901,0
1684224000000,88.70,89.25,88.42,88.97,343500.989,1684227599999,30523313.68915,39721,167773.742,14910079.86162,0
1684227600000,88.97,89.74,88.78,89.32,493446.654,1684231199999,44033533.42097,57528,244850.737,21854787.63978,0
1684231200000,89.32,89.50,88.33,88.69,418483.839,1684234799999,37223871.80541,48415,193843.410,17245281.03678,0
1684234800000,88.70,89.90,88.56,89.31,358893.616,1684238399999,32063277.51429,41873,185122.239,16541069.03373,0
1684238400000,89.30,89.72,88.56,89.21,428188.871,1684241999999,38209655.35198,48512,209603.030,18705340.27874,0
1684242000000,89.20,89.50,88.52,88.66,332143.736,1684245599999,29580587.50215,38908,166533.745,14834463.72984,0
1684245600000,88.65,89.13,88.12,88.82,433409.009,1684249199999,38399858.55824,50400,216772.132,19211042.48946,0
1684249200000,88.83,90.50,88.83,89.68,631196.036,1684252799999,56663548.45226,75320,343218.989,30814201.39358,0
1684252800000,89.68,90.39,89.37,90.03,406584.751,1684256399999,36568133.82028,49373,191573.387,17232945.71317,0
1684256400000,90.04,90.26,89.42,89.90,256181.256,1684259999999,23002885.06905,40512,125884.921,11302821.02027,0
1684260000000,89.91,90.06,89.27,89.43,176005.862,1684263599999,15755650.01897,25026,82036.816,7345177.47030,0
1684263600000,89.43,89.82,89.05,89.06,171175.730,1684267199999,15310498.21047,25404,87823.872,7856575.01837,0
1684267200000,89.06,89.61,88.81,89.38,197320.878,1684270799999,17594372.86937,28329,98989.734,8828146.85731,0
1684270800000,89.39,89.75,89.19,89.37,164965.006,1684274399999,14762718.34694,21898,83752.530,7495141.00114,0
1684274400000,89.37,89.61,89.21,89.44,108202.571,1684277999999,9671183.96618,17224,54442.930,4866308.33162,0
1684278000000,89.44,90.32,89.11,89.96,262557.155,1684281599999,23584406.76949,37404,130102.689,11688953.61627,0
1684281600000,89.96,92.29,89.51,92.07,819146.913,1684285199999,74452387.35799,103713,466259.066,42395845.04620,0
1684285200000,92.08,93.00,91.80,92.90,676813.621,1684288799999,62454597.63751,90348,342479.922,31615215.32202,0
1684288800000,92.90,93.69,92.55,92.58,583015.970,1684292399999,54260454.11065,79215,291022.341,27094710.12247,0
1684292400000,92.57,93.06,92.57,92.89,242661.220,1684295999999,22540629.51657,29923,125547.113,11661843.84055,0
1684296000000,92.89,93.01,92.71,92.91,186045.554,1684299599999,17280483.35436,23030,95346.099,8856823.83302,0
1684299600000,92.91,93.01,92.25,92.36,306609.663,1684303199999,28408867.87295,39732,138988.958,12879789.26558,0
1684303200000,92.36,92.59,91.71,92.26,406171.964,1684306799999,37421554.44536,45490,189989.966,17507210.93613,0
1684306800000,92.26,92.47,90.97,91.48,438194.783,1684310399999,40136896.86632,49949,202974.918,18591169.31799,0
1684310400000,91.49,91.63,90.65,91.24,477540.238,1684313999999,43509506.51995,59250,236322.130,21533708.96214,0
1684314000000,91.24,93.11,90.92,92.84,565735.335,1684317599999,52191685.44143,69750,314995.033,29064208.36219,0
1684317600000,92.85,93.04,92.20,92.83,445125.182,1684321199999,41184871.23179,53162,225417.387,20858917.18884,0
1684321200000,92.83,92.92,91.29,91.78,643100.059,1684324799999,59118429.83910,70883,315628.184,29013860.11295,0
1684324800000,91.78,92.70,91.25,92.42,505473.468,1684328399999,46594452.21297,61038,253920.790,23408208.82669,0
1684328400000,92.43,92.76,91.65,91.82,337317.951,1684331999999,31110004.36815,41328,163417.054,15074151.82355,0
1684332000000,91.82,92.46,90.20,91.82,903718.833,1684335599999,82576920.31372,101414,453679.207,41474623.64376,0
1684335600000,91.82,92.47,91.37,92.04,407704.421,1684339199999,37478609.70920,50598,205929.060,18931948.27222,0
1684339200000,92.05,93.93,91.56,93.25,726185.636,1684342799999,67317298.18184,92915,402211.519,37295082.20660,0
1684342800000,93.25,93.80,92.89,93.47,693186.897,1684346399999,64663962.01594,74253,329958.478,30785152.48423,0
1684346400000,93.46,94.99,93.20,94.21,655856.118,1684349999999,61845328.57392,86904,349848.897,32996486.69710,0
1684350000000,94.20,94.98,94.12,94.68,432815.125,1684353599999,40988129.02873,54764,233271.394,22091515.59321,0
1684353600000,94.69,94.82,94.14,94.43,240278.372,1684357199999,22697322.31486,33915,120523.235,11386220.13446,0
1684357200000,94.43,94.53,93.71,93.94,238295.570,1684360799999,22427490.89252,34262,106882.470,10062826.15693,0
1684360800000,93.93,93.98,93.62,93.73,142842.923,1684364399999,13398225.93113,24296,71183.123,6677064.82696,0
1684364400000,93.73,94.12,93.70,93.83,125982.945,1684367999999,11828167.06738,19267,68916.291,6470808.08693,0
1684368000000,93.82,94.14,93.07,93.15,341243.575,1684371599999,31924006.80049,41760,152936.141,14311645.97585,0
1684371600000,93.16,93.74,93.05,93.30,211809.545,1684375199999,19778019.35187,30761,107191.640,10009551.08301,0
1684375200000,93.31,93.95,93.13,93.74,172382.924,1684378799999,16129596.14451,25906,85383.597,7989234.29889,0
1684378800000,93.74,94.07,93.61,94.04,133717.052,1684382399999,12550177.33359,20999,67585.800,6344326.86214,0
1684382400000,94.04,94.19,93.23,93.32,161432.901,1684385999999,15105048.38280,22245,71626.974,6702981.65460,0
1684386000000,93.33,93.58,92.89,93.18,210040.287,1684389599999,19582649.73425,29240,96181.100,8970563.03553,0
1684389600000,93.18,93.20,92.55,92.92,295720.547,1684393199999,27455317.58246,33913,136680.407,12689829.09600,0
1684393200000,92.92,93.38,92.54,92.92,307081.351,1684396799999,28546604.35282,38705,155789.442,14484400.65915,0
1684396800000,92.91,93.00,92.34,92.84,290785.968,1684400399999,26958065.25161,40004,140348.600,13013123.99867,0
1684400400000,92.84,93.14,92.71,92.84,158383.723,1684403999999,14712242.78782,18827,74764.795,6945966.38273,0
1684404000000,92.85,93.38,92.78,93.32,169107.789,1684407599999,15741766.96001,25574,84786.392,7892907.33361,0
1684407600000,93.32,93.34,92.76,92.87,149478.092,1684411199999,13901646.11941,17269,67154.315,6244837.58469,0
1684411200000,92.88,92.98,92.13,92.18,274739.902,1684414799999,25430731.35498,36712,128019.381,11853154.37582,0
1684414800000,92.18,92.55,91.78,92.05,382241.611,1684418399999,35205112.83943,42332,191467.674,17637025.47380,0
1684418400000,92.04,92.44,91.58,92.04,372859.259,1684421999999,34279339.94475,42293,190085.714,17479477.62540,0
1684422000000,92.04,92.24,91.15,91.52,334069.606,1684425599999,30580344.90015,41017,163180.160,14940226.39758,0
1684425600000,91.52,92.34,91.20,91.96,361651.186,1684429199999,33188084.76163,43145,191365.187,17560099.02675,0
1684429200000,91.95,92.02,89.32,89.97,736459.609,1684432799999,66744069.87921,87630,342258.575,31022677.54651,0
1684432800000,89.98,90.49,89.13,89.86,584260.449,1684436399999,52542716.41188,69193,297825.953,26790106.16555,0
1684436400000,89.87,90.62,89.64,90.31,334970.884,1684439999999,30178641.48218,39293,162864.027,14676808.13198,0
1684440000000,90.32,90.60,89.95,90.51,152481.590,1684443599999,13770962.76214,22644,76945.679,6949907.67671,0
1684443600000,90.51,91.94,90.50,91.42,290462.159,1684447199999,26525920.52604,48369,156441.518,14284865.42607,0
1684447200000,91.42,91.54,91.16,91.38,134426.855,1684450799999,12280412.04355,25091,62229.108,5685084.33509,0
1684450800000,91.37,91.37,90.27,90.41,215555.756,1684454399999,19565675.94303,26931,96298.441,8741251.33882,0
1684454400000,90.40,91.01,90.21,90.75,216827.677,1684457999999,19655624.05796,28884,116643.907,10574623.32092,0
1684458000000,90.75,91.48,90.64,90.83,262435.686,1684461599999,23903548.11649,37598,135843.187,12372932.96200,0
1684461600000,90.82,91.43,90.72,91.18,160215.387,1684465199999,14602821.15064,27154,79269.908,7224618.83079,0
1684465200000,91.18,92.85,90.98,92.45,438971.330,1684468799999,40476968.66140,55023,229265.565,21134171.63517,0
1684468800000,92.45,92.80,92.12,92.68,196852.552,1684472399999,18191708.30922,32585,105685.477,9767821.22356,0
1684472400000,92.68,92.96,92.46,92.55,237639.231,1684475999999,22033849.97122,38652,119854.513,11113363.56774,0
1684476000000,92.56,92.72,92.11,92.16,172365.322,1684479599999,15923763.69473,27630,82651.268,7636804.77865,0
1684479600000,92.17,92.51,91.36,91.78,302384.617,1684483199999,27784241.54764,39835,135583.408,12463430.23479,0
1684483200000,91.79,92.55,91.73,92.10,220672.327,1684486799999,20342263.28933,27527,114139.605,10522191.90106,0
1684486800000,92.10,92.17,91.30,91.75,243134.445,1684490399999,22290296.54647,30250,107425.985,9849016.68358,0
1684490400000,91.74,91.78,91.21,91.42,145289.987,1684493999999,13295237.66990,19300,64280.338,5883286.73357,0
1684494000000,91.41,91.56,90.88,90.96,206239.720,1684497599999,18790364.25513,25377,102025.506,9295908.46946,0
1684497600000,90.97,91.86,90.97,91.63,259163.604,1684501199999,23708061.33044,29657,136923.894,12525779.86885,0
1684501200000,91.62,91.76,91.12,91.28,136006.581,1684504799999,12443037.83460,22587,59381.813,5433266.37286,0
1684504800000,91.28,91.67,90.91,91.57,207017.944,1684508399999,18908423.70200,32757,102122.788,9329295.02387,0
1684508400000,91.58,92.80,90.89,92.11,767574.446,1684511999999,70568694.71506,91018,393096.572,36140864.96198,0
1684512000000,92.12,92.41,91.70,92.14,207469.637,1684515599999,19112396.66819,29402,106668.499,9826496.00922,0
1684515600000,92.14,93.26,92.06,92.95,323344.384,1684519199999,29993017.03215,39538,176821.699,16399604.34567,0
1684519200000,92.95,93.00,92.22,92.33,162535.561,1684522799999,15045338.04316,23950,77198.581,7146547.80753,0
1684522800000,92.33,92.36,91.26,91.58,243835.111,1684526399999,22354594.40396,30952,117383.651,10759733.33315,0
1684526400000,91.59,91.59,91.23,91.45,106047.383,1684529999999,9693327.08632,20944,51336.434,4693055.38928,0
1684530000000,91.44,91.60,91.31,91.52,89784.146,1684533599999,8209540.81637,20418,49309.649,4508675.29536,0
1684533600000,91.52,91.81,91.39,91.57,88088.706,1684537199999,8064903.04060,15450,41386.889,3789110.01478,0
1684537200000,91.57,91.85,91.46,91.70,82937.534,1684540799999,7601393.69439,12453,40544.304,3716392.14974,0
1684540800000,91.71,91.71,90.39,90.89,212176.855,1684544399999,19311943.48872,29525,90979.331,8280692.63949,0
1684544400000,90.90,91.35,90.80,91.30,91472.584,1684547999999,8337195.59259,17285,46506.972,4238700.20495,0
1684548000000,91.30,91.53,91.24,91.46,79840.761,1684551599999,7297949.29833,13757,35620.857,3255988.27770,0
1684551600000,91.47,91.54,91.34,91.45,51744.546,1684555199999,4731459.66730,8488,24737.799,2261981.62503,0
1684555200000,91.46,91.46,91.11,91.31,68979.510,1684558799999,6296615.64386,10519,33073.892,3019062.59564,0
1684558800000,91.31,91.32,90.87,90.96,71895.773,1684562399999,6545611.95267,11287,30764.110,2801025.08597,0
1684562400000,90.96,90.96,90.60,90.78,121131.893,1684565999999,10997802.88979,17696,57677.323,5237216.40265,0
1684566000000,90.77,91.02,90.56,90.95,100383.036,1684569599999,9114496.28605,16928,47205.141,4286578.56364,0
1684569600000,90.96,91.25,90.82,91.16,92782.235,1684573199999,8447228.32439,13747,48180.413,4387261.38152,0
1684573200000,91.17,91.28,91.06,91.27,58819.297,1684576799999,5363138.71718,10887,27927.801,2546549.66373,0
1684576800000,91.28,91.34,91.08,91.31,81990.883,1684580399999,7480165.48288,14278,36796.703,3357203.58752,0
1684580400000,91.31,91.31,90.86,91.15,85895.377,1684583999999,7823031.19879,13944,41095.434,3742667.67847,0
1684584000000,91.14,91.54,91.01,91.31,95417.252,1684587599999,8713933.39360,15551,49253.944,4498122.19275,0
1684587600000,91.32,91.44,91.03,91.33,80129.511,1684591199999,7310069.35222,16829,38843.256,3543749.66529,0
1684591200000,91.33,91.50,91.26,91.47,74284.849,1684594799999,6790431.73926,12317,39690.260,3628187.14331,0
1684594800000,91.47,92.22,91.46,92.07,200359.639,1684598399999,18414096.14016,28912,106203.786,9760528.48024,0
1684598400000,92.07,92.09,91.61,91.84,97805.966,1684601999999,8983373.24323,16004,44207.723,4060613.08502,0
1684602000000,91.85,92.69,91.83,92.65,187413.126,1684605599999,17289071.53606,31590,104609.605,9651609.68639,0
1684605600000,92.65,92.75,92.13,92.20,163418.979,1684609199999,15116852.68637,31454,78089.222,7224271.48791,0
1684609200000,92.21,92.25,91.60,92.01,146129.213,1684612799999,13431963.92966,29186,75959.650,6982265.63148,0
1684612800000,92.01,92.17,91.80,91.93,57920.550,1684616399999,5329849.76320,16035,27798.364,2558152.26817,0
1684616400000,91.92,92.04,91.74,91.96,56405.814,1684619999999,5183852.21519,11694,27312.051,2510070.36662,0
1684620000000,91.95,92.05,91.85,91.94,43400.027,1684623599999,3991221.83339,7830,22615.895,2079874.75275,0
1684623600000,91.94,92.43,91.83,92.34,62564.700,1684627199999,5763705.55547,10021,35396.946,3261682.00104,0
1684627200000,92.35,92.70,92.00,92.69,129887.025,1684630799999,12000846.90519,24884,66658.963,6159758.19772,0
1684630800000,92.69,92.72,91.79,91.84,118985.409,1684634399999,10982332.37278,21282,50462.377,4658438.91610,0
1684634400000,91.85,92.24,91.79,92.20,57264.630,1684637999999,5269432.78508,9860,34539.779,3178500.41747,0
1684638000000,92.21,92.29,92.07,92.21,42591.445,1684641599999,3926379.74618,10011,21001.318,1936057.53220,0
1684641600000,92.21,92.22,91.92,92.05,60369.055,1684645199999,5557873.25726,9170,26630.971,2451959.55847,0
1684645200000,92.05,92.25,92.02,92.19,53338.682,1684648799999,4914628.99895,13986,28922.364,2664928.51602,0
1684648800000,92.19,92.27,92.05,92.26,52851.384,1684652399999,4870570.44726,9911,27208.131,2507386.45425,0
1684652400000,92.27,93.18,92.19,92.75,304886.388,1684655999999,28292756.59039,37220,167301.266,15523720.42869,0
1684656000000,92.76,93.16,92.69,93.02,146284.578,1684659599999,13597315.54288,23359,70853.654,6586053.83714,0
1684659600000,93.01,93.47,92.64,92.87,266660.260,1684663199999,24802673.58758,30613,130354.459,12126781.87517,0
1684663200000,92.86,92.98,92.20,92.46,174148.887,1684666799999,16124985.81667,26944,75122.417,6955809.60153,0
1684666800000,92.45,92.50,91.88,92.27,217830.788,1684670399999,20093290.11896,28035,111873.920,10320253.15759,0
1684670400000,92.27,92.62,92.22,92.41,123910.054,1684673999999,11448366.35073,18006,67208.112,6210029.97045,0
1684674000000,92.42,92.47,91.97,92.03,103836.386,1684677599999,9571301.15262,17165,43944.670,4051239.35871,0
1684677600000,92.04,92.89,92.00,92.28,207283.673,1684681199999,19177228.18596,29863,104050.685,9626240.96352,0
1684681200000,92.28,92.53,91.06,91.68,269722.362,1684684799999,24749924.62495,35796,120612.001,11068102.55053,0
1684684800000,91.68,91.74,91.21,91.44,145087.599,1684688399999,13268719.88023,22027,69154.381,6324871.12792,0
1684688400000,91.43,91.66,91.13,91.47,117801.475,1684691999999,10773216.45135,21173,53805.638,4920687.39691,0
1684692000000,91.48,91.71,91.31,91.60,65724.075,1684695599999,6014968.74956,18002,33188.590,3037415.96115,0
1684695600000,91.61,91.90,91.59,91.84,61945.028,1684699199999,5683210.00736,15846,30152.402,2766496.82989,0
1684699200000,91.84,92.37,91.60,91.65,132700.370,1684702799999,12212271.61588,24804,66649.639,6134341.58723,0
1684702800000,91.65,92.68,91.25,92.31,236058.841,1684706399999,21717595.69805,37278,123270.760,11345095.49829,0
1684706400000,92.30,92.48,92.06,92.40,92056.132,1684709999999,8495067.24787,19296,47240.025,4359065.60234,0
1684710000000,92.41,92.60,92.11,92.12,99616.700,1684713599999,9202323.87023,15116,45948.134,4245196.55231,0
1684713600000,92.12,92.77,91.34,91.71,373737.172,1684717199999,34350299.25251,46071,185981.338,17096225.56057,0
1684717200000,91.71,91.89,90.09,90.15,418621.061,1684720799999,38080243.70211,49733,182733.077,16627616.94225,0
1684720800000,90.15,91.14,89.72,91.02,360742.143,1684724399999,32635178.03832,50918,170470.215,15424562.69143,0
1684724400000,91.01,91.13,90.68,90.82,120220.273,1684727999999,10932286.49106,17630,62683.944,5700347.17308,0
1684728000000,90.82,91.17,90.62,90.93,117145.026,1684731599999,10648797.34081,17282,62849.303,5713966.84881,0
1684731600000,90.93,91.12,90.83,91.01,88347.266,1684735199999,8036539.65135,19096,45189.180,4110571.98632,0
1684735200000,91.01,91.70,90.65,90.79,243105.356,1684738799999,22171409.17501,31356,118969.886,10853458.70112,0
1684738800000,90.78,91.13,90.76,91.01,91605.209,1684742399999,8332967.83469,15621,50329.930,4578131.38045,0
1684742400000,91.02,91.39,90.95,91.04,104882.407,1684745999999,9560597.87614,17643,53135.945,4843833.60420,0
1684746000000,91.04,91.46,91.02,91.35,113771.221,1684749599999,10382193.30799,17386,58692.111,5356192.88935,0
1684749600000,91.35,91.53,91.23,91.47,97215.408,1684753199999,8883396.35813,15456,48240.805,4408419.41236,0
1684753200000,91.48,91.52,91.05,91.25,87365.273,1684756799999,7969851.81964,13791,40527.049,3697065.40660,0
1684756800000,91.24,91.30,90.70,90.74,133250.389,1684760399999,12125372.88354,18220,60712.204,5525174.98509,0
1684760400000,90.73,91.86,90.44,91.45,326532.963,1684763999999,29800424.15395,41783,160925.511,14688267.86971,0
1684764000000,91.45,91.63,90.87,91.36,247676.359,1684767599999,22596791.54824,30857,122859.498,11210814.20181,0
1684767600000,91.37,91.46,90.85,91.04,142355.966,1684771199999,12960184.04669,25271,68519.879,6238591.98249,0
1684771200000,91.03,91.38,90.80,90.96,107540.743,1684774799999,9792278.08415,16757,52427.912,4774489.81900,0
1684774800000,90.95,91.07,90.50,90.99,139033.625,1684778399999,12618498.73587,20954,65505.938,5945541.70852,0
1684778400000,91.00,91.16,90.81,90.89,80243.262,1684781999999,7299744.32452,19164,36663.071,3335814.10566,0
1684782000000,90.90,90.92,90.54,90.76,63610.306,1684785599999,5770229.68340,11069,30925.234,2805040.74578,0
1684785600000,90.76,91.03,90.61,90.87,78672.483,1684789199999,7144388.40473,11447,36310.368,3297465.06586,0
1684789200000,90.87,91.18,90.83,90.96,58465.974,1684792799999,5320590.81887,11333,27218.234,2476939.89189,0
1684792800000,90.97,91.10,90.87,90.96,50161.598,1684796399999,4564384.54572,8833,24733.629,2250612.80491,0
1684796400000,90.96,91.04,90.70,90.79,49406.956,1684799999999,4488924.92640,8811,24143.780,2193626.20416,0
1684800000000,90.79,91.03,90.30,90.45,124672.389,1684803599999,11307610.54855,16798,55714.049,5055250.21017,0
1684803600000,90.46,91.60,90.43,91.28,229804.325,1684807199999,20969169.25458,28248,121825.158,11113599.45587,0
1684807200000,91.28,91.72,91.27,91.64,121917.664,1684810799999,11158032.48523,16370,67628.568,6189644.96316,0
1684810800000,91.64,93.09,91.63,92.68,415602.213,1684814399999,38452771.65907,60112,233782.109,21630569.29641,0
1684814400000,92.68,92.81,92.11,92.31,193259.273,1684817999999,17862453.16783,34222,94449.820,8729718.95464,0
1684818000000,92.32,92.59,92.16,92.34,132211.925,1684821599999,12208386.72578,24506,66669.634,6156452.41298,0
1684821600000,92.34,92.74,91.75,91.91,173485.345,1684825199999,15991189.28118,31287,76250.236,7031820.46018,0
1684825200000,91.90,92.00,91.39,91.91,143669.366,1684828799999,13176679.04516,25821,67285.203,6173554.91827,0
1684828800000,91.92,91.94,91.59,91.68,81499.755,1684832399999,7477083.16027,13018,40515.841,3717045.61621,0
1684832400000,91.69,91.92,91.58,91.68,101942.976,1684835999999,9353432.55084,20217,53638.429,4921439.24909,0
1684836000000,91.69,91.86,91.58,91.81,60596.754,1684839599999,5560334.69239,9121,29263.292,2685315.04136,0
1684839600000,91.81,91.86,91.59,91.73,64340.313,1684843199999,5900410.22035,14687,28156.201,2582148.97624,0
1684843200000,91.73,91.85,91.44,91.58,122843.759,1684846799999,11258482.56230,17330,55842.872,5118529.65265,0
1684846800000,91.59,91.65,91.02,91.35,189386.785,1684850399999,17294127.74090,23623,84128.282,7682304.65596,0
1684850400000,91.34,91.70,91.26,91.67,119178.936,1684853999999,10907638.18078,15024,60498.195,5537458.67797,0
1684854000000,91.68,91.72,91.43,91.59,86172.340,1684857599999,7889336.04012,19283,45237.120,4141821.12150,0
1684857600000,91.59,91.62,91.11,91.19,99814.084,1684861199999,9114094.87787,19356,48206.130,4401785.10341,0
1684861200000,91.20,91.40,91.12,91.25,81581.581,1684864799999,7443002.17182,11988,44025.314,4017133.25018,0
1684864800000,91.25,91.31,90.81,91.03,116947.069,1684868399999,10649850.53810,17472,47801.632,4353545.60503,0
1684868400000,91.02,91.12,90.64,91.05,106977.135,1684871999999,9728148.38728,15658,51457.942,4680484.49444,0
1684872000000,91.05,91.07,90.59,90.85,111238.132,1684875599999,10098303.24423,16835,50635.216,4596671.06467,0
1684875600000,90.85,91.14,90.73,90.94,66436.714,1684879199999,6043672.79212,9402,34612.560,3148483.25038,0
1684879200000,90.94,91.27,90.87,91.26,49066.437,1684882799999,4469688.43805,10283,26574.447,2420846.46407,0
1684882800000,91.26,91.67,91.20,91.66,97167.482,1684886399999,8888664.60803,14290,49724.834,4548821.01737,0
1684886400000,91.67,91.85,91.36,91.74,170568.364,1684889999999,15629354.06035,21064,82108.398,7524618.84871,0
1684890000000,91.74,91.79,91.16,91.17,122991.826,1684893599999,11251149.56930,23615,55479.683,5076489.81319,0
1684893600000,91.16,91.48,91.07,91.36,73725.563,1684897199999,6728407.82978,18306,36577.731,3338181.92604,0
1684897200000,91.36,91.48,88.28,89.24,824896.110,1684900799999,73807187.03591,90007,348245.881,31152369.65108,0
1684900800000,89.23,89.23,87.06,88.40,807702.312,1684904399999,71101638.04517,97702,374026.842,32921745.94215,0
1684904400000,88.40,88.40,87.77,87.88,209543.678,1684907999999,18446155.56049,26396,103647.841,9124634.86807,0
1684908000000,87.89,87.89,85.45,86.00,819115.869,1684911599999,70903147.04031,96111,358658.252,31040682.37948,0
1684911600000,86.00,86.89,85.50,85.60,439504.702,1684915199999,37871652.27211,62290,216342.138,18643698.72627,0
1684915200000,85.60,86.68,85.54,86.53,299069.064,1684918799999,25811920.03440,36227,159088.881,13727020.78888,0
1684918800000,86.53,86.91,86.23,86.58,238952.044,1684922399999,20705079.35929,31279,130126.759,11277523.19643,0
1684922400000,86.58,86.67,85.93,86.31,178031.408,1684925999999,15354874.72142,26844,79912.431,6892894.51366,0
1684926000000,86.30,86.39,86.01,86.34,115413.434,1684929599999,9950080.92035,24638,54132.395,4667406.05002,0
1684929600000,86.34,86.68,86.16,86.45,125932.547,1684933199999,10883871.70079,27019,60731.691,5248828.65413,0
1684933200000,86.44,86.66,84.10,85.73,560052.699,1684936799999,47955848.23424,68500,243422.867,20858455.25895,0
1684936800000,85.72,86.06,84.10,85.43,559756.026,1684940399999,47810733.59020,70609,281282.840,24031699.69144,0
1684940400000,85.42,86.08,84.63,85.91,473973.361,1684943999999,40525748.92579,54736,230607.235,19721471.31905,0
1684944000000,85.92,86.09,85.11,85.35,188341.203,1684947599999,16100996.54551,33467,89996.063,7692108.02396,0
1684947600000,85.34,85.70,84.85,85.55,230677.549,1684951199999,19685544.86832,36813,120356.188,10273096.46092,0
1684951200000,85.54,85.69,84.96,85.02,145086.830,1684954799999,12373059.63823,20491,62274.229,5310436.99448,0
1684954800000,85.03,85.66,84.84,85.13,165299.156,1684958399999,14095331.38997,21538,84346.252,7191776.15132,0
1684958400000,85.13,85.94,85.08,85.63,196941.328,1684961999999,16848836.16730,24298,97274.447,8320816.10918,0
1684962000000,85.63,86.17,85.33,85.74,196170.974,1684965599999,16839889.33078,23765,99772.860,8566806.63884,0
1684965600000,85.75,86.20,85.61,85.94,105201.127,1684969199999,9040485.04348,16547,47923.313,4118052.65440,0
1684969200000,85.94,86.21,85.71,85.77,79148.869,1684972799999,6807098.07395,14862,33667.951,2896017.09492,0
1684972800000,85.78,85.98,84.85,84.94,201265.491,1684976399999,17162162.24899,26207,93542.804,7977136.70522,0
1684976400000,84.94,85.26,82.47,83.77,810309.150,1684979999999,67842412.92983,107563,363021.965,30401128.25116,0
1684980000000,83.77,84.07,83.57,83.92,240934.068,1684983599999,20192058.60312,28574,130046.699,10899306.40367,0
1684983600000,83.92,84.30,83.40,84.24,190834.651,1684987199999,16016616.33560,32112,97540.453,8188495.61362,0
1684987200000,84.23,84.56,84.04,84.27,136407.948,1684990799999,11500279.18975,26221,71343.505,6015280.90357,0
1684990800000,84.27,84.57,84.22,84.49,87554.405,1684994399999,7387825.00357,18913,45849.679,3869116.68338,0
1684994400000,84.50,84.66,84.36,84.45,122403.707,1684997999999,10345428.48883,15003,53976.864,4562517.12208,0
1684998000000,84.44,84.49,83.84,83.94,177315.168,1685001599999,14922387.11659,22908,87106.470,7330962.15736,0
1685001600000,83.95,84.53,83.93,84.30,151718.558,1685005199999,12791326.60064,17857,84642.861,7135633.80550,0
1685005200000,84.30,84.59,84.28,84.51,90195.049,1685008799999,7616099.31409,12737,44301.214,3740630.11152,0
1685008800000,84.51,84.76,84.39,84.50,100817.413,1685012399999,8526206.81192,14569,50977.904,4312022.89303,0
1685012400000,84.51,84.85,84.30,84.82,124643.882,1685015999999,10539986.19574,15237,70192.093,5936741.56595,0
1685016000000,84.82,85.49,84.64,84.77,326850.748,1685019599999,27822762.88105,38183,155491.986,13235670.44900,0
1685019600000,84.77,85.14,84.45,84.80,164090.209,1685023199999,13911327.45417,26549,84010.321,7123928.54384,0
1685023200000,84.79,85.23,84.65,85.19,152850.524,1685026799999,12986722.33957,19267,77750.148,6606473.51263,0
1685026800000,85.18,85.38,84.30,84.53,239923.861,1685030399999,20352133.11735,26936,105636.603,8958389.54384,0
1685030400000,84.53,84.67,84.28,84.36,146748.913,1685033999999,12395252.63788,17263,67080.957,5666609.50173,0
1685034000000,84.37,84.58,83.62,84.52,222820.801,1685037599999,18748556.31448,36410,107805.447,9073276.89879,0
1685037600000,84.51,84.75,84.47,84.58,95042.410,1685041199999,8041553.53411,15875,51801.068,4383107.90282,0
1685041200000,84.57,85.73,84.51,84.94,310589.009,1685044799999,26438410.66259,35225,167875.274,14288488.46719,0
1685044800000,84.94,85.38,84.91,85.24,87545.016,1685048399999,7450293.15181,13597,47954.048,4081309.45327,0
1685048400000,85.24,85.60,85.13,85.54,89224.107,1685051999999,7615647.22634,20648,45463.124,3880881.56993,0
1685052000000,85.54,85.73,85.42,85.71,91480.879,1685055599999,7829232.94677,18420,47968.127,4105126.26324,0
1685055600000,85.71,86.73,85.67,86.53,354189.646,1685059199999,30544172.62902,48030,209416.603,18056755.74973,0
1685059200000,86.53,86.76,86.15,86.64,244773.765,1685062799999,21170377.27771,32525,116243.019,10055782.13176,0
1685062800000,86.63,87.84,86.60,86.90,643139.202,1685066399999,56109225.70024,73853,341944.971,29833259.18252,0
1685066400000,86.90,87.43,86.60,87.14,258544.685,1685069999999,22496818.15047,30169,125749.325,10942312.58582,0
1685070000000,87.14,87.14,86.61,86.81,144898.138,1685073599999,12583566.15714,23735,72881.910,6329501.62787,0
1685073600000,86.82,87.01,86.35,86.64,160910.379,1685077199999,13944303.86122,19911,75101.364,6508492.41973,0
1685077200000,86.64,86.79,86.00,86.34,197070.263,1685080799999,17009197.34860,23223,86988.694,7508964.80092,0
1685080800000,86.35,86.93,86.08,86.88,149231.807,1685084399999,12911019.83483,18359,80249.332,6944446.75264,0
1685084400000,86.88,87.35,86.58,87.11,238068.713,1685087999999,20713913.29190,27921,125778.635,10944039.64722,0
1685088000000,87.10,87.29,86.81,86.97,209946.549,1685091599999,18277180.94555,22610,100051.661,8711270.62703,0
1685091600000,86.97,87.00,86.71,86.89,123796.791,1685095199999,10749657.64507,15333,58663.476,5094285.36211,0
1685095200000,86.88,87.27,86.77,87.02,100049.615,1685098799999,8703904.98950,13222,58741.630,5110769.84077,0
1685098800000,87.02,87.15,86.82,86.96,93799.214,1685102399999,8157308.20236,13118,47239.581,4108633.59815,0
1685102400000,86.95,87.15,86.35,86.77,251888.208,1685105999999,21844224.52344,29825,118807.484,10305886.32792,0
1685106000000,86.77,87.49,86.77,87.11,202846.509,1685109599999,17678140.22620,23657,101254.515,8825945.98141,0
1685109600000,87.11,88.20,87.03,87.32,485253.414,1685113199999,42560024.72541,52734,258224.481,22654557.51918,0
1685113200000,87.32,87.82,87.31,87.67,204714.580,1685116799999,17928135.88198,25197,107892.463,9449403.36261,0
1685116800000,87.67,87.77,87.40,87.40,116622.499,1685120399999,10217269.78942,15345,58339.893,5111657.88891,0
1685120400000,87.41,87.69,86.93,87.14,162919.902,1685123999999,14218047.47723,19469,78408.733,6843553.44845,0
1685124000000,87.13,87.85,86.74,87.44,270677.756,1685127599999,23619545.40201,28795,148031.872,12917027.05619,0
1685127600000,87.45,88.00,87.42,87.74,107737.979,1685131199999,9453036.24739,13974,58188.012,5105301.15361,0
1685131200000,87.74,87.87,87.64,87.74,63786.113,1685134799999,5597242.30323,9745,28961.587,2541365.58810,0
1685134800000,87.75,87.96,87.55,87.67,66447.562,1685138399999,5828718.41860,10253,31159.078,2733714.65116,0
1685138400000,87.66,87.88,87.24,87.27,89763.606,1685141999999,7860739.02192,12392,35783.586,3134299.60271,0
1685142000000,87.27,87.44,86.95,87.04,95365.813,1685145599999,8312550.93062,11748,42534.873,3707790.22788,0
1685145600000,87.04,87.16,86.84,87.03,88451.479,1685149199999,7696981.15179,12372,48596.841,4229143.42367,0
1685149200000,87.03,87.43,87.00,87.41,60758.797,1685152799999,5298655.17036,8425,38478.591,3355724.38355,0
1685152800000,87.42,87.95,87.24,87.80,87150.003,1685156399999,7630967.19665,12967,53612.094,4695948.87384,0
1685156400000,87.81,88.04,87.59,87.79,149800.970,1685159999999,13158059.98903,18589,77034.754,6767735.18947,0
1685160000000,87.78,88.16,87.46,87.98,107124.158,1685163599999,9411158.73520,15898,52881.520,4646703.56086,0
1685163600000,87.97,88.47,87.80,87.85,167189.347,1685167199999,14740491.70475,23113,81370.694,7176422.45383,0
1685167200000,87.85,88.24,87.85,88.03,74034.692,1685170799999,6519153.32206,10212,37649.991,3315322.17563,0
1685170800000,88.02,88.25,87.87,88.02,71761.494,1685174399999,6317566.79538,10817,31778.599,2797649.37617,0
1685174400000,88.01,88.12,87.72,87.79,85179.768,1685177999999,7486314.60598,11817,37654.692,3309911.08875,0
1685178000000,87.78,87.93,87.62,87.79,79427.476,1685181599999,6973700.50635,10158,39042.619,3427958.32912,0
1685181600000,87.79,87.85,87.54,87.65,60438.915,1685185199999,5299692.07686,8859,28987.329,2541904.04010,0
1685185200000,87.65,87.82,87.56,87.76,54538.164,1685188799999,4782387.82457,7782,29728.201,2606838.33515,0
1685188800000,87.77,88.09,87.75,87.93,81252.780,1685192399999,7145955.00854,11525,47120.473,4144049.34884,0
1685192400000,87.94,88.35,87.21,87.58,171324.318,1685195999999,15055366.69165,21887,82634.505,7265483.99038,0
1685196000000,87.59,87.96,87.54,87.71,130264.644,1685199599999,11427393.95889,16371,61713.518,5414006.58523,0
1685199600000,87.71,87.83,87.61,87.80,46787.080,1685203199999,4105364.71774,7120,25752.806,2259906.90984,0
1685203200000,87.81,87.92,87.36,87.63,94326.140,1685206799999,8264655.29250,11115,44840.266,3929559.46507,0
1685206800000,87.62,88.03,87.51,88.00,78345.618,1685210399999,6880068.68479,10947,42237.971,3709765.14941,0
1685210400000,88.00,88.22,87.88,87.95,93087.518,1685213999999,8195887.22141,12757,44188.253,3890976.16326,0
1685214000000,87.96,88.39,87.95,88.19,99290.496,1685217599999,8759717.96825,13277,47601.362,4199774.00096,0
1685217600000,88.19,88.74,88.19,88.60,105054.577,1685221199999,9293408.52635,15798,60652.552,5366161.52542,0
1685221200000,88.59,88.77,88.25,88.40,72391.331,1685224799999,6407177.37321,11844,33432.252,2959343.82478,0
1685224800000,88.40,88.79,88.30,88.53,93657.965,1685228399999,8295581.28323,11834,46875.146,4152727.66277,0
1685228400000,88.54,88.75,88.48,88.50,63878.012,1685231999999,5659399.33340,10184,35618.730,3155811.03629,0
1685232000000,88.50,89.50,88.08,89.28,294314.749,1685235599999,26168088.44541,39215,163582.131,14551515.61073,0
1685235600000,89.28,89.97,89.28,89.74,322990.338,1685239199999,28992085.16638,45663,176057.904,15803701.93786,0
1685239200000,89.74,89.90,89.35,89.54,101928.144,1685242799999,9134966.97253,14959,51279.731,4596208.36458,0
1685242800000,89.55,90.22,89.55,89.82,154601.127,1685246399999,13898521.02912,21140,91258.142,8205399.20080,0
1685246400000,89.82,90.40,89.63,89.68,173825.240,1685249999999,15648267.48045,21939,94320.365,8493211.71372,0
1685250000000,89.67,89.96,89.40,89.83,119527.744,1685253599999,10717418.19155,15043,63857.270,5726776.27564,0
1685253600000,89.82,89.92,89.43,89.53,108370.469,1685257199999,9716352.91198,12516,47900.203,4295583.23855,0
1685257200000,89.54,89.76,89.45,89.53,63139.608,1685260799999,5656585.45320,9685,27779.495,2488929.74484,0
1685260800000,89.54,89.89,88.58,89.48,446229.054,1685264399999,39804264.11984,48116,204260.939,18232867.15063,0
1685264400000,89.48,89.60,89.30,89.52,85077.812,1685267999999,7610994.22751,13132,47561.193,4255159.39930,0
1685268000000,89.52,89.80,89.34,89.72,86320.204,1685271599999,7729635.90439,12981,47664.886,4269208.72888,0
1685271600000,89.71,89.92,89.24,89.29,116633.690,1685275199999,10443050.86169,17079,55713.893,4989333.32936,0
1685275200000,89.30,89.46,88.96,89.04,107948.401,1685278799999,9626492.35503,15278,49567.672,4421344.39003,0
1685278800000,89.04,89.36,88.91,89.31,70562.515,1685282399999,6290723.52358,11916,38729.817,3452950.93979,0
1685282400000,89.31,89.40,89.13,89.21,56333.742,1685285999999,5028684.81735,9704,24736.334,2208229.99998,0
1685286000000,89.20,89.34,89.05,89.33,60238.021,1685289599999,5373259.76988,10466,31145.014,2778415.88909,0
1685289600000,89.32,89.40,89.01,89.32,84132.226,1685293199999,7508975.78942,12779,42058.239,3754221.17314,0
1685293200000,89.31,89.64,89.18,89.35,80392.476,1685296799999,7185067.62408,11346,42159.884,3768828.31992,0
1685296800000,89.34,90.14,89.16,89.90,264022.099,1685300399999,23704466.48739,30561,140022.706,12570904.32086,0
1685300400000,89.89,90.51,89.80,89.89,210848.474,1685303999999,19018256.92812,25806,111899.461,10094223.97791,0
1685304000000,89.90,90.50,89.89,90.38,121822.383,1685307599999,10996892.64345,13987,69773.654,6298884.33154,0
1685307600000,90.37,91.18,90.16,91.04,188430.824,1685311199999,17098524.17901,33084,99807.702,9057775.96677,0
1685311200000,91.03,92.34,91.03,91.62,508836.236,1685314799999,46746011.46126,66027,270920.069,24888275.22340,0
1685314800000,91.62,92.06,91.39,91.43,184272.944,1685318399999,16890769.69811,24628,94828.507,8693054.32172,0
1685318400000,91.43,92.16,91.18,91.20,257567.980,1685321999999,23610512.08396,30636,122625.025,11245365.11564,0
1685322000000,91.20,91.62,91.16,91.29,136034.347,1685325599999,12418632.05661,16569,61436.697,5609168.78332,0
1685325600000,91.28,91.43,90.84,90.99,97670.264,1685329199999,8896505.56572,13934,45317.229,4128506.15015,0
1685329200000,91.00,91.11,90.50,90.55,142578.596,1685332799999,12940447.73766,17535,57947.695,5259055.77218,0
1685332800000,90.54,90.90,90.31,90.89,167607.979,1685336399999,15173344.38451,20579,84310.004,7633740.51332,0
1685336400000,90.89,91.40,90.82,91.36,171534.102,1685339999999,15623870.55434,19263,102118.861,9301092.93717,0
1685340000000,91.35,91.52,91.13,91.30,123670.319,1685343599999,11293556.68515,14693,63380.794,5788235.20019,0
1685343600000,91.31,91.43,90.99,91.38,140840.619,1685347199999,12853289.26832,16003,72243.237,6592921.48179,0
1685347200000,91.39,91.47,91.13,91.24,99286.392,1685350799999,9064224.97830,13702,49671.554,4535118.36965,0
1685350800000,91.24,91.83,91.21,91.72,131185.682,1685354399999,12010057.56982,18614,68349.094,6257513.68525,0
1685354400000,91.72,91.95,91.06,91.40,201189.179,1685357999999,18434686.08920,25182,97434.905,8928878.23955,0
1685358000000,91.39,91.74,91.00,91.63,133415.411,1685361599999,12190498.18075,15912,60549.525,5534786.08964,0
1685361600000,91.63,91.71,91.26,91.38,82036.216,1685365199999,7503822.60022,10781,35840.713,3279046.01796,0
1685365200000,91.38,91.62,91.11,91.56,131671.269,1685368799999,12032743.82601,15753,73210.420,6689985.28343,0
1685368800000,91.56,91.64,90.82,91.15,177827.632,1685372399999,16228247.16373,20321,79327.190,7241039.08455,0
1685372400000,91.15,91.49,90.56,90.77,245325.103,1685375999999,22333875.35183,28434,126761.260,11543659.48381,0
1685376000000,90.76,91.15,90.20,90.55,267197.860,1685379599999,24211238.86786,32126,123877.730,11225847.08744,0
1685379600000,90.54,91.08,90.11,91.04,151655.316,1685383199999,13747174.94016,20219,90530.160,8208639.85075,0
1685383200000,91.04,91.05,90.75,90.92,62055.022,1685386799999,5641824.96146,9803,28038.051,2549156.45930,0
1685386800000,90.92,91.17,90.66,90.82,64196.463,1685390399999,5838444.52965,9866,35422.153,3221723.25286,0
1685390400000,90.81,91.47,90.80,91.39,90117.438,1685393999999,8218116.44845,12272,57432.723,5238136.86315,0
1685394000000,91.39,91.46,91.11,91.11,62590.393,1685397599999,5712280.98008,10015,31527.418,2877563.51048,0
1685397600000,91.12,91.22,90.44,91.07,117537.722,1685401199999,10676070.62619,16650,56427.655,5125965.47658,0
1685401200000,91.07,91.36,90.82,90.85,77265.009,1685404799999,7038534.83177,10919,37529.258,3418918.11785,0
1685404800000,90.85,91.14,90.50,90.95,97389.268,1685408399999,8847883.90761,15110,44891.403,4078839.69274,0
1685408400000,90.96,91.24,90.84,90.93,85239.643,1685411999999,7758895.18172,11879,45903.190,4178539.14525,0
1685412000000,90.92,91.08,90.74,91.08,54274.569,1685415599999,4934879.63652,8435,26960.228,2451760.09583,0
1685415600000,91.07,91.60,91.00,91.26,129646.023,1685419199999,11836555.99764,17035,70112.739,6401863.89120,0
1685419200000,91.25,91.30,90.92,91.10,72877.070,1685422799999,6639442.86002,11019,31807.651,2897942.27733,0
1685422800000,91.10,91.34,90.67,90.99,95815.747,1685426399999,8715477.41698,13304,47857.187,4353311.71123,0
1685426400000,90.99,91.54,90.97,91.34,98601.838,1685429999999,9005561.14984,13271,51023.070,4660047.07752,0
1685430000000,91.35,91.86,91.15,91.17,205958.614,1685433599999,18847612.15866,22554,106626.196,9760054.56797,0
1685433600000,91.18,91.83,91.17,91.53,151272.877,1685437199999,13851116.18868,17252,75530.715,6917082.57572,0
1685437200000,91.54,92.20,91.46,91.92,205342.539,1685440799999,18871899.26319,26786,109999.550,10110059.73786,0
1685440800000,91.91,93.09,91.86,92.62,461364.979,1685444399999,42730354.18965,57277,260304.496,24108667.48963,0
1685444400000,92.61,93.30,92.47,92.99,257090.201,1685447999999,23900363.57174,31518,124926.807,11615909.93504,0
1685448000000,92.98,93.07,92.24,92.59,195808.704,1685451599999,18136744.89941,26649,93661.436,8675213.57644,0
1685451600000,92.58,92.85,91.88,91.92,201039.298,1685455199999,18575652.77192,25440,93807.581,8670109.65358,0
1685455200000,91.93,92.27,91.21,91.25,305990.145,1685458799999,28068475.75598,36392,140095.135,12853600.35422,0
1685458800000,91.26,91.88,91.00,91.84,236163.762,1685462399999,21604597.24536,28895,116760.810,10684075.07293,0
1685462400000,91.85,92.43,91.40,92.06,273501.459,1685465999999,25152840.23593,31830,136961.288,12597763.38869,0
1685466000000,92.07,92.30,91.67,92.00,94225.993,1685469599999,8663812.62748,14366,46626.339,4287727.15102,0
1685469600000,92.00,92.48,91.75,92.31,129487.334,1685473199999,11928985.21254,15896,68898.883,6347585.54086,0
1685473200000,92.31,92.43,92.04,92.21,85200.043,1685476799999,7856690.25528,12726,40658.309,3749736.16146,0
1685476800000,92.22,92.30,91.90,91.91,70001.823,1685480399999,6445731.77303,10900,34982.928,3221567.13857,0
1685480400000,91.90,92.24,91.65,91.86,59598.134,1685483999999,5480438.60824,12858,26050.511,2395651.53155,0
1685484000000,91.86,92.17,91.67,92.13,56386.911,1685487599999,5183643.14263,9956,28161.781,2588750.89345,0
1685487600000,92.14,92.34,91.90,92.19,91243.558,1685491199999,8410150.10318,13907,45296.758,4175210.07480,0
1685491200000,92.18,92.65,91.84,92.53,112153.591,1685494799999,10343552.36162,17167,57705.102,5324075.17566,0
1685494800000,92.52,92.66,92.15,92.22,86191.734,1685498399999,7968377.72180,13609,39399.121,3643252.85495,0
1685498400000,92.22,92.23,91.12,91.77,196712.961,1685501999999,18024045.47870,25249,83646.102,7666208.58759,0
1685502000000,91.77,91.82,91.41,91.71,89964.724,1685505599999,8244134.26075,12691,45430.597,4163542.45285,0
1685505600000,91.71,91.73,89.06,89.30,551236.503,1685509199999,49741805.86566,61571,217711.853,19651754.06104,0
1685509200000,89.29,89.46,88.21,88.70,526694.529,1685512799999,46895923.62302,66980,233768.087,20821080.37940,0
1685512800000,88.69,89.44,88.34,89.37,283865.738,1685516399999,25279722.92758,35107,142321.612,12674775.39708,0
1685516400000,89.38,89.56,89.04,89.11,124501.667,1685519999999,11120780.67297,19635,57453.466,5132872.04364,0
1685520000000,89.11,89.55,89.06,89.29,132929.837,1685523599999,11878402.81054,17597,67075.671,5994043.18525,0
1685523600000,89.30,89.50,89.06,89.35,108040.170,1685527199999,9645227.71041,15131,55322.863,4938866.42919,0
1685527200000,89.35,89.36,88.93,89.06,85945.915,1685530799999,7661108.19553,11023,35467.304,3161811.37323,0
1685530800000,89.06,89.29,88.97,89.03,106110.808,1685534399999,9458964.99035,13676,50179.147,4473305.61911,0
1685534400000,89.03,89.17,88.64,89.01,137801.522,1685537999999,12256986.38613,18125,66239.831,5892109.32010,0
1685538000000,89.00,89.34,88.88,89.02,138664.191,1685541599999,12362407.11153,18898,66309.255,5911665.54360,0
1685541600000,89.01,89.02,87.53,88.74,432226.939,1685545199999,38211206.64509,54012,188352.993,16657662.76426,0
1685545200000,88.74,89.40,88.67,88.68,187092.622,1685548799999,16649006.01255,25655,97277.382,8657866.98954,0
1685548800000,88.69,89.05,88.33,88.97,147610.584,1685552399999,13111132.29586,19488,75227.624,6683014.56276,0
1685552400000,88.98,89.50,88.92,89.42,100725.473,1685555999999,8985348.39248,14467,50418.305,4497336.84165,0
1685556000000,89.41,89.56,89.22,89.34,77865.682,1685559599999,6961330.59279,11859,37605.217,3362353.31567,0
1685559600000,89.35,89.69,89.24,89.41,95704.481,1685563199999,8565827.44972,12494,49292.143,4411818.68159,0
1685563200000,89.41,89.83,89.37,89.59,80814.257,1685566799999,7245150.92445,11301,41413.337,3713214.68467,0
1685566800000,89.59,89.69,89.23,89.33,55649.473,1685570399999,4979282.50273,8701,20047.403,1794034.49899,0
1685570400000,89.34,89.80,89.30,89.72,68333.870,1685573999999,6119007.96577,10149,34866.771,3122089.79132,0
1685574000000,89.71,90.81,89.59,90.39,266548.229,1685577599999,24087095.91425,36055,149736.026,13529728.97738,0
1685577600000,90.38,91.26,90.28,90.70,321496.835,1685581199999,29177727.34897,40271,169605.274,15392707.61476,0
1685581200000,90.70,91.70,90.69,91.15,290927.225,1685584799999,26567378.44339,39227,152518.384,13928448.67081,0
1685584800000,91.15,91.25,89.39,89.91,362520.204,1685588399999,32729615.02596,42717,153549.563,13863202.65464,0
1685588400000,89.91,90.87,89.12,90.84,344354.253,1685591999999,31036503.72403,43575,183574.266,16549644.79815,0
1685592000000,90.84,91.69,90.70,91.30,320015.143,1685595599999,29203029.55046,41095,165081.187,15064296.99904,0
1685595600000,91.29,91.94,91.10,91.69,237820.598,1685599199999,21780449.13118,30954,126970.772,11630156.95025,0
1685599200000,91.69,92.50,91.55,91.86,506461.013,1685602799999,46593346.12540,56415,264666.356,24348914.24411,0
1685602800000,91.86,92.78,91.53,92.33,510555.172,1685606399999,47062370.79906,56802,262727.593,24221591.81094,0
1685606400000,92.34,93.00,92.11,92.78,439867.516,1685609999999,40771587.96720,48047,220619.787,20450210.73516,0
1685610000000,92.78,93.19,92.45,92.56,329683.346,1685613599999,30594031.12748,41079,161265.137,14967968.88821,0
1685613600000,92.56,93.08,92.45,92.46,257000.211,1685617199999,23844745.58982,33237,128466.705,11920994.59554,0
1685617200000,92.47,92.65,92.04,92.22,246781.916,1685620799999,22788639.30879,29069,115701.497,10685298.74354,0
1685620800000,92.22,92.93,91.89,92.48,327060.007,1685624399999,30217961.13517,37480,177207.123,16375821.89368,0
1685624400000,92.47,92.82,92.24,92.52,217435.794,1685627999999,20119618.25817,24766,111748.311,10340988.13330,0
1685628000000,92.52,94.96,92.51,94.30,1047390.913,1685631599999,98232807.23569,121429,575712.163,53990602.65484,0
1685631600000,94.29,95.58,93.88,94.90,963780.513,1685635199999,91409411.93487,109196,507308.189,48128768.81127,0
1685635200000,94.90,95.96,94.30,95.41,918225.213,1685638799999,87371027.64933,97717,459128.235,43700790.02040,0
1685638800000,95.42,95.80,94.00,94.72,574878.621,1685642399999,54545446.81997,60930,262212.342,24885108.21265,0
1685642400000,94.72,95.45,94.51,95.15,272490.570,1685645999999,25906257.42597,33139,138754.100,13191658.72041,0
1685646000000,95.14,95.21,94.05,95.16,340221.614,1685649599999,32211005.98282,42676,170640.980,16156902.45518,0
1685649600000,95.16,95.16,94.55,94.67,157030.365,1685653199999,14891995.35563,21352,74011.352,7018868.04282,0
1685653200000,94.66,94.89,94.07,94.28,169895.704,1685656799999,16051314.24976,23164,79629.705,7524870.63429,0
1685656800000,94.27,94.55,94.09,94.49,111162.150,1685660399999,10489015.25984,16706,57574.781,5432902.03140,0
1685660400000,94.49,94.49,93.13,94.14,302139.574,1685663999999,28351757.52478,38876,139899.446,13132168.67791,0
1685664000000,94.14,94.72,92.54,94.57,537249.607,1685667599999,50294862.69605,72542,268407.776,25145163.48448,0
1685667600000,94.58,94.73,93.88,94.27,284567.417,1685671199999,26836485.73985,35134,136642.313,12887975.69940,0
1685671200000,94.27,95.45,94.02,95.19,366366.837,1685674799999,34757809.86561,50314,198813.154,18865525.91941,0
1685674800000,95.19,95.19,94.80,95.08,121323.062,1685678399999,11518704.49105,19225,56916.779,5404323.06072,0
1685678400000,95.09,95.67,94.62,95.16,271421.924,1685681999999,25833639.67004,33342,130310.294,12406103.19005,0
1685682000000,95.15,95.47,94.92,95.01,165811.299,1685685599999,15789028.88403,22482,80401.881,7657424.98115,0
1685685600000,95.02,95.36,94.76,94.80,162322.724,1685689199999,15420872.03288,21359,76900.702,7307982.00700,0
1685689200000,94.81,94.86,94.30,94.31,158463.451,1685692799999,14989564.90928,22663,69731.719,6597370.43901,0
1685692800000,94.32,95.05,94.30,95.03,153863.996,1685696399999,14561510.41270,20749,84931.566,8038071.48462,0
1685696400000,95.02,95.09,94.59,94.76,124186.011,1685699999999,11770650.92372,17780,58248.872,5521527.68797,0
1685700000000,94.75,95.12,94.66,94.93,128368.899,1685703599999,12181684.65353,15507,63752.486,6050911.82780,0
1685703600000,94.93,95.28,94.80,95.05,142899.949,1685707199999,13579962.76543,17690,75366.911,7163420.13286,0
1685707200000,95.06,95.28,94.13,94.50,414165.331,1685710799999,39235578.19976,47014,199095.410,18863748.84911,0
1685710800000,94.49,94.52,93.25,93.50,440857.957,1685714399999,41421412.06177,50851,193865.235,18221059.30789,0
1685714400000,93.50,93.79,93.04,93.73,373140.126,1685717999999,34861017.42410,40648,177239.293,16562110.64794,0
1685718000000,93.74,94.76,93.70,94.61,234855.363,1685721599999,22125330.60132,30029,116499.012,10975408.94209,0
1685721600000,94.61,94.70,93.91,94.05,181513.811,1685725199999,17114177.17519,21231,75573.540,7127665.19277,0
1685725200000,94.04,94.39,93.96,94.09,106210.069,1685728799999,10003598.29520,13467,49310.299,4644212.84509,0
1685728800000,94.09,94.68,93.90,94.49,144828.459,1685732399999,13658696.14999,18814,75001.456,7074126.91771,0
1685732400000,94.48,95.48,94.31,94.99,241902.382,1685735999999,22972944.85330,35048,131108.941,12451649.78539,0
1685736000000,94.98,95.22,94.95,94.99,100913.539,1685739599999,9594147.97223,14781,52506.286,4992163.34988,0
1685739600000,94.99,95.36,94.71,95.21,153745.607,1685743199999,14617766.94815,19622,79977.831,7605349.12485,0
1685743200000,95.20,95.43,95.06,95.07,105527.975,1685746799999,10052473.73230,13689,53731.170,5118928.64377,0
1685746800000,95.07,95.62,95.01,95.42,115393.731,1685750399999,10998461.87099,15217,64810.437,6178712.65383,0
1685750400000,95.43,95.43,94.41,94.50,212511.164,1685753999999,20160105.90893,24285,88809.407,8425787.81307,0
1685754000000,94.50,94.67,94.11,94.22,122135.666,1685757599999,11527432.22476,16735,57941.634,5469485.44298,0
1685757600000,94.21,94.76,94.21,94.49,97367.896,1685761199999,9197772.99997,12990,56298.388,5318324.02334,0
1685761200000,94.49,94.63,94.35,94.52,50571.482,1685764799999,4777753.52394,8091,27415.001,2590152.16149,0
1685764800000,94.52,94.78,94.43,94.70,90280.289,1685768399999,8541710.10737,12615,48017.139,4543461.36650,0
1685768400000,94.70,94.82,94.28,94.41,71853.289,1685771999999,6796002.93240,10584,31832.927,3012133.39140,0
1685772000000,94.41,95.06,94.40,94.97,98372.617,1685775599999,9320425.92079,13735,59605.168,5647004.28984,0
1685775600000,94.98,95.05,94.68,94.81,94821.655,1685779199999,8996085.12137,14553,45122.525,4280930.61108,0
1685779200000,94.82,95.23,94.74,94.93,114155.406,1685782799999,10847152.06598,14674,55762.969,5298721.59564,0
1685782800000,94.94,95.21,94.79,95.14,78287.002,1685786399999,7439651.31986,12436,42587.957,4047676.23411,0
1685786400000,95.14,97.56,94.96,96.67,819234.019,1685789999999,79037326.01717,105495,465619.374,44900646.32669,0
1685790000000,96.67,97.10,96.51,96.67,258533.921,1685793599999,25023578.29187,35448,128792.430,12467331.22983,0
1685793600000,96.68,97.35,96.67,97.00,268365.186,1685797199999,26025483.37885,32156,138007.513,13385739.39562,0
1685797200000,97.00,97.28,96.31,96.89,274460.770,1685800799999,26543808.61235,31035,125776.618,12166592.05770,0
1685800800000,96.89,97.02,96.55,96.81,120119.738,1685804399999,11623671.63953,17648,57688.520,5582877.25712,0
1685804400000,96.81,96.90,96.08,96.68,236750.986,1685807999999,22839639.62833,28397,112694.069,10873554.73654,0
1685808000000,96.69,97.17,96.48,96.73,205023.460,1685811599999,19857403.57452,26659,99457.701,9633920.53009,0
1685811600000,96.73,96.74,96.26,96.32,155484.950,1685815199999,14994093.12691,20576,73739.331,7111607.22680,0
1685815200000,96.32,96.75,95.80,96.53,233092.042,1685818799999,22424510.33613,29626,111291.065,10710992.25283,0
1685818800000,96.53,96.69,96.06,96.29,130574.582,1685822399999,12593531.42073,19141,61249.040,5907502.00489,0
1685822400000,96.30,96.41,95.56,95.78,163737.746,1685825999999,15715187.04705,23109,67959.964,6523894.88587,0
1685826000000,95.78,96.16,95.62,96.10,112009.571,1685829599999,10745604.01103,17083,61460.517,5896180.50293,0
1685829600000,96.10,96.27,95.86,96.27,74219.710,1685833199999,7126743.57162,11411,36493.874,3504798.48281,0
1685833200000,96.27,96.28,95.80,96.02,59045.264,1685836799999,5668255.33732,9620,29990.300,2878762.25892,0
1685836800000,96.03,96.04,94.57,94.98,298582.230,1685840399999,28443507.16979,39575,121054.765,11532790.46533,0
1685840400000,94.97,95.45,94.60,95.26,182278.570,1685843999999,17329819.47850,26780,99725.084,9482127.09679,0
1685844000000,95.26,95.27,94.84,95.04,152836.726,1685847599999,14522537.17046,19231,72167.909,6857637.28705,0
1685847600000,95.04,95.48,94.80,95.26,137293.709,1685851199999,13058062.11706,19267,69559.531,6616990.04890,0
1685851200000,95.26,95.45,94.94,95.05,130589.183,1685854799999,12432466.22704,18990,58262.434,5547803.95864,0
1685854800000,95.04,95.21,94.74,94.98,85215.207,1685858399999,8090681.11322,13556,42835.350,4067424.14279,0
1685858400000,94.98,95.39,94.81,95.33,101701.013,1685861999999,9678697.35228,16441,56158.508,5344353.01533,0
1685862000000,95.33,95.84,95.30,95.77,135038.644,1685865599999,12900121.45965,20355,69410.217,6632267.84771,0
1685865600000,95.77,95.78,95.42,95.71,83102.966,1685869199999,7948013.92259,13614,36911.117,3530360.38213,0
1685869200000,95.70,96.43,95.70,96.29,199115.900,1685872799999,19129964.83265,25662,113377.273,10892345.79970,0
1685872800000,96.29,96.45,96.10,96.31,105092.189,1685876399999,10119156.04971,16082,52296.130,5035900.61565,0
1685876400000,96.30,96.32,95.95,96.27,107187.204,1685879999999,10306259.73898,17118,45751.466,4399796.12226,0
1685880000000,96.28,96.33,95.73,96.13,152537.561,1685883599999,14645744.50169,19310,65954.185,6333125.11045,0
1685883600000,96.13,96.22,95.64,95.98,133373.834,1685887199999,12800885.31354,20540,67217.275,6451975.62200,0
1685887200000,95.98,96.03,95.12,95.79,245644.588,1685890799999,23487957.59480,33128,125653.380,12017805.00823,0
1685890800000,95.80,95.85,95.27,95.49,173500.172,1685894399999,16581279.05713,23859,92629.050,8852566.68283,0
1685894400000,95.49,95.88,95.20,95.77,162442.495,1685897999999,15516192.87304,20451,88759.095,8477418.20113,0
1685898000000,95.78,96.27,95.72,95.76,118626.493,1685901599999,11383712.99365,17406,67053.921,6435327.80506,0
1685901600000,95.75,96.00,95.41,95.52,87132.966,1685905199999,8336211.82818,14871,42908.388,4105624.13372,0
1685905200000,95.53,95.78,95.38,95.76,61609.543,1685908799999,5889119.56144,11194,29256.822,2796687.36522,0
1685908800000,95.76,95.93,95.62,95.86,63027.371,1685912399999,6035466.43704,10612,34841.441,3336336.36225,0
1685912400000,95.86,96.06,95.22,95.23,105614.341,1685915999999,10099813.49521,15480,46888.639,4483386.86494,0
1685916000000,95.23,96.16,95.20,95.34,190297.646,1685919599999,18195256.10655,27975,94868.593,9069292.00898,0
1685919600000,95.33,95.58,93.61,94.16,418393.691,1685923199999,39519221.61521,51520,162660.691,15368599.93161,0
1685923200000,94.15,94.55,93.39,93.71,353994.027,1685926799999,33275162.55699,44328,181584.306,17071119.90929,0
1685926800000,93.71,93.76,92.30,93.66,377329.841,1685930399999,35164475.45404,47982,167524.343,15619363.10765,0
1685930400000,93.65,93.98,92.30,92.67,293670.001,1685933999999,27367145.99383,37162,130184.640,12135398.94581,0
1685934000000,92.68,93.22,92.10,92.88,270194.225,1685937599999,25055196.12293,35911,132731.951,12310911.30126,0
1685937600000,92.87,93.22,92.68,93.02,122663.456,1685941199999,11405744.38693,18447,58467.217,5437100.29968,0
1685941200000,93.02,93.25,92.45,93.23,172455.349,1685944799999,16016801.91757,22952,84980.705,7894640.50276,0
1685944800000,93.23,93.48,92.98,93.36,120399.210,1685948399999,11226016.09337,16930,61600.750,5744432.39184,0
1685948400000,93.36,93.64,93.04,93.34,138336.528,1685951999999,12911105.94117,18157,67885.477,6337592.02351,0
1685952000000,93.34,93.66,92.84,93.04,162018.868,1685955599999,15113180.47679,17284,78563.799,7331487.11253,0
1685955600000,93.04,93.46,92.94,93.01,122244.195,1685959199999,11389498.66837,16392,59247.917,5521003.86717,0
1685959200000,93.02,93.07,92.33,92.47,182706.605,1685962799999,16932723.87833,24356,86925.941,8056607.71640,0
1685962800000,92.47,93.11,92.38,93.00,126132.208,1685966399999,11705048.00495,18509,67503.897,6264165.22679,0
1685966400000,93.00,93.02,92.17,92.47,159400.015,1685969999999,14745451.11644,22627,74123.709,6857072.82756,0
1685970000000,92.46,92.50,91.55,92.23,329625.917,1685973599999,30348487.50189,40247,150370.662,13848397.45348,0
1685973600000,92.23,92.63,91.96,92.45,196879.383,1685977199999,18175398.60792,21923,98137.686,9060254.60908,0
1685977200000,92.44,92.50,85.85,85.98,2145183.030,1685980799999,192592897.06739,223187,942180.601,84666870.58422,0
1685980800000,85.98,88.37,83.16,87.20,1827633.883,1685984399999,157918428.79917,214985,889333.977,76901353.88116,0
1685984400000,87.20,87.79,86.59,87.67,456448.906,1685987999999,39790192.15433,49871,213502.432,18615006.18369,0
1685988000000,87.67,87.67,86.80,87.05,266381.817,1685991599999,23229644.90772,30390,126232.126,11008639.05352,0
1685991600000,87.06,87.43,86.26,87.35,266228.869,1685995199999,23152541.47949,32391,131522.440,11440666.47756,0
1685995200000,87.36,87.61,87.08,87.60,129530.559,1685998799999,11317489.09290,17774,65452.308,5719212.78443,0
1685998800000,87.60,87.63,86.65,87.33,151406.100,1686002399999,13189582.34632,21264,68985.638,6009403.84584,0
1686002400000,87.33,87.41,87.13,87.19,89995.415,1686005999999,7853975.44736,12752,44133.533,3851745.46351,0
1686006000000,87.19,88.06,87.07,87.66,219484.705,1686009599999,19253963.65136,24717,106362.445,9330341.82250,0
1686009600000,87.66,88.19,87.45,87.99,165107.302,1686013199999,14506911.82439,20578,78947.509,6936729.10219,0
1686013200000,87.99,88.20,86.84,86.97,223923.325,1686016799999,19568612.01183,24080,92720.924,8104179.89804,0
1686016800000,86.97,87.72,86.55,87.55,171846.920,1686020399999,14994347.29121,22357,84357.081,7360206.80346,0
1686020400000,87.54,87.58,87.20,87.31,97501.973,1686023999999,8518945.16512,11876,44966.374,3928599.35421,0
1686024000000,87.32,87.85,87.27,87.78,94660.109,1686027599999,8285827.58083,11999,48531.330,4248591.68860,0
1686027600000,87.78,87.84,87.40,87.76,143681.830,1686031199999,12587595.86011,15508,66221.518,5801775.66374,0
1686031200000,87.76,87.76,87.14,87.15,118242.133,1686034799999,10337472.59087,14302,53330.580,4662812.44659,0
1686034800000,87.15,87.59,87.10,87.41,95114.766,1686038399999,8311805.34319,13217,42729.352,3734431.99967,0
1686038400000,87.41,87.61,87.25,87.49,91082.993,1686041999999,7964336.34453,11893,45481.111,3976813.00345,0
1686042000000,87.50,87.91,87.47,87.75,98461.608,1686045599999,8631852.10853,12867,52384.623,4592723.12523,0
1686045600000,87.76,88.10,87.75,87.79,147271.193,1686049199999,12953077.98649,18416,72559.232,6382319.16018,0
1686049200000,87.80,87.90,87.33,87.47,111763.536,1686052799999,9787870.98995,15420,46473.435,4069939.50735,0
1686052800000,87.47,87.53,85.55,86.36,763686.218,1686056399999,66178564.53998,85528,362249.674,31392117.86910,0
1686056400000,86.36,87.97,85.61,87.85,613578.337,1686059999999,53253142.76083,78764,319140.417,27704089.24170,0
1686060000000,87.85,89.00,87.62,88.36,672662.719,1686063599999,59380355.22484,80431,342294.544,30221463.63727,0
1686063600000,88.37,88.60,87.95,88.42,267083.731,1686067199999,23565150.66885,34898,129434.353,11421480.97961,0
1686067200000,88.43,89.40,88.34,89.25,415120.889,1686070799999,36851047.79437,50416,206157.508,18310393.42855,0
1686070800000,89.26,90.00,88.91,89.66,524622.438,1686074399999,46940909.78069,63847,266867.633,23882013.79193,0
1686074400000,89.66,89.78,89.41,89.55,161779.902,1686077999999,14494524.99026,22593,82631.663,7404018.80656,0
1686078000000,89.56,91.15,89.56,90.78,405588.767,1686081599999,36647047.38787,54517,225207.932,20350451.89601,0
1686081600000,90.78,91.45,90.08,90.17,461108.542,1686085199999,41878744.09928,60426,247474.394,22486727.63380,0
1686085200000,90.18,90.93,90.15,90.71,119774.519,1686088799999,10838159.46080,20512,61940.166,5604193.31288,0
1686088800000,90.72,90.94,90.33,90.88,125696.763,1686092399999,11389083.06183,18306,69028.707,6255022.88146,0
1686092400000,90.87,91.39,90.61,90.88,178797.988,1686095999999,16255348.10967,25572,88561.346,8052079.18992,0
1686096000000,90.88,91.30,90.41,90.59,215988.553,1686099599999,19596183.39839,31160,107469.552,9751084.88686,0
1686099600000,90.59,90.68,89.79,89.88,202451.795,1686103199999,18242494.88565,29162,94541.678,8518522.46291,0
1686103200000,89.89,90.36,89.67,90.05,191760.743,1686106799999,17253808.40313,27219,94448.746,8498999.51137,0
1686106800000,90.06,90.24,89.30,90.13,249098.403,1686110399999,22368487.70955,33175,127933.390,11491623.12162,0
1686110400000,90.13,90.48,90.04,90.40,118183.356,1686113999999,10664614.29420,17527,63432.874,5724494.23043,0
1686114000000,90.41,90.98,90.39,90.88,128342.944,1686117599999,11634512.15955,20420,64779.650,5872865.18588,0
1686117600000,90.87,91.17,90.06,90.18,245691.848,1686121199999,22258922.92085,32113,101400.890,9190002.65412,0
1686121200000,90.18,90.37,89.82,90.03,174801.288,1686124799999,15755499.91746,23891,81578.683,7353577.35942,0
1686124800000,90.04,90.35,89.97,90.32,90413.232,1686128399999,8152053.27990,14790,42086.880,3795366.31861,0
1686128400000,90.33,90.54,88.53,88.94,395226.323,1686131999999,35419294.81619,50654,172061.257,15423676.80756,0
1686132000000,88.94,89.73,88.20,89.51,410024.511,1686135599999,36525162.02891,55609,203949.641,18173883.74345,0
1686135600000,89.51,90.47,89.46,90.43,256861.130,1686139199999,23111297.36603,37616,137608.358,12382132.71464,0
1686139200000,90.43,90.49,89.86,90.09,170396.556,1686142799999,15369669.50455,25950,76462.921,6897552.44630,0
1686142800000,90.09,90.10,89.01,89.91,270993.707,1686146399999,24294121.47860,38242,126828.381,11370839.02643,0
1686146400000,89.91,89.92,87.78,88.25,613284.251,1686149999999,54422922.99391,77008,282995.842,25118503.07364,0
1686150000000,88.24,89.20,87.42,87.86,571496.651,1686153599999,50433988.52029,73314,278762.094,24602693.85703,0
1686153600000,87.86,88.40,87.37,87.96,406039.665,1686157199999,35705106.46038,52588,194034.516,17065756.79222,0
1686157200000,87.96,89.18,87.75,88.71,254048.239,1686160799999,22494504.65326,36156,127948.337,11329623.41653,0
1686160800000,88.70,88.88,88.52,88.56,111214.598,1686164399999,9862951.94420,16926,55969.004,4964309.56910,0
1686164400000,88.57,88.85,88.36,88.73,88086.614,1686167999999,7805222.41946,14274,44695.524,3960351.37247,0
1686168000000,88.73,89.18,88.36,88.79,137873.936,1686171599999,12247585.38487,21041,61887.155,5498557.85098,0
1686171600000,88.79,89.21,88.02,88.06,194368.880,1686175199999,17244847.40576,28108,92867.412,8243261.73694,0
1686175200000,88.06,88.85,88.02,88.25,183273.581,1686178799999,16202123.85810,25232,87390.743,7725846.12635,0
1686178800000,88.25,88.94,88.15,88.80,108958.892,1686182399999,9650685.26074,16179,55883.180,4950209.83070,0
1686182400000,88.79,89.22,88.51,89.00,163681.161,1686185999999,14544823.07142,23351,77778.812,6912529.42932,0
1686186000000,88.99,89.50,88.85,89.23,123867.662,1686189599999,11054356.88289,19583,60793.485,5426079.76366,0
1686189600000,89.24,89.27,88.83,88.84,79379.814,1686193199999,7071658.73151,14680,34274.589,3053665.38468,0
1686193200000,88.84,88.89,87.41,88.29,286565.649,1686196799999,25249521.55663,37105,137327.377,12100293.20547,0
1686196800000,88.29,88.68,88.14,88.33,111350.329,1686200399999,9849980.11878,17220,59004.944,5219897.10678,0
1686200400000,88.32,88.64,87.87,87.99,108255.407,1686203999999,9555908.39829,16512,54194.979,4785254.03876,0
1686204000000,87.98,88.37,87.49,88.13,190942.220,1686207599999,16777702.96263,28327,94557.867,8308958.61634,0
1686207600000,88.12,88.52,87.97,88.02,102100.561,1686211199999,9010060.72509,17282,46722.062,4123481.11101,0
1686211200000,88.02,88.20,87.57,88.03,153877.966,1686214799999,13525964.45617,22735,80348.024,7063596.32122,0
1686214800000,88.02,88.09,87.06,87.21,227032.194,1686218399999,19873851.94745,31845,95809.346,8388928.51987,0
1686218400000,87.21,88.09,87.15,88.06,160761.833,1686221999999,14074268.57439,25746,82287.873,7205256.39322,0
1686222000000,88.05,88.18,87.85,87.94,117279.589,1686225599999,10324303.61287,19475,52779.995,4646574.97890,0
1686225600000,87.95,88.73,87.63,88.21,266683.779,1686229199999,23514414.90977,36304,139456.470,12297208.65378,0
1686229200000,88.21,88.37,87.61,87.93,247934.866,1686232799999,21804684.42944,38020,120087.058,10562520.57982,0
1686232800000,87.92,89.00,87.70,88.87,260090.817,1686236399999,23019853.34824,40473,135790.392,12020906.35278,0
1686236400000,88.87,88.99,88.40,88.80,163876.586,1686239999999,14539840.27817,28084,83376.093,7397986.13320,0
1686240000000,88.80,88.87,87.73,88.23,178474.389,1686243599999,15753104.89513,29955,86063.293,7594697.06566,0
1686243600000,88.22,88.34,87.94,88.11,121342.312,1686247199999,10700684.88552,18889,61939.818,5462527.01205,0
1686247200000,88.12,88.57,88.00,88.36,79058.503,1686250799999,6977887.51314,16506,43382.994,3828949.90953,0
1686250800000,88.36,88.57,88.31,88.51,51382.240,1686254399999,4545379.90032,11367,26491.966,2343471.56495,0
1686254400000,88.51,88.69,88.43,88.49,56582.280,1686257999999,5011496.29526,12734,29697.420,2630473.82915,0
1686258000000,88.49,88.61,88.29,88.52,44651.998,1686261599999,3948385.93653,10091,20571.615,1819127.25784,0
1686261600000,88.51,88.83,88.40,88.51,84890.832,1686265199999,7521833.32789,14672,38176.037,3383113.29093,0
1686265200000,88.52,88.64,88.30,88.42,57736.903,1686268799999,5107203.80563,11406,28511.283,2521971.75519,0
1686268800000,88.43,88.44,87.73,87.80,153186.656,1686272399999,13479088.63591,22396,73882.270,6499850.42075,0
1686272400000,87.80,88.22,87.73,87.80,94633.774,1686275999999,8323176.41190,17971,44928.322,3951497.21116,0
1686276000000,87.80,87.94,86.35,87.41,339049.197,1686279599999,29596264.31455,47465,144614.112,12629389.05246,0
1686279600000,87.41,87.67,87.24,87.54,106257.069,1686283199999,9291490.31956,18523,56033.046,4900081.68211,0
1686283200000,87.53,87.83,87.41,87.77,74609.148,1686286799999,6537107.38289,13281,37196.992,3259484.67171,0
1686286800000,87.78,87.92,87.51,87.89,111229.200,1686290399999,9759494.48180,13206,54639.005,4795053.96141,0
1686290400000,87.88,87.96,87.62,87.66,66126.626,1686293999999,5805490.21453,12715,31655.684,2779399.82270,0
1686294000000,87.67,87.67,87.13,87.43,132415.708,1686297599999,11572535.58627,20809,59224.915,5176387.15552,0
1686297600000,87.43,87.98,87.37,87.96,128209.902,1686301199999,11242903.23367,17455,71348.197,6257988.49613,0
1686301200000,87.95,88.18,87.85,88.00,93462.389,1686304799999,8222638.87414,14413,48507.267,4268317.43423,0
1686304800000,88.01,88.45,87.99,88.35,121214.917,1686308399999,10693700.43166,17111,60054.240,5298461.93305,0
1686308400000,88.36,88.48,88.07,88.41,96968.447,1686311999999,8560417.35189,15892,44318.421,3912960.91679,0
1686312000000,88.41,89.65,88.36,89.62,411257.917,1686315599999,36651357.29733,52783,221226.546,19713353.13915,0
1686315600000,89.63,89.93,89.21,89.31,300498.319,1686319199999,26923666.83921,42641,146883.894,13162847.65966,0
1686319200000,89.31,89.83,88.99,89.36,223451.366,1686322799999,19971796.15365,33063,105594.032,9439336.29810,0
1686322800000,89.36,89.92,89.09,89.26,184784.418,1686326399999,16536576.47584,28079,91649.002,8201644.86723,0
1686326400000,89.26,89.87,89.00,89.55,183306.485,1686329999999,16398849.46659,26725,88841.532,7949976.47613,0
1686330000000,89.55,89.89,89.07,89.67,169166.400,1686333599999,15148317.56974,24638,85661.093,7671336.76630,0
1686333600000,89.67,89.82,89.37,89.42,100378.044,1686337199999,8994209.58502,18576,50316.052,4508506.89930,0
1686337200000,89.43,89.61,88.45,88.58,278787.218,1686340799999,24774072.77159,38264,129751.064,11530908.05608,0
1686340800000,88.59,89.51,88.46,89.23,170841.824,1686344399999,15224123.45710,25822,86914.133,7745219.06715,0
1686344400000,89.23,89.45,88.71,89.19,110614.788,1686347999999,9847490.64118,17096,48356.232,4306426.15312,0
1686348000000,89.20,89.27,88.85,89.15,79047.519,1686351599999,7038085.19354,13020,37381.909,3328375.97598,0
1686351600000,89.14,89.31,88.76,89.26,83976.550,1686355199999,7473979.38053,13449,41298.617,3675879.35613,0
1686355200000,89.26,89.30,88.42,88.48,167741.779,1686358799999,14912005.72656,22746,76406.582,6793831.90807,0
1686358800000,88.49,89.10,87.52,88.14,384508.348,1686362399999,33964842.88364,48150,188589.963,16662149.25233,0
1686362400000,88.14,88.40,86.68,86.91,476521.982,1686365999999,41672058.32415,60689,218384.758,19097972.24831,0
1686366000000,86.91,87.10,84.75,85.21,762018.840,1686369599999,65465951.89124,96486,339122.733,29144133.30350,0
1686369600000,85.22,85.72,72.53,78.51,2621157.426,1686373199999,207205911.96170,319254,1154855.458,91266066.35666,0
1686373200000,78.50,79.03,76.73,77.13,1228609.256,1686376799999,95866693.08218,142410,579682.282,45246503.97542,0
1686376800000,77.13,77.88,75.03,76.18,1063068.029,1686380399999,81134999.60970,117519,502897.508,38395601.77092,0
1686380400000,76.17,77.41,75.84,77.09,629782.737,1686383999999,48327902.08945,76863,306534.777,23521463.65841,0
1686384000000,77.08,77.14,76.17,76.80,511796.895,1686387599999,39225652.66285,63371,237368.801,18194675.38768,0
1686387600000,76.80,76.81,75.78,76.39,335287.846,1686391199999,25558566.87412,42501,164861.405,12567890.66735,0
1686391200000,76.39,77.38,76.38,77.36,371345.844,1686394799999,28535678.74429,42594,186553.644,14337777.46545,0
1686394800000,77.36,77.60,76.73,77.39,284987.284,1686398399999,21984820.19026,34638,134171.152,10352646.31062,0
1686398400000,77.38,77.40,76.36,76.53,264638.398,1686401999999,20380390.01236,34667,120078.270,9248133.53598,0
1686402000000,76.52,77.21,76.37,76.84,286911.792,1686405599999,22052354.91866,38818,142879.699,10979707.63586,0
1686405600000,76.84,77.15,76.26,76.80,266653.516,1686409199999,20441598.20102,34287,120311.566,9223495.07214,0
1686409200000,76.79,76.99,75.73,75.95,303338.212,1686412799999,23145685.24536,36698,133635.600,10199373.61157,0
1686412800000,75.93,75.97,75.02,75.18,510868.604,1686416399999,38543306.71998,56317,242400.875,18289430.22024,0
1686416400000,75.19,78.66,73.65,77.67,1297355.277,1686419999999,99638134.32838,140254,635856.156,48883417.21283,0
1686420000000,77.67,77.90,75.43,75.96,693856.018,1686423599999,53128080.39128,78627,324879.078,24882660.52322,0
1686423600000,75.95,76.82,75.82,76.74,262858.882,1686427199999,20060733.42366,32139,131029.291,10000823.34561,0
1686427200000,76.75,77.05,76.21,76.89,225255.186,1686430799999,17274987.43969,30023,110081.203,8441990.62666,0
1686430800000,76.88,77.22,76.45,76.96,160818.472,1686434399999,12360008.51828,21661,77187.981,5932853.26871,0
1686434400000,76.95,77.92,76.90,77.58,271144.064,1686437999999,21002459.95352,31774,139353.454,10793676.60608,0
1686438000000,77.58,77.66,77.00,77.09,180281.672,1686441599999,13933214.08393,23361,79183.544,6120408.26906,0
1686441600000,77.09,77.21,76.61,76.67,214502.651,1686445199999,16488992.11202,29707,108354.438,8329311.76893,0
1686445200000,76.68,77.01,76.31,76.92,159339.959,1686448799999,12215355.51675,23969,82813.335,6349995.79464,0
1686448800000,76.92,77.04,76.55,77.01,119449.055,1686452399999,9169824.89144,17940,57114.276,4384909.43464,0
1686452400000,77.02,77.18,76.72,77.17,111224.634,1686455999999,8564236.14238,16464,56244.630,4331197.92699,0
1686456000000,77.17,77.22,76.09,76.96,244611.078,1686459599999,18747168.00043,30382,120821.091,9261833.30880,0
1686459600000,76.96,77.56,76.92,77.37,156014.871,1686463199999,12055962.82846,20912,81094.775,6266900.99876,0
1686463200000,77.36,77.65,77.27,77.38,120218.835,1686466799999,9311320.48731,17147,61104.460,4733158.24648,0
1686466800000,77.37,77.64,77.15,77.43,137135.710,1686470399999,10615618.99343,17097,75357.367,5834230.52719,0
1686470400000,77.43,78.46,77.34,77.95,353428.610,1686473999999,27594166.62374,43367,178251.842,13916131.90220,0
1686474000000,77.96,78.98,77.92,78.13,283918.808,1686477599999,22262116.01236,34136,150529.270,11806651.71692,0
1686477600000,78.13,78.72,78.05,78.62,190478.647,1686481199999,14919448.25888,24544,97079.277,7604155.17148,0
1686481200000,78.61,78.79,78.14,78.24,146358.110,1686484799999,11490605.81394,22150,65500.296,5143805.40679,0
1686484800000,78.24,78.31,77.57,77.59,181252.782,1686488399999,14130521.04392,23453,76469.842,5962320.37240,0
1686488400000,77.59,77.87,76.86,77.13,266377.056,1686491999999,20621638.34523,31741,122223.650,9464200.52293,0
1686492000000,77.12,77.90,77.04,77.67,166548.772,1686495599999,12911588.20737,22876,87400.894,6776257.69766,0
1686495600000,77.67,77.80,77.04,77.13,137984.888,1686499199999,10675460.03429,20230,65432.746,5062968.98302,0
1686499200000,77.14,78.28,77.05,77.91,264564.599,1686502799999,20582544.47244,34258,135524.470,10543322.84096,0
1686502800000,77.91,78.45,77.72,78.08,251095.515,1686506399999,19605619.27586,30503,128008.009,9994879.54178,0
1686506400000,78.09,78.50,77.90,78.07,152989.184,1686509999999,11964762.27382,20003,73473.059,5746641.19985,0
1686510000000,78.08,78.69,77.87,78.29,163526.676,1686513599999,12812741.88780,21933,80115.404,6277334.56316,0
1686513600000,78.30,78.91,78.15,78.28,177267.799,1686517199999,13923777.66767,24498,84137.376,6609010.77385,0
1686517200000,78.29,78.47,77.77,77.98,133607.291,1686520799999,10426446.56350,17464,57497.361,4488027.12123,0
1686520800000,77.98,78.19,76.60,77.54,294447.047,1686524399999,22785685.62392,33822,129747.962,10043921.97135,0
1686524400000,77.53,77.70,77.04,77.63,137811.791,1686527999999,10671045.76774,18051,71179.906,5512196.26856,0
1686528000000,77.63,77.79,76.95,77.54,202886.055,1686531599999,15699623.66651,25572,101402.310,7846571.54744,0
1686531600000,77.54,77.68,77.07,77.35,184840.598,1686535199999,14307160.20301,21222,91114.767,7052984.69434,0
1686535200000,77.35,77.62,75.00,75.63,812133.230,1686538799999,61706434.48803,79455,383643.433,29148126.46712,0
1686538800000,75.64,76.38,75.56,76.10,222745.177,1686542399999,16917113.28377,27326,110582.970,8397553.86678,0
1686542400000,76.11,76.52,75.94,76.30,194985.065,1686545999999,14860094.21148,22098,95516.831,7280010.93296,0
1686546000000,76.29,76.37,75.92,76.02,129155.984,1686549599999,9840916.21889,15814,62573.002,4768092.32895,0
1686549600000,76.01,76.78,75.98,76.38,180962.222,1686553199999,13825039.97291,21130,89559.838,6841822.84848,0
1686553200000,76.37,76.55,75.61,75.84,258690.950,1686556799999,19705427.38616,26931,120606.116,9189228.27495,0
1686556800000,75.83,76.72,75.62,76.65,253407.264,1686560399999,19315153.39883,30906,128604.332,9801197.54184,0
1686560400000,76.65,77.51,76.54,77.29,334909.409,1686563999999,25847789.48520,36190,174887.166,13497404.32768,0
1686564000000,77.30,77.86,77.10,77.47,237561.156,1686567599999,18425496.11291,27185,114923.458,8915084.61898,0
1686567600000,77.47,77.61,77.12,77.47,148046.483,1686571199999,11457879.50138,19193,73285.514,5672743.51532,0
1686571200000,77.47,77.50,77.03,77.40,113053.189,1686574799999,8731660.82976,14946,54282.467,4192924.91776,0
1686574800000,77.40,77.41,76.59,76.97,198909.286,1686578399999,15308536.66680,23706,92778.608,7141186.77012,0
1686578400000,76.96,77.32,76.32,76.86,186055.587,1686581999999,14305572.16259,22972,89554.747,6886746.42737,0
1686582000000,76.85,76.91,76.43,76.66,188923.190,1686585599999,14485686.92140,21173,96735.653,7418364.93822,0
1686585600000,76.66,77.07,76.23,76.73,211687.451,1686589199999,16239092.27333,23334,108594.680,8330719.83295,0
1686589200000,76.74,77.25,75.73,76.76,392441.784,1686592799999,30018608.54998,43114,187069.080,14313622.15109,0
1686592800000,76.75,76.79,76.26,76.74,171683.521,1686596399999,13139486.88366,18638,83573.617,6397534.47701,0
1686596400000,76.75,76.76,76.12,76.54,129614.210,1686599999999,9908468.13157,15756,63496.437,4853290.93948,0
1686600000000,76.53,77.15,76.37,77.01,140155.061,1686603599999,10766560.06872,16093,69204.732,5316506.96727,0
1686603600000,77.02,77.33,76.84,77.21,78626.100,1686607199999,6059328.55196,11069,37142.704,2863029.91254,0
1686607200000,77.22,77.45,77.06,77.22,104262.218,1686610799999,8056967.38760,13484,47245.688,3651158.55740,0
1686610800000,77.22,77.71,77.19,77.45,107870.060,1686614399999,8356982.13177,14649,48911.219,3789000.27340,0
1686614400000,77.44,77.89,76.71,76.97,211408.815,1686617999999,16351264.45526,24738,98226.886,7600186.84985,0
1686618000000,76.96,77.89,76.66,77.68,205292.675,1686621599999,15884497.06261,23415,106017.204,8203179.05799,0
1686621600000,77.67,78.45,77.44,78.38,263877.606,1686625199999,20595654.87955,28297,140730.325,10986407.18976,0
1686625200000,78.38,78.46,78.11,78.21,171313.591,1686628799999,13412871.64217,20494,88052.579,6894512.81396,0
1686628800000,78.21,78.41,77.77,78.41,173660.052,1686632399999,13555601.76042,19899,87683.782,6845256.91636,0
1686632400000,78.40,78.70,78.16,78.36,182819.774,1686635999999,14337915.74744,19548,87602.764,6871528.39712,0
1686636000000,78.36,78.53,78.12,78.28,107509.972,1686639599999,8426603.35172,13387,47499.931,3723341.77518,0
1686639600000,78.28,78.85,78.23,78.39,150141.046,1686643199999,11801319.15482,18631,75226.808,5913199.74582,0
1686643200000,78.39,79.31,78.17,78.81,275209.590,1686646799999,21682937.85895,29114,137642.888,10848246.81267,0
1686646800000,78.81,79.02,78.41,78.59,169227.386,1686650399999,13303678.56467,19492,78872.564,6200606.73958,0
1686650400000,78.59,78.64,78.33,78.51,102923.413,1686653999999,8073935.89752,12064,50626.046,3971337.29762,0
1686654000000,78.50,78.87,78.11,78.74,288665.539,1686657599999,22648425.36811,28504,134870.128,10582574.69152,0
1686657600000,78.73,79.81,77.26,78.14,891886.214,1686661199999,70117025.99098,85634,429257.082,33761618.22528,0
1686661200000,78.15,78.31,77.45,77.60,318429.152,1686664799999,24787072.13955,36967,158676.392,12352182.79596,0
1686664800000,77.59,77.78,77.05,77.49,238592.913,1686668399999,18469583.25830,29267,109713.245,8494467.32707,0
1686668400000,77.49,77.50,76.21,76.65,426605.983,1686671999999,32750562.55131,45768,196250.880,15067180.15861,0
1686672000000,76.65,77.18,76.59,77.15,173743.212,1686675599999,13361404.95085,19630,91704.948,7052747.53971,0
1686675600000,77.15,77.38,76.91,77.10,117065.689,1686679199999,9028616.94848,15630,53142.109,4098454.58680,0
1686679200000,77.10,77.72,76.93,77.25,155642.249,1686682799999,12037591.83506,19293,77366.789,5983753.63853,0
1686682800000,77.26,77.56,77.20,77.45,67734.983,1686686399999,5242248.10986,10299,34783.213,2691930.51174,0
1686686400000,77.44,77.87,77.24,77.39,149777.206,1686689999999,11611978.64216,17584,69599.998,5395992.32315,0
1686690000000,77.39,77.58,77.26,77.29,54682.858,1686693599999,4232979.48240,8042,25571.589,1979549.53493,0
1686693600000,77.30,77.42,76.86,76.86,86468.520,1686697199999,6665106.70779,11581,36753.718,2832539.72213,0
1686697200000,76.86,77.47,76.86,77.45,72027.038,1686700799999,5563093.56037,9925,37881.477,2925320.24666,0
1686700800000,77.45,77.65,77.00,77.62,169027.764,1686704399999,13073066.53613,19350,84714.692,6552997.12703,0
1686704400000,77.62,78.09,77.40,78.05,127767.561,1686707999999,9932540.96975,15314,66735.820,5188933.37947,0
1686708000000,78.05,78.12,77.84,78.01,85862.809,1686711599999,6696391.90181,10216,38745.726,3021919.13053,0
1686711600000,78.02,78.07,77.62,77.78,88440.114,1686715199999,6877346.45662,11675,42130.494,3276296.52678,0
1686715200000,77.78,77.95,77.68,77.78,76486.521,1686718799999,5953610.11392,9397,39853.899,3102276.98039,0
1686718800000,77.77,77.79,77.17,77.33,118615.945,1686722399999,9183793.76448,14702,49918.410,3864792.42316,0
1686722400000,77.32,77.67,77.24,77.56,93344.806,1686725999999,7237201.43363,11361,49908.340,3869568.85133,0
1686726000000,77.56,77.74,77.19,77.31,117244.209,1686729599999,9072972.12049,13932,65338.758,5056755.77761,0
1686729600000,77.32,77.68,77.08,77.65,123712.539,1686733199999,9568526.43754,17062,66462.728,5141849.35911,0
1686733200000,77.65,77.80,77.52,77.73,86647.600,1686736799999,6729285.31735,12078,44494.336,3455931.88172,0
1686736800000,77.73,77.75,77.57,77.73,91267.327,1686740399999,7087652.79658,10616,45084.897,3501523.86451,0
1686740400000,77.73,77.93,77.60,77.73,67435.845,1686743999999,5243319.71537,9744,35714.194,2777193.30156,0
1686744000000,77.74,77.85,77.52,77.71,88575.720,1686747599999,6881047.31688,13967,43291.502,3363540.10776,0
1686747600000,77.72,77.76,77.04,77.40,161306.148,1686751199999,12480174.24571,20821,78696.142,6089964.33822,0
1686751200000,77.41,77.72,77.28,77.55,78302.916,1686754799999,6072046.19876,12570,38351.391,2974412.13766,0
1686754800000,77.55,77.70,77.26,77.42,90991.770,1686758399999,7048863.89402,11460,42231.443,3272281.87202,0
1686758400000,77.42,77.97,77.27,77.57,127336.219,1686761999999,9887977.41732,16170,67355.335,5230082.58819,0
1686762000000,77.57,77.84,77.21,77.80,172130.141,1686765599999,13341335.99873,21625,74409.336,5767785.60497,0
1686765600000,77.80,78.00,75.63,77.12,706472.733,1686769199999,54275157.34854,76041,337739.667,25949152.73258,0
1686769200000,77.13,77.40,76.48,76.58,222661.942,1686772799999,17116378.20225,25215,106142.808,8160933.57970,0
1686772800000,76.58,76.73,70.21,71.88,1856229.840,1686776399999,136014755.04377,184253,852678.539,62495354.51197,0
1686776400000,71.89,73.13,71.55,73.11,486212.738,1686779999999,35318426.90955,56494,244879.466,17787032.45053,0
1686780000000,73.12,73.25,72.53,72.94,244368.090,1686783599999,17826460.97725,31731,107413.350,7837643.08328,0
1686783600000,72.94,73.27,72.66,73.09,165034.654,1686787199999,12043471.79026,23189,77332.151,5643914.70479,0
1686787200000,73.09,73.74,72.95,73.72,172756.489,1686790799999,12671719.20159,23900,88733.147,6509307.57081,0
1686790800000,73.72,73.74,72.84,73.21,147477.844,1686794399999,10812363.14460,20763,65019.661,4766464.17922,0
1686794400000,73.21,73.55,73.11,73.37,101275.924,1686797999999,7424713.47786,14211,54316.431,3982160.61253,0
1686798000000,73.37,73.43,73.04,73.11,84324.965,1686801599999,6177413.01396,13373,35637.686,2610763.78663,0
1686801600000,73.10,73.19,72.50,73.01,175868.917,1686805199999,12822301.62141,20046,79120.609,5771124.67221,0
1686805200000,73.02,73.08,72.41,72.94,167755.249,1686808799999,12209581.50768,19666,74700.395,5438404.49244,0
1686808800000,72.94,73.16,72.22,72.42,220265.590,1686812399999,16007668.78156,25581,99787.285,7253568.39197,0
1686812400000,72.43,72.87,72.02,72.70,219631.391,1686815999999,15915952.89738,28418,111794.079,8102291.51528,0
1686816000000,72.71,73.05,72.66,72.69,117816.376,1686819599999,8586749.53352,17231,54033.333,3938231.69602,0
1686819600000,72.69,73.05,72.15,72.90,219390.313,1686823199999,15939393.12729,28406,116626.039,8474941.95345,0
1686823200000,72.89,73.24,72.78,73.21,154017.759,1686826799999,11246533.70666,19817,79642.585,5816557.90174,0
1686826800000,73.21,73.84,72.77,73.68,371372.303,1686830399999,27251314.45233,36426,189785.451,13926027.59351,0
1686830400000,73.67,73.76,73.31,73.49,172882.567,1686833999999,12714989.37246,22097,87035.550,6400991.62060,0
1686834000000,73.49,74.30,73.28,73.84,257299.863,1686837599999,18991476.05507,29970,133220.721,9836490.39558,0
1686837600000,73.84,73.98,73.60,73.68,133553.382,1686841199999,9854652.75196,17426,64205.415,4737949.29287,0
1686841200000,73.68,73.83,73.54,73.66,105635.663,1686844799999,7779909.66062,14566,56880.639,4189181.08281,0
1686844800000,73.66,73.80,73.47,73.70,117296.136,1686848399999,8635942.08205,14510,55851.381,4112302.12856,0
1686848400000,73.70,73.76,72.85,73.69,281527.517,1686851999999,20614046.91094,30256,138390.871,10136251.01707,0
1686852000000,73.69,74.68,73.40,74.63,287464.248,1686855599999,21271062.19778,29920,158178.814,11710637.32343,0
1686855600000,74.63,74.80,74.18,74.56,256080.768,1686859199999,19063222.16477,29452,122375.480,9110347.78235,0
1686859200000,74.56,74.77,73.87,74.65,208895.869,1686862799999,15528926.55232,24457,101606.542,7555408.59254,0
1686862800000,74.65,75.12,74.44,74.50,234220.555,1686866399999,17531279.31051,28336,112638.338,8433862.58470,0
1686866400000,74.50,74.61,74.25,74.29,93710.025,1686869999999,6978295.06750,12921,47739.243,3555733.85515,0
1686870000000,74.30,74.72,74.23,74.56,112948.727,1686873599999,8406530.02656,13126,64844.805,4827953.56729,0
1686873600000,74.56,74.57,74.07,74.34,151692.741,1686877199999,11274270.01597,16958,66798.241,4964920.27272,0
1686877200000,74.33,74.75,74.20,74.56,82540.556,1686880799999,6147840.94871,11334,47992.523,3574599.89280,0
1686880800000,74.56,74.92,74.43,74.88,71445.787,1686884399999,5332317.28140,9317,38620.165,2882936.94031,0
1686884400000,74.88,75.42,74.82,75.18,149456.945,1686887999999,11230424.73197,17637,83039.446,6239996.83545,0
1686888000000,75.18,75.32,74.83,74.85,114576.021,1686891599999,8604113.02104,15441,49824.779,3742040.29237,0
1686891600000,74.86,75.35,74.76,75.27,105121.500,1686895199999,7885068.77434,12416,57022.337,4278124.52404,0
1686895200000,75.27,75.53,75.13,75.28,137077.639,1686898799999,10328704.06567,16332,64186.103,4835920.65002,0
1686898800000,75.27,75.49,75.17,75.27,102307.744,1686902399999,7702687.14750,13599,49271.413,3709711.18979,0
1686902400000,75.27,75.64,75.15,75.18,139450.701,1686905999999,10513065.82122,15470,70589.592,5322140.03954,0
1686906000000,75.18,75.50,75.10,75.39,85527.296,1686909599999,6444264.93550,11075,44365.821,3343376.04580,0
1686909600000,75.40,75.53,75.16,75.40,109391.962,1686913199999,8247358.80576,12084,51617.708,3892031.09289,0
1686913200000,75.39,75.51,74.40,74.66,342157.977,1686916799999,25581167.45315,33272,160639.134,12006616.71987,0
1686916800000,74.65,75.22,74.62,74.86,147530.465,1686920399999,11059858.09672,18638,74715.145,5601238.46291,0
1686920400000,74.87,75.05,74.71,74.90,109124.843,1686923999999,8172466.81822,14126,52840.326,3957625.65646,0
1686924000000,74.91,75.70,74.04,75.38,407005.228,1686927599999,30465847.38695,40816,205988.615,15422694.50172,0
1686927600000,75.37,75.79,74.92,75.65,425377.682,1686931199999,32060011.35377,38427,213613.329,16100807.23019,0
1686931200000,75.64,75.96,75.32,75.83,289430.567,1686934799999,21885958.30980,28984,146481.948,11077584.01033,0
1686934800000,75.84,76.30,75.72,76.09,297753.438,1686938399999,22636398.29145,32813,144928.628,11018543.95985,0
1686938400000,76.10,76.89,75.95,76.15,396818.588,1686941999999,30329978.02243,38169,192929.428,14746659.20717,0
1686942000000,76.15,76.57,75.86,76.53,195912.657,1686945599999,14941189.47200,19658,108244.600,8254993.69593,0
1686945600000,76.53,76.64,76.30,76.53,82619.190,1686949199999,6316172.48631,10704,45291.666,3462364.19378,0
1686949200000,76.52,76.58,75.94,76.06,108568.682,1686952799999,8266952.30211,14780,42699.608,3251759.85837,0
1686952800000,76.05,76.25,76.05,76.21,51113.393,1686956399999,3892938.44382,8933,26796.042,2040892.23568,0
1686956400000,76.22,76.27,75.89,76.09,68723.295,1686959999999,5225446.31171,9906,28379.896,2157939.00115,0
1686960000000,76.09,76.12,75.67,75.83,96225.559,1686963599999,7297480.20851,13912,47291.849,3586388.22048,0
1686963600000,75.83,76.05,75.70,75.80,94903.060,1686967199999,7201347.18667,12442,45885.410,3482373.21316,0
1686967200000,75.79,76.26,75.70,76.21,69900.478,1686970799999,5315618.96978,10682,38057.826,2893894.82917,0
1686970800000,76.21,76.28,76.07,76.11,56539.653,1686974399999,4306993.15130,7593,27900.669,2125586.38261,0
1686974400000,76.10,76.38,76.00,76.36,84465.140,1686977999999,6437272.56667,9412,43508.928,3315794.12202,0
1686978000000,76.35,77.89,76.22,77.60,405809.151,1686981599999,31352927.64153,44046,210130.302,16228740.22191,0
1686981600000,77.61,77.74,77.25,77.29,197644.805,1686985199999,15318672.51168,24525,91933.329,7126317.39533,0
1686985200000,77.30,77.53,77.08,77.51,103642.025,1686988799999,8010543.81824,14383,48406.520,3742084.67386,0
1686988800000,77.50,77.63,77.32,77.38,112857.514,1686992399999,8747112.02650,16614,55794.628,4324522.74234,0
1686992400000,77.39,77.77,77.38,77.47,124830.792,1686995999999,9684570.23594,14844,74790.184,5802504.68171,0
1686996000000,77.47,77.57,77.35,77.38,51204.279,1686999599999,3966487.79543,7775,23795.095,1843363.65955,0
1686999600000,77.39,77.45,77.00,77.03,136190.405,1687003199999,10517534.53141,16064,64359.021,4970345.58772,0
1687003200000,77.03,77.20,76.73,77.15,135835.603,1687006799999,10461118.97017,16321,72522.315,5585767.55527,0
1687006800000,77.15,77.40,76.95,77.02,72562.037,1687010399999,5601250.24426,9647,34134.759,2635324.77224,0
1687010400000,77.01,77.03,76.50,76.79,127014.872,1687013999999,9747042.11503,15645,57299.170,4397343.23504,0
1687014000000,76.79,77.05,76.28,76.73,178589.016,1687017599999,13708674.54831,20958,85476.566,6562693.34340,0
1687017600000,76.73,77.22,76.57,77.17,87228.166,1687021199999,6711012.14240,12948,45445.633,3496835.35006,0
1687021200000,77.18,77.32,76.87,76.98,71682.055,1687024799999,5526723.77528,11683,32086.882,2474252.00881,0
1687024800000,76.99,77.38,76.96,77.29,63698.504,1687028399999,4919084.36596,10276,31571.121,2437826.77154,0
1687028400000,77.29,77.29,76.97,77.06,39081.964,1687031999999,3014784.27584,7444,17262.217,1331704.79341,0
1687032000000,77.07,77.22,76.92,77.15,52737.309,1687035599999,4064882.92465,8486,28160.594,2170736.74799,0
1687035600000,77.15,77.21,77.00,77.12,28152.612,1687039199999,2171178.81938,5295,13289.968,1025031.45210,0
1687039200000,77.11,77.37,77.09,77.11,37451.429,1687042799999,2892232.86546,6959,17213.697,1329265.92268,0
1687042800000,77.11,77.12,76.73,76.81,62719.822,1687046399999,4822392.84867,8442,27477.334,2112423.81844,0
1687046400000,76.81,76.94,76.13,76.59,177876.870,1687049999999,13604143.90543,20887,90451.914,6918509.95182,0
1687050000000,76.59,76.99,76.52,76.97,56470.664,1687053599999,4331469.60153,8180,33786.492,2592075.20294,0
1687053600000,76.96,77.15,76.86,77.05,51793.586,1687057199999,3988869.75488,7454,26414.945,2034273.75945,0
1687057200000,77.04,77.27,76.99,77.13,52790.289,1687060799999,4072595.47262,8041,27019.442,2084660.20570,0
1687060800000,77.13,77.31,77.03,77.23,76485.951,1687064399999,5904234.15621,9315,39349.191,3037786.39708,0
1687064400000,77.23,77.56,76.97,77.02,95340.753,1687067999999,7370844.65556,12922,48740.580,3769433.37122,0
1687068000000,77.02,77.26,76.78,77.05,92787.432,1687071599999,7151469.67056,11474,42382.184,3266237.77256,0
1687071600000,77.06,77.53,76.95,77.06,174749.293,1687075199999,13497607.39156,18319,90470.676,6990284.34030,0
1687075200000,77.07,77.30,76.86,77.27,130128.251,1687078799999,10036105.87496,14442,69299.039,5345503.60332,0
1687078800000,77.28,77.51,77.12,77.50,69312.780,1687082399999,5360290.27775,10772,34942.398,2702570.37136,0
1687082400000,77.50,77.66,77.22,77.32,85373.740,1687085999999,6612027.54161,14038,39685.023,3073879.77997,0
1687086000000,77.32,77.36,77.17,77.29,48779.551,1687089599999,3769487.53359,7452,28209.639,2179975.55722,0
1687089600000,77.30,77.60,77.09,77.51,117359.123,1687093199999,9076003.29139,14658,57180.969,4424014.39605,0
1687093200000,77.51,77.56,77.20,77.25,66651.841,1687096799999,5157992.63067,10182,30906.648,2392067.96750,0
1687096800000,77.25,77.59,77.15,77.50,75780.183,1687100399999,5864323.57916,10503,36281.384,2807796.46503,0
1687100400000,77.50,77.60,77.34,77.56,61300.227,1687103999999,4749468.54190,8741,33538.001,2598760.07554,0
1687104000000,77.56,78.38,77.51,78.37,273451.061,1687107599999,21324282.82286,33413,153929.762,12001494.79413,0
1687107600000,78.37,78.44,77.92,78.12,123043.476,1687111199999,9619756.41989,18235,54306.320,4246141.32917,0
1687111200000,78.12,78.14,77.81,78.03,79231.101,1687114799999,6176722.48139,10013,37242.938,2903269.32153,0
1687114800000,78.03,78.12,77.85,78.10,52161.721,1687118399999,4069182.57602,8236,25010.365,1951163.74301,0
1687118400000,78.09,78.17,76.40,77.42,354778.136,1687121999999,27394707.41562,41308,166075.956,12822755.41017,0
1687122000000,77.43,77.47,77.00,77.14,89646.012,1687125599999,6921275.64536,12636,40981.212,3164065.57276,0
1687125600000,77.14,77.39,77.00,77.00,85878.438,1687129199999,6632732.47579,11796,38449.120,2970042.30811,0
1687129200000,77.00,77.32,76.58,77.14,177816.217,1687132799999,13687780.66818,20678,88443.987,6808897.39185,0
1687132800000,77.15,77.35,76.59,77.06,102126.801,1687136399999,7873833.04228,14983,45560.589,3513401.17582,0
1687136400000,77.06,77.45,76.97,77.29,57481.516,1687139999999,4440385.89530,9472,31279.673,2416278.16530,0
1687140000000,77.29,77.47,77.15,77.44,57175.024,1687143599999,4419509.48678,8684,27723.265,2143208.40474,0
1687143600000,77.43,77.47,77.00,77.12,44101.662,1687147199999,3405504.72898,8011,16767.223,1294679.44800,0
1687147200000,77.12,77.30,77.02,77.28,55711.382,1687150799999,4299132.30550,8712,28682.224,2213568.67924,0
1687150800000,77.28,77.45,77.13,77.40,68667.920,1687154399999,5306896.70492,9964,29625.889,2289958.12331,0
1687154400000,77.41,77.58,77.35,77.51,58613.490,1687157999999,4541710.04823,9321,28549.916,2212466.04973,0
1687158000000,77.51,77.51,77.29,77.34,53209.440,1687161599999,4118623.26346,8106,26214.270,2029253.62584,0
1687161600000,77.35,77.45,77.13,77.25,72842.754,1687165199999,5629572.89885,10996,37627.981,2908297.29479,0
1687165200000,77.26,77.33,77.03,77.16,65579.329,1687168799999,5060298.15923,8612,32849.623,2534855.55148,0
1687168800000,77.16,77.27,77.00,77.03,52163.672,1687172399999,4025074.83077,8302,26664.337,2057694.48727,0
1687172400000,77.03,77.23,76.97,77.20,61777.061,1687175999999,4760866.02925,9069,31086.387,2395808.01272,0
1687176000000,77.21,77.46,77.12,77.31,88114.663,1687179599999,6812573.17054,12263,41228.944,3187718.77241,0
1687179600000,77.31,77.38,77.16,77.19,55802.755,1687183199999,4312390.35445,7790,23855.254,1843671.72838,0
1687183200000,77.19,77.22,76.23,76.60,260618.527,1687186799999,19968779.15483,25997,126741.097,9709590.93737,0
1687186800000,76.59,76.77,76.16,76.73,124800.676,1687190399999,9547195.51778,14981,60631.874,4639533.72521,0
1687190400000,76.73,76.84,76.01,76.60,222622.177,1687193999999,17018243.44076,24488,107450.051,8214894.17387,0
1687194000000,76.60,77.08,76.53,76.97,185473.233,1687197599999,14260161.27496,21991,94464.603,7262482.29975,0
1687197600000,76.97,77.80,76.32,76.43,496109.992,1687201199999,38245406.45870,52272,239120.136,18436094.60051,0
1687201200000,76.43,77.08,76.14,77.04,213310.511,1687204799999,16331573.06750,26332,108633.162,8317640.01895,0
1687204800000,77.05,77.50,77.04,77.31,137826.809,1687208399999,10651090.60423,19897,62410.225,4823335.35558,0
1687208400000,77.32,77.47,77.16,77.40,60567.744,1687211999999,4680299.40621,9682,29221.881,2258107.89500,0
1687212000000,77.41,77.52,77.26,77.28,48412.769,1687215599999,3747742.46033,8912,22278.787,1724766.53283,0
1687215600000,77.29,77.48,77.12,77.43,53866.107,1687219199999,4162709.41273,8216,24335.129,1881044.40614,0
1687219200000,77.43,78.09,77.30,77.94,169459.828,1687222799999,13165159.10966,20669,99911.878,7763636.64454,0
1687222800000,77.94,78.32,77.58,77.67,205463.855,1687226399999,16013853.24743,25731,96413.916,7515490.30388,0
1687226400000,77.67,77.77,77.45,77.47,63935.437,1687229999999,4959055.87751,10937,28246.131,2191169.44848,0
1687230000000,77.47,77.60,77.24,77.26,55401.748,1687233599999,4289821.43252,8040,23388.386,1811590.57779,0
1687233600000,77.27,77.43,77.20,77.32,76080.143,1687237199999,5882465.53718,10860,33292.732,2574304.42774,0
1687237200000,77.33,77.57,76.89,76.92,129032.602,1687240799999,9964629.59472,16206,52551.992,4059771.29933,0
1687240800000,76.93,77.09,76.64,76.92,113090.575,1687244399999,8696574.44590,13891,51637.241,3971440.20386,0
1687244400000,76.93,77.16,76.86,77.16,65616.297,1687247999999,5054109.13533,9061,35162.717,2708621.80475,0
1687248000000,77.15,77.16,76.80,76.91,73779.644,1687251599999,5675887.74613,10673,30867.689,2374697.44038,0
1687251600000,76.92,77.22,76.85,77.08,57593.692,1687255199999,4438564.86322,8808,28549.752,2200334.58262,0
1687255200000,77.07,77.19,76.91,76.93,55091.722,1687258799999,4245887.92976,8095,28217.830,2175070.54002,0
1687258800000,76.94,77.20,76.88,77.19,55297.473,1687262399999,4258202.69970,7467,27741.445,2136533.42316,0
1687262400000,77.18,77.28,76.94,77.00,111070.657,1687265999999,8561898.60778,13503,52056.723,4013060.87711,0
1687266000000,77.00,77.12,76.50,76.60,99371.200,1687269599999,7635903.81625,13211,43215.668,3322129.56762,0
1687269600000,76.59,76.75,75.65,76.23,339640.467,1687273199999,25866827.17977,36216,157822.187,12019968.90476,0
1687273200000,76.22,76.81,75.99,76.62,186200.076,1687276799999,14234549.63214,22025,105659.432,8077091.92450,0
1687276800000,76.61,77.18,76.32,77.08,299724.098,1687280399999,23028317.27553,37958,156863.246,12053097.10521,0
1687280400000,77.09,78.30,77.03,78.20,481039.865,1687283999999,37358200.79324,48418,255875.259,19873416.63900,0
1687284000000,78.21,79.92,78.20,79.89,942388.772,1687287599999,74614684.57553,86696,481838.751,38153898.08174,0
1687287600000,79.90,80.35,79.09,79.86,536521.393,1687291199999,42707022.99656,51645,271730.756,21631710.75014,0
1687291200000,79.86,80.92,79.59,80.31,425730.379,1687294799999,34149050.33789,44421,230673.459,18505897.86242,0
1687294800000,80.30,80.39,79.38,79.42,248776.999,1687298399999,19867603.10542,27501,109813.277,8773951.86381,0
1687298400000,79.43,80.10,79.42,79.92,131649.485,1687301999999,10512918.00770,15262,70386.278,5619590.22183,0
1687302000000,79.92,80.37,79.79,80.30,162026.850,1687305599999,12979471.96265,17424,84941.352,6804717.63421,0
1687305600000,80.30,81.42,79.95,81.38,347545.404,1687309199999,28033240.73500,38740,182242.888,14705286.93449,0
1687309200000,81.39,82.97,81.39,81.92,563441.473,1687312799999,46278783.38062,63167,289440.539,23774452.57432,0
1687312800000,81.93,82.45,81.66,82.14,220011.848,1687316399999,18032490.51433,21978,114008.915,9344200.67425,0
1687316400000,82.14,82.18,81.77,82.09,163763.381,1687319999999,13421050.35826,19190,80740.554,6617735.75319,0
1687320000000,82.09,82.11,81.61,81.90,201285.090,1687323599999,16473992.45029,18599,91676.265,7502399.42762,0
1687323600000,81.89,84.38,81.84,84.27,445162.733,1687327199999,36895085.54154,41811,251559.249,20865382.17285,0
1687327200000,84.27,84.77,83.15,84.19,883001.111,1687330799999,74210407.87460,83760,431293.166,36256934.10671,0
1687330800000,84.18,85.07,84.00,84.40,403607.860,1687334399999,34091553.49002,41426,206982.658,17485339.80457,0
1687334400000,84.40,84.44,83.80,83.87,270842.870,1687337999999,22745891.42933,29141,123912.869,10406986.82587,0
1687338000000,83.87,84.47,83.81,83.88,256112.940,1687341599999,21548842.32698,27126,131194.710,11039264.95605,0
1687341600000,83.88,84.44,83.29,83.60,359785.720,1687345199999,30160580.08800,37869,176112.609,14768801.21592,0
1687345200000,83.60,84.44,83.45,84.29,249256.131,1687348799999,20934642.24895,28027,132211.609,11105508.86815,0
1687348800000,84.29,84.73,83.73,83.74,329862.046,1687352399999,27785608.82504,35512,165708.505,13962386.23992,0
1687352400000,83.73,84.63,83.67,84.35,262735.021,1687355999999,22115004.93618,27446,142802.844,12018577.63115,0
1687356000000,84.35,84.97,83.80,84.87,461850.593,1687359599999,38988109.24458,47910,232498.425,19632694.88806,0
1687359600000,84.87,85.36,84.40,84.50,538827.720,1687363199999,45723162.89804,54195,272149.584,23101007.77725,0
1687363200000,84.50,87.38,84.30,85.30,1341157.550,1687366799999,115436594.30771,129716,669590.816,57617067.37375,0
1687366800000,85.30,86.06,84.20,84.75,615645.360,1687370399999,52311637.82019,66304,291216.280,24756061.45113,0
1687370400000,84.75,85.90,84.72,85.34,408248.167,1687373999999,34823977.95549,40476,204387.799,17431362.82094,0
1687374000000,85.34,85.57,84.56,85.21,222441.923,1687377599999,18911831.52966,26759,109134.866,9280245.36194,0
1687377600000,85.20,85.48,84.67,84.99,200199.355,1687381199999,17028060.87424,22235,92087.590,7835272.51288,0
1687381200000,84.99,85.20,84.32,84.65,193002.288,1687384799999,16360546.43745,22656,93012.490,7886396.83699,0
1687384800000,84.66,85.39,84.56,85.35,144539.715,1687388399999,12291167.85389,17167,76162.709,6477213.09089,0
1687388400000,85.35,85.47,84.92,84.98,155754.361,1687391999999,13270789.37957,16300,73477.465,6260622.64720,0
1687392000000,84.99,86.93,84.67,86.78,466043.526,1687395599999,40044186.30845,49163,260522.737,22382338.05588,0
1687395600000,86.78,88.14,86.47,87.85,541511.692,1687399199999,47405469.83248,61263,285459.511,24989162.41518,0
1687399200000,87.85,88.83,87.36,88.77,404517.605,1687402799999,35665721.29990,41135,213192.492,18811905.65884,0
1687402800000,88.77,88.84,87.50,87.83,344926.035,1687406399999,30360799.61544,33564,136513.604,12013255.65766,0
1687406400000,87.83,87.99,87.55,87.86,141780.399,1687409999999,12448436.99778,16970,73747.459,6475289.99029,0
1687410000000,87.87,87.98,87.10,87.28,153541.022,1687413599999,13446254.56246,16696,67302.895,5897200.21830,0
1687413600000,87.29,87.36,86.04,86.54,390901.063,1687417199999,33834617.04982,37312,165551.914,14326042.45485,0
1687417200000,86.53,87.08,86.37,87.00,213692.010,1687420799999,18528498.13445,20699,116623.394,10113515.58574,0
1687420800000,87.00,87.10,86.31,86.64,146099.778,1687424399999,12662883.47969,16602,60049.157,5205632.56736,0
1687424400000,86.65,87.17,86.41,87.00,141108.351,1687427999999,12265506.19170,17130,67983.934,5909053.81229,0
1687428000000,87.00,87.49,86.89,87.00,156007.285,1687431599999,13608328.97195,17680,73280.294,6393627.39787,0
1687431600000,87.00,87.05,84.10,85.51,955699.688,1687435199999,81970475.22657,84584,441351.426,37865720.38006,0
1687435200000,85.51,86.22,85.46,85.95,214764.638,1687438799999,18456364.55321,25701,109455.631,9406010.77006,0
1687438800000,85.94,86.55,85.80,86.08,198476.533,1687442399999,17093470.49225,25300,102772.051,8851256.11700,0
1687442400000,86.09,86.44,84.20,85.08,601445.425,1687445999999,51252147.15256,56422,278472.121,23731489.39913,0
1687446000000,85.07,85.64,84.74,85.39,277396.647,1687449599999,23645991.74441,29866,142080.573,12111588.85798,0
1687449600000,85.39,86.20,85.00,85.40,262284.739,1687453199999,22444205.66744,27985,129358.848,11071137.72323,0
1687453200000,85.40,85.97,85.16,85.94,139732.444,1687456799999,11955760.32297,16555,74133.820,6343086.71370,0
1687456800000,85.95,86.39,85.66,85.95,159958.783,1687460399999,13763268.14167,17879,78726.737,6775031.90857,0
1687460400000,85.95,86.07,85.59,86.06,101309.640,1687463999999,8693450.08895,12680,52614.166,4515445.78626,0
1687464000000,86.06,86.10,85.51,86.02,116050.428,1687467599999,9956721.89280,13366,57666.694,4947957.30094,0
1687467600000,86.02,86.29,85.51,85.86,93887.254,1687471199999,8067515.42057,12997,45867.104,3941220.82217,0
1687471200000,85.86,86.20,85.15,85.24,167093.546,1687474799999,14331521.67638,17383,77547.971,6653874.82114,0
1687474800000,85.23,86.16,85.17,85.89,144256.467,1687478399999,12378199.32301,15825,75109.780,6443192.03254,0
1687478400000,85.88,86.97,85.88,86.69,253040.741,1687481999999,21922304.12499,28896,145682.664,12620489.33494,0
1687482000000,86.68,86.97,85.91,85.93,253194.022,1687485599999,21899841.15075,23849,118015.827,10210787.78513,0
1687485600000,85.94,86.29,85.51,86.14,162115.305,1687489199999,13928165.96084,16966,84791.854,7285241.98383,0
1687489200000,86.14,86.42,85.94,86.28,49793.761,1687492799999,4292209.16843,8078,28004.215,2414378.19952,0
1687492800000,86.29,86.57,86.09,86.34,68971.008,1687496399999,5956063.20251,10313,33192.951,2866951.30463,0
1687496400000,86.34,86.72,86.28,86.68,81438.034,1687499999999,7047947.81376,11547,49147.640,4253686.81258,0
1687500000000,86.69,86.82,86.39,86.66,128874.848,1687503599999,11161293.34005,18214,66965.827,5800535.56251,0
1687503600000,86.66,86.66,86.05,86.40,147936.686,1687507199999,12763500.95184,16808,66937.102,5774865.55864,0
1687507200000,86.41,86.88,86.20,86.79,107770.886,1687510799999,9326797.91147,15853,57272.673,4956794.57505,0
1687510800000,86.79,87.96,86.00,86.84,679372.284,1687514399999,59084998.20118,63112,359930.675,31315185.64055,0
1687514400000,86.83,86.86,85.82,86.40,208203.429,1687517999999,17973318.16512,24060,84756.018,7316716.52727,0
1687518000000,86.40,86.58,86.21,86.31,84030.000,1687521599999,7260503.40407,13921,35671.752,3082272.06838,0
1687521600000,86.31,86.62,85.30,85.84,279462.354,1687525199999,23993987.85616,32796,125832.827,10806985.96836,0
1687525200000,85.84,86.10,84.95,85.66,215610.055,1687528799999,18452691.32941,25849,99063.001,8478602.28701,0
1687528800000,85.65,86.55,85.38,86.43,251695.979,1687532399999,21654751.73379,28881,125901.756,10832201.67015,0
1687532400000,86.42,89.35,86.36,88.60,1168341.431,1687535999999,102711979.57897,108749,610100.659,53640316.42905,0
1687536000000,88.60,91.18,87.64,89.75,1699240.199,1687539599999,152147315.46177,160271,860423.498,77084905.41019,0
1687539600000,89.74,91.30,89.35,90.98,577112.584,1687543199999,52043746.70455,57710,305158.621,27539077.77290,0
1687543200000,90.97,93.19,90.53,91.36,925403.066,1687546799999,84808709.11720,98197,456303.525,41827843.75319,0
1687546800000,91.35,91.80,90.35,91.78,358105.063,1687550399999,32664281.32763,41470,175144.401,15980785.51375,0
1687550400000,91.79,91.99,91.45,91.85,177824.214,1687553999999,16308757.36918,23854,89732.044,8230033.01243,0
1687554000000,91.86,92.43,90.00,90.76,409646.074,1687557599999,37401427.13371,47020,187689.800,17150532.80646,0
1687557600000,90.76,90.84,89.78,90.82,332746.051,1687561199999,30071844.97584,34864,152949.250,13827803.28964,0
1687561200000,90.83,91.53,90.64,91.26,218368.252,1687564799999,19902875.74625,26055,114101.098,10400594.96209,0
1687564800000,91.26,91.37,89.06,89.70,403232.557,1687568399999,36406188.48338,45863,180777.901,16326396.51423,0
1687568400000,89.71,90.82,89.61,90.67,235820.410,1687571999999,21259508.35251,30557,128746.804,11609429.05607,0
1687572000000,90.67,91.61,90.34,91.43,270291.401,1687575599999,24539260.32975,30197,146634.094,13316563.03526,0
1687575600000,91.43,93.83,91.05,92.03,676755.824,1687579199999,62717071.95597,75072,361012.126,33454403.00389,0
1687579200000,92.02,92.50,91.70,92.10,263081.011,1687582799999,24236264.50332,28289,140831.355,12976578.90941,0
1687582800000,92.09,92.63,91.75,92.35,184737.314,1687586399999,17057237.88610,22270,90337.192,8343711.18919,0
1687586400000,92.36,92.36,91.60,92.03,192213.255,1687589999999,17675385.80212,23642,82468.992,7584578.05569,0
1687590000000,92.03,92.04,90.65,90.81,316237.902,1687593599999,28854393.57096,34520,136497.670,12455202.27850,0
1687593600000,90.81,91.53,90.60,90.95,210469.402,1687597199999,19146186.48467,26314,99246.235,9030665.79664,0
1687597200000,90.95,91.30,90.78,91.24,151712.641,1687600799999,13812833.14066,19195,80173.167,7300175.76574,0
1687600800000,91.24,91.44,91.14,91.28,127086.677,1687604399999,11599978.13871,15396,60816.418,5551551.39385,0
1687604400000,91.27,91.28,90.31,90.72,205799.211,1687607999999,18682527.22045,22462,80722.010,7328183.03800,0
1687608000000,90.73,91.38,90.68,90.92,142258.615,1687611599999,12959751.91427,20324,70970.434,6465337.74140,0
1687611600000,90.92,91.26,89.97,90.52,298932.583,1687615199999,27061226.29976,35467,134465.962,12176271.48853,0
1687615200000,90.52,90.96,90.31,90.73,150852.408,1687618799999,13670074.83187,20802,70582.132,6396871.30943,0
1687618800000,90.73,90.81,86.51,87.47,1018935.648,1687622399999,90164151.42663,109704,446969.917,39551347.13548,0
1687622400000,87.48,88.24,86.28,88.21,584404.514,1687625999999,51170974.70255,60005,276689.102,24239177.70335,0
1687626000000,88.20,88.75,88.02,88.64,235436.083,1687629599999,20808046.21614,29072,119956.883,10603275.62080,0
1687629600000,88.63,89.24,88.52,89.21,141807.180,1687633199999,12612211.76280,20091,72956.897,6489293.90288,0
1687633200000,89.21,89.51,88.83,89.10,137985.524,1687636799999,12311566.67386,17355,56440.011,5037367.37209,0
1687636800000,89.10,89.10,88.28,88.72,172060.689,1687640399999,15277326.95087,18149,77479.972,6881034.06642,0
1687640400000,88.72,89.04,88.10,88.54,158274.288,1687643999999,14025922.04665,18757,76861.022,6812662.63960,0
1687644000000,88.54,88.75,88.32,88.60,73865.566,1687647599999,6540074.25452,11806,36514.300,3233318.22205,0
1687647600000,88.60,89.86,88.58,89.69,319717.099,1687651199999,28547657.29670,31608,180868.326,16149745.71084,0
1687651200000,89.68,90.04,88.79,89.18,277366.717,1687654799999,24828792.23699,31195,129836.305,11625347.94404,0
1687654800000,89.18,89.64,88.73,89.32,146424.953,1687658399999,13072217.40951,20002,70576.439,6301662.10646,0
1687658400000,89.32,89.77,89.20,89.29,136927.222,1687661999999,12249859.29264,16643,68910.228,6165136.58842,0
1687662000000,89.29,90.04,89.28,89.94,172415.524,1687665599999,15457409.19246,20120,94383.515,8463243.49418,0
1687665600000,89.95,90.30,89.63,89.78,278838.645,1687669199999,25093195.80725,31097,134477.003,12104399.63327,0
1687669200000,89.78,90.20,89.31,90.07,197466.756,1687672799999,17721843.56027,21211,94085.671,8447130.66158,0
1687672800000,90.07,90.48,89.40,89.50,313468.830,1687676399999,28185043.12472,32886,151453.236,13618520.51683,0
1687676400000,89.50,89.54,88.70,89.03,272137.884,1687679999999,24241957.16027,28439,133448.790,11888364.94265,0
1687680000000,89.03,89.36,88.36,89.07,278726.544,1687683599999,24783200.05668,32124,137013.384,12187256.48940,0
1687683600000,89.07,89.13,88.00,88.63,289383.571,1687687199999,25606505.88995,31309,133618.331,11822769.41103,0
1687687200000,88.64,88.93,88.28,88.54,135658.442,1687690799999,12019898.17828,18137,67047.685,5941392.84828,0
1687690800000,88.55,89.00,88.36,88.97,115038.611,1687694399999,10198995.85054,16882,61644.455,5466122.46052,0
1687694400000,88.96,89.06,88.42,88.71,115104.303,1687697999999,10215355.09295,15770,55470.017,4923547.07922,0
1687698000000,88.72,88.82,87.04,87.98,429679.501,1687701599999,37731679.44617,46410,195818.198,17198903.90535,0
1687701600000,87.99,88.28,87.29,87.42,181732.319,1687705199999,15967768.18970,24484,83939.813,7377256.51807,0
1687705200000,87.42,88.17,86.98,88.07,203190.423,1687708799999,17821251.74991,26113,100022.884,8775838.89090,0
1687708800000,88.06,88.40,87.84,88.19,122914.939,1687712399999,10831993.74401,19295,61523.302,5422048.89660,0
1687712400000,88.19,88.31,87.53,88.03,89768.874,1687715999999,7895424.37767,13689,39100.495,3439040.64158,0
1687716000000,88.02,88.18,87.58,88.11,124450.798,1687719599999,10937383.07383,18324,67004.871,5889319.75042,0
1687719600000,88.11,88.11,87.24,87.62,125893.756,1687723199999,11032542.46620,16855,58959.495,5167202.67931,0
1687723200000,87.60,87.98,86.57,87.14,152271.412,1687726799999,13285239.37840,20241,65751.419,5739595.92042,0
1687726800000,87.14,87.62,86.81,87.59,79844.577,1687730399999,6963174.08838,12574,43555.153,3798350.71189,0
1687730400000,87.58,88.34,87.36,88.05,113304.387,1687733999999,9973741.86319,15685,57901.717,5096775.57924,0
1687734000000,88.06,88.45,87.86,88.15,111642.865,1687737599999,9837281.85785,15995,56180.831,4950400.93578,0
1687737600000,88.15,88.80,87.31,87.46,303830.286,1687741199999,26812260.30949,38131,144987.089,12795787.77473,0
1687741200000,87.45,87.61,86.16,87.07,512456.879,1687744799999,44550140.68255,57226,242596.559,21102004.95262,0
1687744800000,87.07,87.31,86.44,86.95,157833.837,1687748399999,13709080.28625,19097,76359.720,6632908.60669,0
1687748400000,86.95,87.31,86.70,87.20,85175.400,1687751999999,7415214.59164,12538,44115.734,3840633.83197,0
1687752000000,87.21,87.33,86.76,87.18,76526.860,1687755599999,6660970.51852,11818,33584.077,2923523.00474,0
1687755600000,87.19,87.19,86.39,86.99,125243.550,1687759199999,10873414.51479,17532,61114.869,5306338.98201,0
1687759200000,86.99,88.12,86.83,88.03,164864.208,1687762799999,14429423.20415,22390,84537.763,7399595.16372,0
1687762800000,88.03,88.56,87.22,87.60,273624.527,1687766399999,24073985.35884,34443,131641.603,11584552.23012,0
1687766400000,87.59,87.77,87.31,87.73,118286.257,1687769999999,10356431.20399,16857,62130.928,5440374.40275,0
1687770000000,87.74,87.89,87.44,87.53,110576.912,1687773599999,9695275.10198,17333,52595.904,4612318.52819,0
1687773600000,87.54,87.97,86.88,87.90,162971.775,1687777199999,14260201.63829,23445,81423.229,7126524.55993,0
1687777200000,87.91,88.16,87.76,88.05,107707.038,1687780799999,9473860.32171,16621,55448.039,4877348.30317,0
1687780800000,88.06,88.73,87.84,88.58,160351.773,1687784399999,14154857.29013,22355,85697.371,7566590.05241,0
1687784400000,88.58,90.02,88.32,89.93,412239.147,1687787999999,36757037.52160,47721,228970.381,20417741.33809,0
1687788000000,89.92,90.35,87.92,88.28,643958.166,1687791599999,57353193.56684,71121,299767.525,26711986.44749,0
1687791600000,88.29,88.88,88.01,88.62,214273.182,1687795199999,18958476.70600,26876,107422.374,9504624.09233,0
1687795200000,88.62,88.73,85.58,86.82,584072.349,1687798799999,50924818.75616,66073,253964.435,22148034.88664,0
1687798800000,86.82,87.20,86.28,86.79,286518.083,1687802399999,24871624.71614,39377,142689.561,12388621.22977,0
1687802400000,86.79,87.37,86.55,87.16,149012.032,1687805999999,12968236.28181,19205,75528.383,6573537.10397,0
1687806000000,87.16,87.55,86.80,87.35,130930.063,1687809599999,11408704.95603,16748,70013.525,6100852.89659,0
1687809600000,87.35,87.49,86.81,86.90,95664.213,1687813199999,8331613.73363,12548,42377.039,3691141.28548,0
1687813200000,86.89,87.17,86.32,86.39,97405.490,1687816799999,8455810.02539,13386,44426.573,3857357.77818,0
1687816800000,86.39,87.26,86.01,87.11,152261.155,1687820399999,13186734.52705,18977,77900.724,6747995.55096,0
1687820400000,87.11,87.33,86.84,87.18,89394.303,1687823999999,7784073.63043,11999,46381.565,4038697.30878,0
1687824000000,87.18,87.51,86.85,87.33,145291.941,1687827599999,12662896.22766,19159,74192.532,6466874.58284,0
1687827600000,87.34,88.51,87.12,88.51,175424.190,1687831199999,15410648.59130,22535,100194.598,8802664.13065,0
1687831200000,88.51,88.52,88.03,88.44,128903.109,1687834799999,11377303.54268,16018,60431.761,5334399.64748,0
1687834800000,88.44,88.51,87.79,87.91,130531.741,1687838399999,11510155.25844,17756,55522.950,4896078.28349,0
1687838400000,87.91,88.23,87.64,87.99,89465.931,1687841999999,7864387.43587,13024,38752.453,3407698.48536,0
1687842000000,88.00,88.10,87.19,87.75,147336.496,1687845599999,12915319.08769,16007,67443.089,5913265.49619,0
1687845600000,87.75,88.09,87.36,87.99,111164.905,1687849199999,9755125.79639,15224,59853.155,5253508.34989,0
1687849200000,87.98,88.51,87.90,88.34,101925.657,1687852799999,8992378.25752,14163,53687.922,4736903.35753,0
1687852800000,88.35,88.43,87.96,88.23,104252.948,1687856399999,9196116.42101,13135,48217.018,4253335.17686,0
1687856400000,88.23,88.57,88.03,88.37,130109.027,1687859999999,11487670.30196,18114,70712.610,6244238.70316,0
1687860000000,88.37,89.00,88.27,88.88,230161.889,1687863599999,20413325.11916,29290,124204.529,11017452.26339,0
1687863600000,88.88,89.18,88.46,89.09,190554.118,1687867199999,16929213.66595,23539,100113.467,8896146.70467,0
1687867200000,89.09,89.30,88.68,89.23,194262.466,1687870799999,17293070.81257,22777,98420.110,8762894.95002,0
1687870800000,89.24,89.26,88.37,88.69,181156.017,1687874399999,16074413.29576,22583,75240.742,6676056.37582,0
1687874400000,88.70,89.41,88.30,88.62,367528.694,1687877999999,32650046.18735,39251,170691.225,15167907.51737,0
1687878000000,88.61,88.67,86.94,87.42,383817.865,1687881599999,33674036.34565,38798,171855.673,15080365.38448,0
1687881600000,87.42,88.47,87.26,88.40,233800.461,1687885199999,20565782.80764,25770,127016.082,11175359.01558,0
1687885200000,88.40,88.52,87.75,88.15,148795.617,1687888799999,13109086.54527,19537,71223.860,6275581.91253,0
1687888800000,88.15,88.31,87.85,88.04,64682.537,1687892399999,5698954.34148,11533,34182.869,3011828.51103,0
1687892400000,88.05,88.22,87.93,88.02,47225.904,1687895999999,4158437.38384,8948,22129.959,1948724.18389,0
1687896000000,88.02,88.19,87.85,88.19,58932.420,1687899599999,5187905.81993,9430,30187.488,2657444.42763,0
1687899600000,88.18,88.24,87.89,88.22,68980.596,1687903199999,6075735.12472,10056,35054.685,3087840.84604,0
1687903200000,88.23,88.31,87.52,87.57,65977.457,1687906799999,5796858.79785,10441,26456.351,2324513.76364,0
1687906800000,87.57,88.05,87.44,88.03,75497.453,1687910399999,6622056.41892,11987,41608.882,3650227.47183,0
1687910400000,88.03,88.07,86.80,87.41,279372.112,1687913999999,24373246.93049,34845,130448.979,11380036.74419,0
1687914000000,87.41,87.63,87.05,87.35,127021.298,1687917599999,11092317.22923,18347,66343.425,5795549.75427,0
1687917600000,87.34,87.45,86.58,86.82,147254.895,1687921199999,12815053.09631,21199,66427.910,5781772.19391,0
1687921200000,86.81,87.35,86.73,87.32,88038.363,1687924799999,7666867.68637,12607,43457.719,3784497.17565,0
1687924800000,87.32,87.35,86.92,87.18,76834.668,1687928399999,6695150.56152,11569,35354.561,3080658.90119,0
1687928400000,87.18,87.22,86.80,87.09,78347.645,1687931999999,6817424.66811,11246,38075.580,3313262.83651,0
1687932000000,87.09,87.11,86.44,86.61,184370.812,1687935599999,15995179.18334,20150,81532.247,7073128.01138,0
1687935600000,86.62,86.72,84.28,84.73,751991.653,1687939199999,64238008.02579,79641,309070.175,26408773.47501,0
1687939200000,84.73,85.52,84.48,85.48,288245.354,1687942799999,24478193.52937,34311,151499.444,12866184.54685,0
1687942800000,85.48,85.89,85.36,85.76,122976.459,1687946399999,10532686.76420,15811,64280.005,5505485.26993,0
1687946400000,85.76,86.12,85.61,86.02,124446.287,1687949999999,10693888.14586,15737,55567.901,4775272.71954,0
1687950000000,86.02,86.08,85.62,85.64,99412.200,1687953599999,8530077.48121,12708,44111.953,3785229.94974,0
1687953600000,85.65,85.68,84.53,84.86,293204.530,1687957199999,24948779.72427,34061,137118.244,11669078.45324,0
1687957200000,84.86,85.29,84.50,85.15,274846.109,1687960799999,23343077.45392,30198,138503.254,11764694.83712,0
1687960800000,85.14,86.00,84.95,85.42,278939.954,1687964399999,23873753.34639,31899,137161.775,11737611.41500,0
1687964400000,85.43,85.85,85.33,85.74,105686.022,1687967999999,9050316.38251,16058,53894.156,4615491.15360,0
1687968000000,85.74,85.92,85.11,85.17,157545.486,1687971599999,13471923.60783,20184,66430.681,5683581.34536,0
1687971600000,85.17,85.29,84.45,84.78,265970.167,1687975199999,22566255.49768,31201,122553.366,10397636.77878,0
1687975200000,84.78,85.17,84.66,84.88,90156.845,1687978799999,7658035.33337,13199,46493.934,3949466.26029,0
1687978800000,84.87,85.16,80.00,82.50,930278.960,1687982399999,76814412.11006,112091,392827.448,32450960.39375,0
1687982400000,82.51,82.93,81.65,82.85,354543.483,1687985999999,29184045.64459,42375,183738.905,15131825.46490,0
1687986000000,82.86,83.17,82.52,82.92,107219.553,1687989599999,8886305.15660,17978,51557.502,4273326.71126,0
1687989600000,82.92,83.36,82.91,83.12,89894.223,1687993199999,7472644.43630,13510,44062.302,3663484.01804,0
1687993200000,83.12,83.53,82.92,82.97,83440.258,1687996799999,6945402.72549,13887,40777.073,3395081.38621,0
1687996800000,82.97,83.44,82.86,83.13,111830.810,1688000399999,9302968.34122,19567,59170.788,4922384.18538,0
1688000400000,83.13,83.79,83.04,83.41,123579.180,1688003999999,10313232.86190,19303,65707.797,5482805.58974,0
1688004000000,83.41,83.44,83.08,83.37,75578.512,1688007599999,6292779.55239,11902,37379.412,3112703.41295,0
1688007600000,83.36,83.75,83.04,83.68,111290.821,1688011199999,9281346.11421,15748,52777.490,4402183.46179,0
1688011200000,83.68,83.76,83.45,83.72,69617.479,1688014799999,5821964.91392,9959,36620.698,3062422.71151,0
1688014800000,83.71,83.83,83.43,83.51,53451.462,1688018399999,4470271.94446,9984,25296.638,2115995.80667,0
1688018400000,83.51,83.60,83.32,83.45,64843.815,1688021999999,5410753.33995,10138,29948.703,2498880.99109,0
1688022000000,83.45,84.12,83.36,83.96,141185.408,1688025599999,11836049.11346,20034,79603.536,6675576.16076,0
1688025600000,83.96,84.03,83.66,83.87,88767.454,1688029199999,7444168.91267,14809,40530.159,3399070.12701,0
1688029200000,83.87,84.38,83.76,84.19,137149.900,1688032799999,11543149.99969,19591,70403.571,5925139.13701,0
1688032800000,84.18,85.34,83.90,85.25,291454.569,1688036399999,24721323.61000,39057,160571.436,13619894.92254,0
1688036400000,85.25,85.55,85.00,85.55,188485.350,1688039999999,16075451.75861,28499,97273.805,8297174.91699,0
1688040000000,85.55,85.71,84.96,85.09,216305.238,1688043599999,18449254.37756,26744,94675.806,8077400.83712,0
1688043600000,85.08,85.64,84.33,84.73,278569.809,1688047199999,23702511.32595,33402,135411.056,11524479.42102,0
1688047200000,84.73,85.06,84.10,84.35,234774.168,1688050799999,19878017.67373,30098,109268.961,9255207.33746,0
1688050800000,84.35,84.76,84.17,84.47,109693.998,1688054399999,9269516.85913,18081,51890.104,4384637.49936,0
1688054400000,84.47,85.06,84.26,84.27,146841.614,1688057999999,12426933.28972,22469,73596.902,6229666.35401,0
1688058000000,84.28,84.78,83.79,84.28,202948.063,1688061599999,17109143.67088,27974,96612.121,8147717.81400,0
1688061600000,84.28,84.72,84.11,84.62,64056.926,1688065199999,5409030.38582,12120,35326.221,2983116.76067,0
1688065200000,84.63,84.87,84.34,84.78,59384.207,1688068799999,5024186.19137,11264,32448.555,2745353.92947,0
1688068800000,84.77,84.90,83.98,84.33,153561.204,1688072399999,12953807.10491,21088,74405.031,6275112.96996,0
1688072400000,84.32,84.81,84.30,84.58,56844.323,1688075999999,4809093.03827,9960,27959.356,2364911.78541,0
1688076000000,84.57,84.83,84.44,84.51,52306.688,1688079599999,4429291.85570,8623,27053.041,2290893.51554,0
1688079600000,84.51,85.00,84.44,84.68,68003.951,1688083199999,5763040.22869,11606,32140.798,2723628.22067,0
1688083200000,84.68,85.46,84.63,84.92,162933.835,1688086799999,13856973.69540,25961,84084.610,7151810.64145,0
1688086800000,84.92,85.74,84.23,85.72,277700.728,1688090399999,23635863.22461,35132,147827.436,12587686.39212,0
1688090400000,85.71,89.12,85.62,89.07,900143.546,1688093999999,79001936.87816,117674,486843.844,42708623.83937,0
1688094000000,89.08,96.23,88.93,95.85,2457057.639,1688097599999,229090046.31744,299508,1306857.768,121794232.17221,0
1688097600000,95.84,97.23,94.02,95.51,1429756.630,1688101199999,136834477.90433,171659,714169.119,68365366.88788,0
1688101200000,95.51,97.02,93.57,94.35,865155.989,1688104799999,82390039.43695,110207,429408.803,40890256.40790,0
1688104800000,94.36,95.47,94.22,95.34,507644.651,1688108399999,48235235.02516,62542,262771.164,24968867.33559,0
1688108400000,95.34,96.30,94.84,95.14,514671.652,1688111999999,49135437.64182,66834,249848.775,23862032.78108,0
1688112000000,95.14,98.84,94.87,97.34,1280859.305,1688115599999,124405895.87673,154652,674514.701,65502960.55553,0
1688115600000,97.34,100.50,96.50,99.94,1717311.953,1688119199999,169685233.27738,214963,903981.383,89353715.58733,0
1688119200000,99.93,103.02,99.62,100.13,1868746.937,1688122799999,189171901.99447,243568,911398.966,92303533.05989,0
1688122800000,100.12,101.74,100.12,100.77,711922.613,1688126399999,71955929.09325,97468,355277.001,35909318.06086,0
1688126400000,100.77,102.74,100.20,102.18,926227.817,1688129999999,94192593.90463,131626,456595.846,46442750.06046,0
1688130000000,102.18,103.35,88.73,94.96,4095268.973,1688133599999,392972722.55678,509507,1900042.631,182343816.06232,0
1688133600000,94.96,97.77,93.50,96.32,2152895.976,1688137199999,206143377.52312,300621,1042252.148,99825531.19404,0
1688137200000,96.33,97.72,96.00,97.36,879486.609,1688140799999,85188636.26707,130218,439509.385,42583350.10349,0
1688140800000,97.35,110.27,96.27,108.16,3829483.566,1688144399999,402096062.52164,545397,1992602.343,209024176.95313,0
1688144400000,108.17,111.83,107.48,107.97,2103185.225,1688147999999,230626307.76155,290046,1053722.116,115617578.74945,0
1688148000000,107.97,108.75,102.55,104.46,1987109.917,1688151599999,209625498.00052,260203,950894.778,100353878.46326,0
1688151600000,104.45,106.20,104.26,105.39,732543.970,1688155199999,77074248.16537,124342,382098.002,40207924.62975,0
1688155200000,105.38,107.63,105.05,107.26,606788.552,1688158799999,64643795.81665,105856,317524.862,33831321.49613,0
1688158800000,107.26,108.30,105.60,107.19,522203.450,1688162399999,55831247.45045,97503,264173.925,28257090.90283,0
1688162400000,107.19,108.49,106.04,107.78,567865.614,1688165999999,60965468.40518,79688,284517.125,30556114.62712,0
1688166000000,107.78,108.94,107.00,108.66,623197.879,1688169599999,67243317.16859,85712,311861.498,33655844.82206,0
1688169600000,108.65,110.00,106.57,108.39,1170358.945,1688173199999,126640122.26958,155040,564158.514,61071727.99589,0
1688173200000,108.40,109.87,102.60,106.46,1532171.465,1688176799999,163608859.45783,199315,719218.013,76882132.59976,0
1688176800000,106.47,107.04,105.05,106.71,731504.979,1688180399999,77495113.70244,103076,361717.844,38333665.39593,0
1688180400000,106.72,107.84,106.25,107.06,551651.419,1688183999999,59056338.77852,82474,269809.492,28886386.09630,0
1688184000000,107.05,107.39,104.17,106.24,735463.075,1688187599999,77648682.45350,117318,346258.689,36560447.46686,0
1688187600000,106.24,107.57,106.19,106.86,348878.376,1688191199999,37295781.54826,60932,181596.911,19420544.65708,0
1688191200000,106.85,110.03,106.76,109.17,692758.994,1688194799999,75225894.11820,110444,383351.123,41635829.93394,0
1688194800000,109.17,109.43,105.70,107.00,754494.637,1688198399999,80919098.11515,122400,350978.835,37651958.78506,0
1688198400000,107.01,113.20,106.63,110.64,1868452.357,1688201999999,206484062.26816,322838,964999.146,106616604.28315,0
1688202000000,110.63,111.46,108.65,110.88,957127.704,1688205599999,105489996.88800,161502,476752.431,52558521.31728,0
1688205600000,110.88,111.10,105.40,106.56,1725879.070,1688209199999,186171391.79901,244663,778768.831,84026100.60395,0
1688209200000,106.55,106.90,105.78,106.32,574104.943,1688212799999,61026649.46827,99463,267177.053,28408912.13292,0
1688212800000,106.32,107.20,105.00,105.82,538510.473,1688216399999,57232069.81875,89639,249649.676,26550598.53518,0
1688216400000,105.82,106.70,103.80,105.62,625596.038,1688219999999,66036171.87428,110130,281325.975,29727733.50232,0
1688220000000,105.62,106.00,103.69,105.57,547206.835,1688223599999,57492552.86624,105242,247030.034,25961099.52665,0
1688223600000,105.57,105.90,104.58,105.25,361099.613,1688227199999,38009783.12780,66011,170981.825,18002331.08061,0
1688227200000,105.26,106.14,104.21,104.78,393224.927,1688230799999,41310807.98177,78715,195181.518,20510409.14859,0
1688230800000,104.78,105.83,104.22,104.79,368245.459,1688234399999,38720427.72519,61161,186595.709,19624325.27619,0
1688234400000,104.79,105.61,104.66,105.38,189163.966,1688237999999,19885510.10887,32236,101282.086,10648142.43121,0
1688238000000,105.39,105.79,104.96,105.11,171912.719,1688241599999,18104846.76544,29037,88386.760,9309693.74845,0
1688241600000,105.12,105.75,104.99,105.68,140639.912,1688245199999,14806751.97078,25680,69254.497,7291589.88310,0
1688245200000,105.69,105.99,105.10,105.26,149167.379,1688248799999,15738721.01921,27562,71361.811,7528480.87330,0
1688248800000,105.27,106.44,104.57,105.62,305111.359,1688252399999,32201755.08421,47840,158813.444,16766540.98478,0
1688252400000,105.62,107.74,105.50,107.09,338362.145,1688255999999,36053208.98734,52390,180724.952,19268411.22864,0
1688256000000,107.09,108.72,106.21,106.75,964334.011,1688259599999,103356766.77894,153206,473050.026,50719517.18151,0
1688259600000,106.74,107.36,106.02,106.25,337350.287,1688263199999,35962621.17135,55325,159206.634,16975393.82859,0
1688263200000,106.26,108.74,105.20,107.73,764187.551,1688266799999,82046494.47867,117669,379691.874,40784103.86231,0
1688266800000,107.73,107.90,105.57,105.96,529675.068,1688270399999,56532044.16175,84330,248706.361,26551729.40140,0
1688270400000,105.97,111.40,105.02,110.88,1290152.009,1688273999999,139732788.07409,193663,713957.645,77380823.55338,0
1688274000000,110.88,113.00,109.23,109.75,1656666.172,1688277599999,183677542.58096,260551,821286.178,91100738.70656,0
1688277600000,109.76,110.90,109.39,109.80,434683.247,1688281199999,47816089.29075,78321,221727.583,24393238.53669,0
1688281200000,109.80,111.83,109.46,111.02,632786.312,1688284799999,70119242.41028,101783,336522.965,37290518.57270,0
1688284800000,111.02,112.44,110.01,110.21,627349.599,1688288399999,69666395.75973,112494,304321.843,33808436.97340,0
1688288400000,110.21,114.95,110.17,110.91,1096021.707,1688291999999,122517781.54783,185232,559571.540,62599570.56407,0
1688292000000,110.92,111.42,109.47,109.95,680491.310,1688295599999,75100161.97332,111869,311568.567,34393152.47338,0
1688295600000,109.94,111.35,109.25,111.13,459927.333,1688299199999,50781569.94275,71740,235660.055,26029058.29882,0
1688299200000,111.14,112.28,110.12,111.84,603889.510,1688302799999,67307417.44819,99022,303908.258,33887725.86740,0
1688302800000,111.83,112.23,110.51,111.26,521985.112,1688306399999,58091172.94139,92201,240817.089,26808718.12643,0
1688306400000,111.25,111.83,109.94,110.93,545819.524,1688309999999,60534552.11603,102180,271592.061,30128638.91023,0
1688310000000,110.94,112.97,106.88,111.92,1432253.183,1688313599999,158673346.23591,254718,682103.299,75688394.85042,0
1688313600000,111.92,113.31,111.04,111.58,757909.532,1688317199999,84848095.07156,136016,379774.262,42535819.91884,0
1688317200000,111.57,111.72,110.08,110.65,454977.754,1688320799999,50469343.46952,77332,222612.241,24698153.49006,0
1688320800000,110.65,111.73,109.54,111.50,380256.679,1688324399999,42184468.40759,66068,179299.240,19898742.14198,0
1688324400000,111.50,111.50,110.81,111.09,180126.137,1688327999999,20023687.52792,34382,85338.828,9486872.70321,0
1688328000000,111.09,112.46,110.77,112.10,301746.135,1688331599999,33742312.99562,50682,162580.780,18183520.57376,0
1688331600000,112.10,112.66,111.90,112.30,234569.468,1688335199999,26330421.51554,41329,118240.499,13273921.77929,0
1688335200000,112.29,113.55,111.01,112.85,689215.307,1688338799999,77588598.01929,106431,351107.909,39542109.75435,0
1688338800000,112.84,114.22,112.42,113.63,833824.100,1688342399999,94527836.13862,116225,432687.924,49062966.80447,0
1688342400000,113.63,113.77,111.73,112.79,494997.950,1688345999999,55737115.83572,72787,235712.732,26546283.07842,0
1688346000000,112.79,115.05,112.73,113.63,750974.995,1688349599999,85618060.17047,108899,402259.553,45874844.53665,0
1688349600000,113.62,114.11,112.36,112.92,414734.753,1688353199999,46947268.68388,63955,194937.981,22074840.90510,0
1688353200000,112.92,113.69,112.49,112.87,287241.366,1688356799999,32465892.97314,50269,146215.261,16529259.92329,0
1688356800000,112.86,113.12,112.05,112.43,245138.163,1688360399999,27589066.93575,48558,111706.169,12574314.90546,0
1688360400000,112.43,112.79,112.20,112.45,165848.680,1688363999999,18660019.40303,31575,77502.386,8720930.87191,0
1688364000000,112.45,112.58,111.14,111.91,404146.087,1688367599999,45208688.80787,58672,182378.125,20405636.46165,0
1688367600000,111.91,112.77,111.62,112.41,284385.091,1688371199999,31914832.66160,47483,154777.748,17373337.98889,0
1688371200000,112.41,112.41,110.40,110.75,536550.574,1688374799999,59661272.21951,83612,221747.089,24660550.11063,0
1688374800000,110.76,111.15,110.02,110.27,321873.013,1688378399999,35633119.20067,50353,145386.201,16102269.74023,0
1688378400000,110.27,110.80,109.70,110.35,323816.470,1688381999999,35731774.23246,51961,156028.895,17223738.55606,0
1688382000000,110.36,110.68,109.00,109.29,434323.298,1688385599999,47669882.14833,61717,187643.708,20605902.39880,0
1688385600000,109.30,110.15,108.59,109.57,575941.125,1688389199999,62963082.64934,78870,283198.747,30972605.71821,0
1688389200000,109.57,109.74,108.76,109.38,321303.634,1688392799999,35112308.40134,48466,163382.141,17856762.23205,0
1688392800000,109.38,109.57,108.00,109.05,399031.810,1688396399999,43493590.44475,55985,186102.640,20297233.32140,0
1688396400000,109.05,110.60,108.93,109.44,656286.560,1688399999999,72057324.90365,84419,334192.953,36697581.13140,0
1688400000000,109.44,109.58,105.49,106.38,1519835.780,1688403599999,162843231.82363,183222,650996.242,69771732.21337,0
1688403600000,106.38,107.76,105.69,107.71,518059.284,1688407199999,55353563.39928,68883,271525.888,29012577.32923,0
1688407200000,107.71,107.79,106.57,107.34,305719.181,1688410799999,32808551.81112,43946,143147.337,15364622.76567,0
1688410800000,107.34,107.77,106.51,107.59,316147.105,1688414399999,33896507.26287,45165,155433.504,16667911.80877,0
1688414400000,107.60,107.65,106.06,106.65,340767.323,1688417999999,36345643.67561,44742,149851.337,15984584.93316,0
1688418000000,106.65,106.95,105.43,106.88,248394.670,1688421599999,26426194.63682,38963,116405.285,12391229.07598,0
1688421600000,106.88,106.93,106.10,106.42,149378.781,1688425199999,15907723.88572,24830,73614.546,7839556.58351,0
1688425200000,106.42,107.36,105.74,107.32,264738.350,1688428799999,28198718.14959,37137,147315.240,15695817.64232,0
1688428800000,107.31,107.50,106.13,106.36,321359.847,1688432399999,34364842.38322,46817,152819.960,16345847.17782,0
1688432400000,106.37,106.72,105.00,106.65,477921.408,1688435999999,50697669.06623,65705,217788.762,23114823.91397,0
1688436000000,106.64,107.97,106.58,107.43,392634.229,1688439599999,42098409.36369,52334,208353.976,22342971.20586,0
1688439600000,107.43,109.64,107.07,108.79,624596.368,1688443199999,67800671.25653,81158,347356.282,37707623.71543,0
1688443200000,108.78,109.14,107.71,108.28,367537.582,1688446799999,39826659.95620,59336,171275.397,18562980.54461,0
1688446800000,108.28,108.30,107.46,107.95,271440.009,1688450399999,29278613.88988,36967,130374.699,14062766.66454,0
1688450400000,107.94,108.23,107.04,107.49,243352.289,1688453999999,26218244.27439,35083,120414.658,12974457.95963,0
1688454000000,107.48,107.73,106.72,106.96,259748.375,1688457599999,27849481.33625,34121,118314.009,12687634.47688,0
1688457600000,106.96,107.55,106.53,106.75,247662.787,1688461199999,26522636.32987,32760,117109.405,12543988.42402,0
1688461200000,106.75,107.46,106.10,107.40,283284.585,1688464799999,30307919.34084,38492,145376.117,15557875.68529,0
1688464800000,107.40,107.89,106.85,107.04,271784.418,1688468399999,29168837.47023,36786,131484.479,14115910.42437,0
1688468400000,107.03,107.42,106.76,107.20,192819.823,1688471999999,20651272.89641,24081,93992.062,10066540.61629,0
1688472000000,107.21,107.21,106.32,106.86,261982.312,1688475599999,27972031.00961,30128,121933.999,13018445.02193,0
1688475600000,106.87,108.03,106.60,107.38,357616.951,1688479199999,38352339.04812,41942,180662.279,19374202.61078,0
1688479200000,107.38,108.64,107.36,107.74,392149.109,1688482799999,42373970.78901,50771,199237.364,21530448.70968,0
1688482800000,107.74,107.99,106.66,106.99,324752.771,1688486399999,34826426.28333,45152,149181.405,16000251.65753,0
1688486400000,106.99,107.52,106.40,106.89,312976.349,1688489999999,33480851.34722,42946,150480.980,16101225.89753,0
1688490000000,106.88,107.89,106.63,106.92,365431.172,1688493599999,39224320.91241,48605,177767.976,19080437.70830,0
1688493600000,106.92,107.20,106.53,106.67,184546.094,1688497199999,19721734.41921,25430,88184.949,9425925.04157,0
1688497200000,106.68,106.80,103.00,105.14,859479.872,1688500799999,90217129.28476,113250,376165.023,39518903.97427,0
1688500800000,105.14,106.55,105.08,106.50,230389.596,1688504399999,24373771.05338,33901,115272.393,12196887.77667,0
1688504400000,106.50,106.79,106.08,106.30,150419.323,1688507999999,16004768.83432,21572,65086.801,6926897.19052,0
1688508000000,106.31,106.58,105.70,106.19,125429.147,1688511599999,13311457.24597,18060,51348.784,5450727.48302,0
1688511600000,106.19,106.21,104.11,104.31,230246.065,1688515199999,24208618.24574,31178,90543.499,9524840.60771,0
1688515200000,104.32,105.78,104.09,104.45,449790.577,1688518799999,47228142.37246,52559,237820.904,24973475.51822,0
1688518800000,104.45,105.68,104.41,105.42,164832.124,1688522399999,17340382.92130,25432,89242.773,9388497.59541,0
1688522400000,105.41,105.75,105.15,105.73,114411.970,1688525999999,12075364.25751,18502,59534.919,6284140.31013,0
1688526000000,105.73,106.05,105.36,105.69,116712.482,1688529599999,12331691.45370,18011,58952.817,6230317.72293,0
1688529600000,105.70,105.70,104.72,104.94,179152.216,1688533199999,18832585.06813,24249,79714.147,8378703.82527,0
1688533200000,104.94,105.44,104.48,105.06,151156.996,1688536799999,15866674.88814,21277,71455.186,7502923.28894,0
1688536800000,105.07,105.08,104.55,104.69,133073.375,1688540399999,13941883.06180,17924,63802.681,6684167.74644,0
1688540400000,104.68,105.15,104.67,105.05,135993.275,1688543999999,14274659.12895,16524,69372.110,7281325.39956,0
1688544000000,105.04,106.16,103.05,105.86,731892.549,1688547599999,76835297.84357,88167,363577.488,38193720.60255,0
1688547600000,105.87,106.54,105.48,105.61,415139.200,1688551199999,43993765.00879,50370,203264.270,21542619.97982,0
1688551200000,105.62,106.67,100.25,103.24,1532105.249,1688554799999,159200668.09297,206119,679237.407,70699160.50883,0
1688554800000,103.23,104.49,101.90,102.46,657690.390,1688558399999,68114836.52035,85014,309167.494,32046214.78855,0
1688558400000,102.46,103.06,101.09,102.01,800786.371,1688561999999,81843915.64165,110063,379716.784,38820658.91801,0
1688562000000,102.02,103.54,101.71,103.43,600222.273,1688565599999,61582720.85493,81189,311930.386,32011569.66199,0
1688565600000,103.43,103.76,102.42,102.59,403047.766,1688569199999,41526323.87259,53752,184208.419,18984595.68564,0
1688569200000,102.59,102.61,98.55,100.07,1568743.762,1688572799999,157184690.39439,197865,703457.311,70477971.09379,0
1688572800000,100.06,100.63,99.23,100.37,620587.093,1688576399999,62104118.45448,77233,303535.235,30385897.35037,0
1688576400000,100.37,101.59,100.31,101.20,456891.213,1688579999999,46188894.01383,57344,237138.004,23971921.37482,0
1688580000000,101.19,101.86,100.33,101.01,344104.474,1688583599999,34803693.22845,46444,163225.845,16519922.20691,0
1688583600000,101.01,101.29,100.27,100.49,209535.399,1688587199999,21128718.52305,29350,98322.914,9917494.57150,0
1688587200000,100.49,101.90,100.00,101.62,269936.487,1688590799999,27252539.49492,37722,144970.060,14643863.47614,0
1688590800000,101.62,102.27,101.17,101.77,224418.674,1688594399999,22823958.39928,32542,110727.533,11265202.04638,0
1688594400000,101.77,102.40,101.48,102.06,233507.380,1688597999999,23808268.44794,32721,123473.465,12589981.00780,0
1688598000000,102.06,103.00,101.79,102.56,291662.857,1688601599999,29901853.93377,37469,150420.883,15421239.66129,0
1688601600000,102.56,102.92,101.56,101.78,344758.065,1688605199999,35223423.77216,44443,162312.387,16588439.12896,0
1688605200000,101.79,103.16,101.55,103.03,352769.785,1688608799999,36123485.43859,47544,183269.108,18768133.88517,0
1688608800000,103.02,104.02,102.90,103.35,417933.899,1688612399999,43245101.86666,51278,218864.847,22651894.09681,0
1688612400000,103.36,103.86,103.28,103.68,168672.574,1688615999999,17470585.94571,24099,83134.291,8610639.09059,0
1688616000000,103.67,103.77,102.64,102.83,267072.243,1688619599999,27526494.44630,32195,120208.683,12391064.69814,0
1688619600000,102.83,105.60,102.15,105.14,927312.279,1688623199999,96384180.11438,100314,475666.335,49456836.61817,0
1688623200000,105.15,105.17,103.74,104.32,667358.453,1688626799999,69643629.95847,73650,320656.020,33464417.18445,0
1688626800000,104.31,104.77,103.51,103.83,470891.252,1688630399999,49066721.50626,51007,216196.174,22533763.31647,0
1688630400000,103.82,105.50,103.45,105.09,673021.394,1688633999999,70429034.06095,81050,320213.660,33515466.10806,0
1688634000000,105.09,105.95,103.86,104.14,727238.314,1688637599999,76314065.67612,101169,352045.074,36960265.25528,0
1688637600000,104.15,104.72,103.72,104.58,357811.130,1688641199999,37263368.31214,44710,179145.434,18659401.37882,0
1688641200000,104.58,104.61,101.19,102.42,721731.866,1688644799999,74360436.25460,88776,301242.779,31062687.96707,0
1688644800000,102.43,102.49,99.30,100.86,1184890.101,1688648399999,119563757.58870,151005,550289.738,55549137.74406,0
1688648400000,100.87,101.38,98.46,98.78,889737.659,1688651999999,88922551.43206,101115,374312.574,37429676.84434,0
1688652000000,98.78,99.30,96.03,98.16,1929962.898,1688655599999,188068552.35894,246306,903521.102,88067289.69993,0
1688655600000,98.18,98.88,97.49,98.54,589099.057,1688659199999,57893273.52690,73057,314767.096,30936732.73040,0
1688659200000,98.55,99.10,96.68,97.42,611840.993,1688662799999,59906306.01540,78013,268167.882,26265005.02043,0
1688662800000,97.43,98.19,97.36,98.16,260601.756,1688666399999,25486979.34183,36233,136386.020,13338114.88847,0
1688666400000,98.16,98.76,97.84,98.62,295567.557,1688669999999,29051875.54410,35998,146744.050,14425742.28952,0
1688670000000,98.61,98.61,97.37,97.59,256036.087,1688673599999,25067166.28539,36047,121517.720,11899492.08142,0
1688673600000,97.59,98.33,97.53,98.10,208575.486,1688677199999,20438931.65315,26322,113793.612,11150650.65829,0
1688677200000,98.10,98.14,97.03,97.65,234984.374,1688680799999,22899378.02633,30861,106500.242,10378898.93596,0
1688680800000,97.65,97.86,96.28,96.97,269907.848,1688684399999,26205071.77802,36080,117168.426,11382600.69403,0
1688684400000,96.97,97.02,95.11,95.21,837026.965,1688687999999,80261978.47866,104733,379548.828,36401013.85651,0
1688688000000,95.21,97.00,93.80,96.33,909959.225,1688691599999,87014906.65458,124245,445574.882,42659383.21170,0
1688691600000,96.31,97.15,96.10,97.04,276015.109,1688695199999,26671333.83877,38873,147670.427,14270215.73760,0
1688695200000,97.05,97.44,96.87,97.26,223135.808,1688698799999,21672357.28486,28844,115290.785,11198914.21137,0
1688698800000,97.26,97.47,96.88,97.14,198397.103,1688702399999,19275518.11688,24124,91393.878,8880430.86451,0
1688702400000,97.15,97.38,96.25,96.62,256559.201,1688705999999,24803834.71549,31824,115798.914,11195440.70439,0
1688706000000,96.63,97.59,96.10,96.99,324006.531,1688709599999,31410819.79100,39242,176777.436,17143903.17489,0
1688709600000,96.99,97.12,96.34,96.56,215150.350,1688713199999,20798458.35073,28997,108937.951,10532296.72198,0
1688713200000,96.56,96.81,95.68,96.03,280983.364,1688716799999,27066539.12703,36080,128652.701,12398477.05206,0
1688716800000,96.03,96.61,95.60,96.00,230202.650,1688720399999,22132752.60247,32541,111353.201,10707031.48758,0
1688720400000,95.99,96.83,95.94,96.45,206124.021,1688723999999,19883151.24352,27179,106747.596,10298306.52359,0
1688724000000,96.45,96.50,95.70,96.26,213255.960,1688727599999,20489165.01819,26197,109010.902,10473179.74259,0
1688727600000,96.26,96.34,95.38,95.77,241550.253,1688731199999,23162009.21033,29042,106981.012,10261044.24422,0
1688731200000,95.76,97.36,95.01,96.34,831536.609,1688734799999,80041453.03711,113273,409590.539,39442266.79872,0
1688734800000,96.34,97.77,95.82,97.59,474026.887,1688738399999,45929265.45221,61679,255762.550,24787182.59257,0
1688738400000,97.59,97.95,96.83,97.27,385174.852,1688741999999,37479955.77172,50923,175314.570,17062959.96760,0
1688742000000,97.27,97.86,96.90,97.64,238867.414,1688745599999,23230213.53151,31382,121304.123,11797697.72024,0
1688745600000,97.65,98.19,97.20,97.85,369584.371,1688749199999,36113362.40278,45988,191627.890,18728086.42166,0
1688749200000,97.84,98.37,97.30,97.91,335538.333,1688752799999,32849105.34974,45163,159808.394,15648350.03889,0
1688752800000,97.91,98.15,96.44,96.86,317574.036,1688756399999,30900792.70215,38721,147694.510,14371451.76816,0
1688756400000,96.87,97.52,96.72,97.41,161697.464,1688759999999,15714923.98749,22027,86283.784,8385288.46850,0
1688760000000,97.41,97.49,96.80,97.20,148209.390,1688763599999,14400929.99951,18515,64585.513,6275740.22785,0
1688763600000,97.20,98.06,97.19,97.63,146890.183,1688767199999,14352179.31714,19484,85955.370,8396337.43143,0
1688767200000,97.62,98.55,97.43,98.32,163761.922,1688770799999,16036484.60553,21087,90379.443,8853167.39238,0
1688770800000,98.32,98.57,97.80,98.15,186409.111,1688774399999,18296475.59792,24692,78897.382,7744877.77530,0
1688774400000,98.16,98.36,97.71,98.15,171406.158,1688777999999,16804359.58652,23063,81355.382,7976673.71711,0
1688778000000,98.14,98.46,97.82,98.04,140868.668,1688781599999,13825791.23752,18537,65506.530,6429573.39096,0
1688781600000,98.04,98.27,97.56,97.91,161268.110,1688785199999,15796508.83887,18993,80315.191,7867842.91506,0
1688785200000,97.91,97.94,96.94,97.15,225243.518,1688788799999,21930101.82996,24821,89625.227,8726550.56094,0
1688788800000,97.16,97.49,97.03,97.20,135023.089,1688792399999,13132511.96370,16042,69551.094,6765694.66635,0
1688792400000,97.21,97.21,96.49,97.06,138537.191,1688795999999,13422908.87297,18940,59639.901,5779351.07416,0
1688796000000,97.06,97.20,96.72,97.02,103719.942,1688799599999,10057511.53154,14200,54164.168,5252033.17503,0
1688799600000,97.02,97.42,96.98,97.14,84859.035,1688803199999,8252211.80890,12156,41221.254,4009181.25757,0
1688803200000,97.14,97.89,97.05,97.77,183988.051,1688806799999,17952714.37004,21717,93613.274,9133645.89577,0
1688806800000,97.77,98.09,97.50,97.89,133352.519,1688810399999,13039960.04944,17660,66810.425,6534148.27311,0
1688810400000,97.88,98.23,97.67,97.85,131335.180,1688813999999,12863019.05570,17144,62313.094,6104483.11703,0
1688814000000,97.86,97.95,96.84,97.18,285252.282,1688817599999,27744753.39060,30319,122647.344,11928705.47090,0
1688817600000,97.19,97.35,96.72,96.82,171574.898,1688821199999,16647647.57571,19698,81519.530,7909721.08035,0
1688821200000,96.82,97.95,96.78,97.40,207161.358,1688824799999,20189185.04143,24876,104262.716,10158554.92390,0
1688824800000,97.40,97.83,97.19,97.64,149608.461,1688828399999,14589989.02781,17524,76496.543,7460025.09406,0
1688828400000,97.65,98.26,97.43,97.81,223803.704,1688831999999,21910934.30191,25965,105435.625,10321340.23111,0
1688832000000,97.81,98.21,97.59,97.89,169280.085,1688835599999,16574772.16408,23372,86577.762,8477323.65795,0
1688835600000,97.89,97.97,97.53,97.69,113212.298,1688839199999,11072078.47780,16833,57353.076,5609268.37665,0
1688839200000,97.69,97.79,97.22,97.70,113935.442,1688842799999,11108350.30736,16340,57390.570,5595826.70911,0
1688842800000,97.70,97.71,96.79,97.26,253837.770,1688846399999,24659625.57886,26643,129198.694,12551204.02682,0
1688846400000,97.26,97.46,96.86,97.42,147462.218,1688849999999,14330289.34251,17464,82023.383,7971369.97655,0
1688850000000,97.42,97.58,97.19,97.51,67881.656,1688853599999,6611969.00788,9744,29285.934,2852810.43359,0
1688853600000,97.52,97.72,97.29,97.72,69008.494,1688857199999,6728822.30388,11589,35561.020,3467858.84272,0
1688857200000,97.72,97.89,97.57,97.75,73583.405,1688860799999,7193070.89180,11163,34605.485,3382764.27356,0
1688860800000,97.76,98.17,97.32,97.93,158578.493,1688864399999,15508122.11783,22475,89189.736,8723535.55256,0
1688864400000,97.94,98.37,97.82,97.91,169269.916,1688867999999,16606245.81613,21181,89860.185,8816543.64456,0
1688868000000,97.92,98.10,97.10,97.42,138219.686,1688871599999,13481756.99181,19051,61135.590,5963455.33221,0
1688871600000,97.42,97.50,97.05,97.16,88606.450,1688875199999,8617328.44647,12204,44574.558,4335038.77567,0
1688875200000,97.16,97.46,96.95,97.24,113522.151,1688878799999,11031818.25538,13695,59615.902,5793987.82333,0
1688878800000,97.23,97.44,97.15,97.29,73003.560,1688882399999,7103989.38592,9876,34775.917,3384234.67947,0
1688882400000,97.28,97.34,96.89,96.94,111396.993,1688885999999,10812828.76798,13729,47419.962,4602783.02174,0
1688886000000,96.93,97.08,96.20,96.68,239739.447,1688889599999,23170330.76268,26363,106366.977,10283684.40826,0
1688889600000,96.67,97.00,96.63,96.94,119477.009,1688893199999,11567306.78925,13820,66557.302,6443770.10007,0
1688893200000,96.93,96.93,96.43,96.77,89479.419,1688896799999,8652649.99899,12225,43523.372,4208843.43304,0
1688896800000,96.77,96.94,96.59,96.61,62455.159,1688900399999,6041422.64996,9778,32533.611,3147014.52156,0
1688900400000,96.60,96.72,96.40,96.55,88919.519,1688903999999,8586466.99055,11787,39763.202,3840085.75692,0
1688904000000,96.54,96.91,96.05,96.78,228157.997,1688907599999,22012018.38336,24851,112253.543,10832288.89537,0
1688907600000,96.78,96.93,96.36,96.40,125140.547,1688911199999,12094873.23024,16147,62861.436,6076439.41237,0
1688911200000,96.39,96.86,95.23,96.59,517745.575,1688914799999,49752168.63613,57268,242443.671,23305123.41702,0
1688914800000,96.59,97.09,96.52,96.90,236014.098,1688918399999,22853856.31526,27356,121629.645,11778666.08317,0
1688918400000,96.90,97.29,96.60,96.87,180766.860,1688921999999,17516043.26669,22639,93138.436,9025592.80142,0
1688922000000,96.88,96.91,96.50,96.74,90056.717,1688925599999,8708895.76749,12825,44174.100,4272028.34312,0
1688925600000,96.73,96.88,96.53,96.79,59769.360,1688929199999,5780038.82146,9764,28671.465,2772667.77425,0
1688929200000,96.79,96.86,96.55,96.71,65429.473,1688932799999,6325608.33604,9161,35321.475,3415023.93562,0
1688932800000,96.71,96.71,95.78,96.29,154125.111,1688936399999,14843437.13267,18170,76214.258,7341245.01537,0
1688936400000,96.29,96.40,95.79,95.97,108229.443,1688939999999,10399971.43998,15027,54472.462,5234260.13020,0
1688940000000,95.96,96.10,95.37,95.77,228481.952,1688943599999,21873396.81331,25473,110557.683,10584962.20509,0
1688943600000,95.77,95.87,93.85,95.06,359316.648,1688947199999,34128872.93471,43293,137765.960,13098558.93619,0
1688947200000,95.06,95.13,91.20,93.24,1525375.851,1688950799999,142041938.18261,175060,714260.761,66525965.87979,0
1688950800000,93.23,93.80,92.94,93.11,357206.005,1688954399999,33340681.67077,40523,179848.296,16789283.11198,0
1688954400000,93.12,94.35,92.98,94.18,334589.723,1688957999999,31316506.76332,38519,174065.552,16293950.24117,0
1688958000000,94.19,94.36,93.42,93.85,221386.572,1688961599999,20782281.94581,25860,112595.296,10568855.77321,0
1688961600000,93.85,93.99,93.23,93.59,211943.767,1688965199999,19835175.24649,24944,102932.028,9633921.58874,0
1688965200000,93.60,93.79,92.93,93.05,224994.946,1688968799999,20996679.74470,25270,102207.812,9539945.89846,0
1688968800000,93.05,93.47,92.80,93.18,190837.277,1688972399999,17777982.42090,24783,91581.054,8532378.29842,0
1688972400000,93.18,93.56,93.00,93.33,212563.866,1688975999999,19843984.77776,24342,106894.813,9980075.46267,0
1688976000000,93.32,93.33,92.07,93.30,429202.932,1688979599999,39862904.06758,49554,209738.167,19481935.95772,0
1688979600000,93.30,94.17,92.91,93.68,509794.086,1688983199999,47715760.85022,49472,261520.343,24479678.48925,0
1688983200000,93.68,94.51,93.59,94.03,287621.386,1688986799999,27039954.64381,32412,153676.098,14448618.40337,0
1688986800000,94.04,95.26,94.03,94.94,343254.003,1688990399999,32507501.85035,38223,179799.695,17026623.11063,0
1688990400000,94.94,95.25,94.22,94.30,329397.403,1688993999999,31197220.20470,37031,149668.013,14177755.71901,0
1688994000000,94.31,95.46,94.22,94.73,328298.391,1688997599999,31148298.87402,38929,165816.505,15730042.74578,0
1688997600000,94.73,95.68,94.55,95.04,434535.559,1689001199999,41299637.28754,46944,202624.263,19259127.20398,0
1689001200000,95.05,95.34,94.69,95.17,285430.093,1689004799999,27121515.22093,33612,142607.380,13552101.49948,0
1689004800000,95.16,95.45,94.66,95.23,196068.686,1689008399999,18632214.82612,26497,92053.095,8748768.16220,0
1689008400000,95.23,95.32,94.65,94.78,165310.450,1689011999999,15710157.78650,21415,77323.986,7348952.16890,0
1689012000000,94.77,96.41,94.72,96.27,450001.373,1689015599999,43060913.45683,47893,237842.892,22756714.66383,0
1689015600000,96.28,97.15,95.95,96.94,473713.173,1689019199999,45737200.44327,54791,240977.017,23270601.72015,0
1689019200000,96.95,97.78,96.75,96.99,506788.197,1689022799999,49290956.17291,62320,247057.564,24031799.20342,0
1689022800000,96.99,97.69,96.54,96.57,296604.904,1689026399999,28815795.84480,39588,142215.669,13816997.84351,0
1689026400000,96.57,96.89,95.69,96.19,512253.636,1689029999999,49255240.74753,57433,240579.667,23135162.83880,0
1689030000000,96.20,96.81,96.18,96.66,191841.048,1689033599999,18512496.50485,23290,96460.186,9308511.96027,0
1689033600000,96.67,97.88,96.03,96.42,430164.579,1689037199999,41684067.77350,52275,202934.986,19672105.02144,0
1689037200000,96.42,97.53,96.20,97.40,267410.243,1689040799999,25946280.57216,31411,148268.695,14386488.70205,0
1689040800000,97.39,97.65,96.59,96.83,251845.296,1689044399999,24485548.67175,27789,118568.640,11530409.61319,0
1689044400000,96.84,97.13,96.57,96.94,147272.753,1689047999999,14266821.88878,17045,69178.100,6701943.43435,0
1689048000000,96.95,97.19,96.65,96.76,128017.048,1689051599999,12402751.17270,15966,60239.626,5837288.00555,0
1689051600000,96.76,97.33,96.75,97.17,159350.243,1689055199999,15464526.70313,17660,82465.787,8002658.15521,0
1689055200000,97.16,97.84,97.12,97.71,262596.637,1689058799999,25606997.13079,28648,139016.740,13557217.61094,0
1689058800000,97.70,98.31,97.53,97.90,384127.413,1689062399999,37604391.91738,39333,204044.875,19976958.50491,0
1689062400000,97.89,98.16,97.49,97.62,233897.432,1689065999999,22892122.56376,26723,115885.597,11344388.25147,0
1689066000000,97.62,97.86,97.03,97.67,323823.708,1689069599999,31553906.80759,37146,156787.970,15278881.68541,0
1689069600000,97.67,98.05,97.43,97.49,203956.636,1689073199999,19926145.75820,25056,99699.384,9741397.44128,0
1689073200000,97.49,97.72,97.22,97.43,176567.559,1689076799999,17203630.84836,21098,89213.418,8692860.52396,0
1689076800000,97.44,97.84,97.11,97.81,204209.105,1689080399999,19908116.49298,22267,102726.627,10015068.60309,0
1689080400000,97.81,97.88,97.10,97.49,242786.743,1689083999999,23681268.12750,26607,121508.436,11852703.95561,0
1689084000000,97.48,97.70,96.64,97.36,357309.558,1689087599999,34723123.32856,40835,172539.401,16769904.49072,0
1689087600000,97.35,97.63,95.72,96.56,648354.555,1689091199999,62617047.58487,72035,323128.485,31211151.67355,0
1689091200000,96.56,96.77,96.02,96.60,218798.236,1689094799999,21096117.65491,26875,106906.311,10308113.17257,0
1689094800000,96.61,96.63,95.88,96.14,161496.526,1689098399999,15555263.55060,20711,72476.941,6981460.65128,0
1689098400000,96.15,96.18,95.55,95.81,237302.186,1689101999999,22745257.97355,28179,122289.190,11721847.04912,0
1689102000000,95.81,96.10,95.45,95.90,199284.422,1689105599999,19105877.04929,23809,96428.791,9245817.77966,0
1689105600000,95.90,96.15,95.63,95.85,119095.134,1689109199999,11419634.67982,16023,60869.082,5837795.60095,0
1689109200000,95.85,96.24,95.64,96.20,74680.881,1689112799999,7165028.39946,12075,40931.933,3927943.40967,0
1689112800000,96.20,96.96,96.04,96.90,157522.647,1689116399999,15210826.93013,22278,82617.154,7977831.61410,0
1689116400000,96.89,96.95,96.61,96.71,134773.332,1689119999999,13042317.56348,16851,65767.851,6365030.97901,0
1689120000000,96.71,97.25,96.44,97.02,180805.474,1689123599999,17513217.80417,23853,93908.562,9098969.57365,0
1689123600000,97.02,97.55,96.70,96.85,171463.185,1689127199999,16647433.54601,24096,82780.993,8039302.82999,0
1689127200000,96.86,96.96,96.56,96.69,112352.799,1689130799999,10870669.80360,15186,55967.488,5415239.76993,0
1689130800000,96.69,97.03,96.45,97.00,98481.275,1689134399999,9526056.49815,15062,51968.251,5027380.06392,0
1689134400000,97.00,97.02,96.56,96.86,75188.953,1689137999999,7273080.99143,10850,36449.857,3526015.13093,0
1689138000000,96.86,97.08,96.59,96.61,77555.379,1689141599999,7511889.38166,12649,36950.179,3579300.87081,0
1689141600000,96.60,97.04,96.32,96.93,172820.963,1689145199999,16720721.62495,22115,89364.289,8646889.42346,0
1689145200000,96.94,97.84,96.78,97.32,280329.926,1689148799999,27304179.62355,35011,147286.338,14345551.57222,0
1689148800000,97.33,97.36,96.78,97.04,168861.206,1689152399999,16389501.96645,21818,78354.610,7605349.10058,0
1689152400000,97.05,97.12,96.71,97.02,109502.388,1689155999999,10615139.57954,12637,48667.880,4718734.59489,0
1689156000000,97.03,97.07,96.36,96.58,164889.309,1689159599999,15934656.65925,19725,64506.857,6232860.88189,0
1689159600000,96.58,97.00,96.54,96.91,115747.520,1689163199999,11202797.15719,15004,58650.767,5676665.58343,0
1689163200000,96.91,97.70,96.23,96.63,772651.862,1689166799999,74952979.89820,87104,371894.091,36084422.64116,0
1689166800000,96.63,97.40,95.79,96.60,601948.291,1689170399999,58205333.78022,61351,285736.411,27630471.83895,0
1689170400000,96.61,97.22,96.50,96.84,282147.291,1689173999999,27330944.29845,31252,139384.922,13501877.60768,0
1689174000000,96.85,97.14,95.33,95.58,482421.111,1689177599999,46353022.48866,47899,224001.700,21526460.33584,0
1689177600000,95.58,95.77,94.10,95.50,718398.070,1689181199999,68155873.72660,74447,342014.915,32442990.90270,0
1689181200000,95.50,95.82,95.37,95.49,198329.791,1689184799999,18959277.82264,24900,98518.410,9419067.86342,0
1689184800000,95.48,95.95,95.46,95.76,155847.232,1689188399999,14920168.06546,16823,77385.988,7408846.70356,0
1689188400000,95.77,95.77,94.30,94.94,436266.053,1689191999999,41394877.14451,45484,204013.928,19356227.19144,0
1689192000000,94.93,95.75,94.73,95.69,186066.894,1689195599999,17746877.74071,23304,92691.556,8839813.45021,0
1689195600000,95.68,96.00,95.44,95.73,119609.696,1689199199999,11452747.77387,15638,59870.587,5732810.21224,0
1689199200000,95.73,96.21,95.65,96.16,109774.889,1689202799999,10540966.02735,15396,57602.898,5531278.41083,0
1689202800000,96.17,96.46,95.96,96.15,118637.806,1689206399999,11413149.82778,16010,57414.656,5524195.35516,0
1689206400000,96.16,96.50,95.93,95.99,145992.492,1689209999999,14040548.20853,21590,66124.944,6360668.23533,0
1689210000000,96.00,96.18,95.54,96.16,148711.764,1689213599999,14259349.73973,20694,73405.867,7038946.73767,0
1689213600000,96.16,96.35,95.92,96.06,99184.483,1689217199999,9536219.85608,14146,50337.768,4840282.10134,0
1689217200000,96.05,96.26,95.64,96.09,144479.955,1689220799999,13863827.45886,19394,72885.669,6993921.17937,0
1689220800000,96.09,96.90,95.83,96.62,259416.068,1689224399999,25012686.09641,30174,131347.310,12666210.49974,0
1689224400000,96.62,98.15,96.25,98.00,430159.127,1689227999999,41856407.98317,49002,239647.859,23323259.28162,0
1689228000000,98.00,100.49,97.74,100.05,1457888.346,1689231599999,144929561.43334,147974,774818.307,77019966.28023,0
1689231600000,100.04,100.76,99.58,100.23,748880.479,1689235199999,75019280.80100,78459,375745.383,37645618.71393,0
1689235200000,100.22,100.88,99.75,100.71,616275.569,1689238799999,61832806.64256,63033,315186.342,31629947.48495,0
1689238800000,100.72,101.48,100.48,101.03,787104.223,1689242399999,79538794.75045,75959,381232.642,38525164.94985,0
1689242400000,101.02,101.17,100.48,100.93,430673.731,1689245999999,43415002.24629,43328,205808.796,20748827.44707,0
1689246000000,100.93,101.13,100.64,100.85,261313.838,1689249599999,26356903.74507,29866,123909.338,12498652.05502,0
1689249600000,100.86,101.06,99.41,99.93,880116.203,1689253199999,88136601.84824,79301,400845.139,40143813.89371,0
1689253200000,99.94,100.40,99.73,100.07,377697.643,1689256799999,37782578.42362,39272,190624.459,19071252.14848,0
1689256800000,100.07,100.15,99.07,99.46,492050.811,1689260399999,48982582.70839,48221,234018.047,23296997.66654,0
1689260400000,99.46,103.81,99.19,102.57,2398027.842,1689263999999,244054122.05579,252387,1262329.031,128473924.80526,0
1689264000000,102.58,102.80,100.65,101.68,1216414.068,1689267599999,123607888.15719,145812,603158.853,61300726.88557,0
1689267600000,101.68,103.67,100.88,102.92,1104518.333,1689271199999,112822497.28484,125732,567415.637,57959826.81887,0
1689271200000,102.93,104.42,101.39,101.99,1380450.649,1689274799999,142182441.67949,173270,671612.101,69200406.40450,0
1689274800000,101.99,103.59,101.69,102.70,700234.048,1689278399999,71933688.57502,83494,360350.808,37019741.38549,0
1689278400000,102.70,102.91,101.12,101.45,423491.007,1689281999999,43270655.67370,49999,198622.687,20298731.41262,0
1689282000000,101.46,101.58,99.00,100.01,815601.443,1689285599999,81671695.99950,85329,375664.151,37612654.98447,0
1689285600000,100.01,101.08,99.87,101.01,359412.211,1689289199999,36083681.85693,40927,187931.261,18868648.82500,0
1689289200000,101.00,102.11,100.96,101.85,287603.852,1689292799999,29180001.56331,35561,154406.022,15667054.99958,0
1689292800000,101.85,103.68,101.32,103.27,684528.832,1689296399999,70246314.02874,80395,339758.943,34866058.60832,0
1689296400000,103.27,103.37,101.91,102.82,466644.219,1689299999999,47858117.21488,57055,229885.182,23581260.61946,0
1689300000000,102.81,102.89,101.75,102.42,259649.684,1689303599999,26554420.45205,33628,120203.723,12294120.05682,0
1689303600000,102.42,102.46,101.13,101.52,288462.568,1689307199999,29342663.12796,33972,131885.874,13415951.49885,0
1689307200000,101.53,101.88,100.80,101.80,312811.779,1689310799999,31725920.46833,38364,158816.653,16112464.56264,0
1689310800000,101.81,101.81,100.66,101.21,263796.628,1689314399999,26679996.16167,30551,118007.910,11935834.93908,0
1689314400000,101.21,101.99,100.97,101.66,174842.166,1689317999999,17744817.44955,26446,85910.365,8719181.72739,0
1689318000000,101.66,101.85,100.41,100.83,368939.489,1689321599999,37334181.88101,47632,172144.591,17421740.86768,0
1689321600000,100.84,101.55,100.66,101.20,343086.785,1689325199999,34686668.79554,43266,167607.841,16944492.96111,0
1689325200000,101.21,101.25,99.63,100.63,418169.814,1689328799999,41974194.46849,46792,197977.439,19873434.29644,0
1689328800000,100.63,100.78,99.91,100.30,309888.481,1689332399999,31073758.14496,36864,149304.552,14971183.01147,0
1689332400000,100.30,100.98,99.99,100.91,255125.623,1689335999999,25639489.11115,30434,135529.701,13624677.64072,0
1689336000000,100.91,101.25,99.57,100.08,386106.086,1689339599999,38756629.13786,41954,189529.331,19029113.31866,0
1689339600000,100.08,101.37,100.00,101.17,340000.124,1689343199999,34213342.79706,42148,178032.262,17916851.75354,0
1689343200000,101.17,101.27,100.45,101.01,257573.760,1689346799999,25974711.84152,34108,123814.575,12486362.15364,0
1689346800000,101.00,101.47,100.65,100.97,281152.879,1689350399999,28417177.22931,35453,133874.247,13533048.40268,0
1689350400000,100.97,102.15,99.10,100.36,958650.177,1689353999999,96510177.52952,105783,476358.615,47982213.26768,0
1689354000000,100.36,100.36,96.51,96.94,1695978.469,1689357599999,166671256.79825,179568,759132.270,74632731.19226,0
1689357600000,96.94,97.50,91.24,93.14,2556626.899,1689361199999,240949682.55953,300416,1168998.595,110161795.37344,0
1689361200000,93.14,94.16,92.30,93.29,779513.654,1689364799999,72732764.23552,87840,366657.153,34217864.38857,0
1689364800000,93.29,94.26,92.39,93.77,517137.382,1689368399999,48249033.10384,59771,249559.563,23287991.69512,0
1689368400000,93.76,94.50,93.71,94.48,221764.534,1689371999999,20876108.88665,30414,107211.174,10091573.15569,0
1689372000000,94.48,94.49,94.06,94.20,163161.635,1689375599999,15383774.35212,20991,80920.166,7629983.54999,0
1689375600000,94.20,95.15,94.17,95.06,240505.434,1689379199999,22790841.94903,29332,132165.221,12525679.77233,0
1689379200000,95.07,95.07,94.19,94.85,247173.467,1689382799999,23367765.96724,30712,115330.811,10903634.12024,0
1689382800000,94.84,95.76,94.50,95.05,238961.194,1689386399999,22732526.83814,31222,121319.587,11539020.35242,0
1689386400000,95.05,95.15,94.63,94.74,153529.937,1689389999999,14566946.10054,21368,72224.061,6853559.26391,0
1689390000000,94.74,94.91,94.21,94.59,212056.809,1689393599999,20047274.42895,26160,101737.450,9618959.89752,0
1689393600000,94.59,95.05,94.47,94.79,131776.823,1689397199999,12494654.61382,18559,69078.910,6550336.48189,0
1689397200000,94.79,94.83,94.39,94.64,107263.094,1689400799999,10148464.89122,15438,52033.200,4922915.52596,0
1689400800000,94.64,94.95,94.30,94.76,202389.956,1689404399999,19150243.04318,23306,106816.323,10108924.28534,0
1689404400000,94.77,95.48,94.74,95.27,277174.876,1689407999999,26371106.99565,32680,152407.980,14499353.97403,0
1689408000000,95.26,95.51,94.79,95.11,185026.758,1689411599999,17608648.76344,25805,85573.005,8144599.48569,0
1689411600000,95.10,95.49,95.06,95.39,113510.549,1689415199999,10813389.57773,16810,58433.584,5566535.15519,0
1689415200000,95.40,95.65,95.13,95.24,150307.288,1689418799999,14341320.12281,20863,76868.963,7335009.09440,0
1689418800000,95.24,95.32,94.72,94.75,173151.312,1689422399999,16441127.34407,20809,73298.456,6960674.75292,0
1689422400000,94.74,95.19,94.50,94.90,182146.674,1689425999999,17277611.84274,22149,90613.207,8596402.77886,0
1689426000000,94.91,94.97,93.59,94.55,314934.484,1689429599999,29695244.64359,33802,136324.232,12859352.78514,0
1689429600000,94.55,94.74,94.11,94.33,167374.050,1689433199999,15803158.33744,21452,75216.167,7102409.55618,0
1689433200000,94.34,94.87,94.04,94.36,196353.764,1689436799999,18548481.41417,23659,97211.521,9184263.80470,0
1689436800000,94.36,94.38,93.72,94.30,222009.203,1689440399999,20898766.32174,27918,106277.934,10004592.99044,0
1689440400000,94.30,94.64,94.11,94.38,134220.137,1689443999999,12673150.89852,17397,66268.112,6257393.54027,0
1689444000000,94.39,95.07,94.36,94.81,142056.389,1689447599999,13459949.33863,18289,72032.451,6824995.33278,0
1689447600000,94.80,95.05,94.57,94.61,106407.783,1689451199999,10093998.61762,14105,49590.044,4704758.28555,0
1689451200000,94.61,94.63,94.30,94.54,80334.475,1689454799999,7589508.04296,11668,40579.009,3833801.21265,0
1689454800000,94.53,94.54,94.01,94.33,86671.039,1689458399999,8169277.63330,13763,40756.160,3841586.42572,0
1689458400000,94.34,94.72,94.06,94.66,83338.958,1689461999999,7870761.20944,13552,43680.207,4125488.46358,0
1689462000000,94.65,94.75,94.40,94.74,63736.089,1689465599999,6027964.49640,9764,27694.239,2619320.33025,0
1689465600000,94.73,94.97,94.46,94.85,115773.599,1689469199999,10968202.35866,17180,61224.546,5800836.59320,0
1689469200000,94.85,95.19,94.74,94.99,132493.180,1689472799999,12584211.46727,19318,67714.886,6432026.06705,0
1689472800000,94.99,95.34,92.80,94.67,615092.371,1689476399999,57991017.01422,69812,292858.143,27622246.07287,0
1689476400000,94.66,94.67,94.11,94.20,134027.228,1689479999999,12657204.23733,18843,59185.714,5589482.18153,0
1689480000000,94.21,94.79,94.08,94.56,105830.306,1689483599999,9999130.78124,16221,56042.200,5294921.01227,0
1689483600000,94.56,94.90,94.45,94.70,76439.192,1689487199999,7238428.49008,11742,37332.104,3535122.71056,0
1689487200000,94.69,95.01,94.41,94.76,104414.639,1689490799999,9892974.65206,16359,49539.772,4694386.51901,0
1689490800000,94.75,94.97,94.69,94.75,65908.253,1689494399999,6248960.47523,12244,30199.589,2863531.18804,0
1689494400000,94.75,94.83,94.47,94.58,70844.362,1689497999999,6705805.59878,14035,28146.264,2664559.08731,0
1689498000000,94.58,94.90,94.55,94.62,69965.532,1689501599999,6626057.11601,13417,34493.118,3266776.44704,0
1689501600000,94.63,95.06,94.20,94.53,185602.239,1689505199999,17562669.75561,24851,83059.058,7861967.33974,0
1689505200000,94.54,94.69,94.36,94.49,68979.041,1689508799999,6520050.02112,11957,33994.526,3213500.87008,0
1689508800000,94.50,94.75,94.21,94.33,107646.519,1689512399999,10172651.68522,15186,49800.006,4707322.44771,0
1689512400000,94.33,94.55,94.21,94.43,84900.349,1689515999999,8009838.25665,12433,44694.071,4216636.33938,0
1689516000000,94.42,95.29,94.38,95.03,256668.467,1689519599999,24362916.20911,31786,126863.208,12041092.70331,0
1689519600000,95.03,95.12,94.55,94.80,142911.134,1689523199999,13560703.26544,20289,58369.025,5539456.49749,0
1689523200000,94.80,95.20,94.66,94.95,140958.351,1689526799999,13379993.35313,21245,72837.654,6914024.66906,0
1689526800000,94.95,95.22,94.86,95.13,110920.452,1689530399999,10546170.35027,13692,58586.105,5570208.27476,0
1689530400000,95.13,95.15,94.14,94.26,201164.056,1689533999999,19024890.29894,21952,85695.387,8106417.95069,0
1689534000000,94.26,94.47,93.31,93.68,257578.120,1689537599999,24200936.75345,26760,121324.287,11402710.75402,0
1689537600000,93.68,94.23,93.52,93.86,133208.443,1689541199999,12509921.48921,17111,66852.100,6278529.76053,0
1689541200000,93.86,94.48,93.82,94.11,95926.198,1689544799999,9035190.42055,13072,45404.278,4276363.10596,0
1689544800000,94.12,94.42,93.94,94.20,106408.734,1689548399999,10027135.21937,13241,58825.154,5543394.94450,0
1689548400000,94.20,94.39,91.72,92.84,747511.534,1689551999999,69271996.23471,71632,333590.604,30910111.55543,0
1689552000000,92.83,93.52,91.82,92.60,524264.755,1689555599999,48573748.15647,57382,268413.495,24873010.96283,0
1689555600000,92.59,93.49,92.41,93.35,202550.855,1689559199999,18847954.35142,28480,101149.770,9412988.96687,0
1689559200000,93.35,93.56,92.95,93.03,141149.591,1689562799999,13170178.19895,18120,64092.789,5982355.34480,0
1689562800000,93.03,93.46,92.85,93.24,119286.174,1689566399999,11120297.77107,15901,61911.799,5771979.89085,0
1689566400000,93.24,93.30,92.69,92.95,119924.353,1689569999999,11155026.63901,16586,53223.539,4951464.95939,0
1689570000000,92.95,93.26,92.60,92.72,148023.114,1689573599999,13761593.77536,18770,70781.983,6580957.77668,0
1689573600000,92.72,93.09,92.55,93.03,134324.852,1689577199999,12476607.14365,16984,68600.775,6371808.23464,0
1689577200000,93.03,93.11,92.75,92.97,128925.057,1689580799999,11984369.02134,16207,61542.976,5720626.04700,0
1689580800000,92.98,93.39,92.70,93.02,131559.058,1689584399999,12248834.57561,18991,59982.416,5584595.49777,0
1689584400000,93.01,93.20,91.82,92.18,389463.326,1689587999999,36020115.75172,42010,174003.995,16096917.32778,0
1689588000000,92.18,92.57,89.12,91.00,1492715.124,1689591599999,135225419.57477,144383,673504.644,61009088.24338,0
1689591600000,91.00,91.81,90.87,91.03,276037.899,1689595199999,25221066.65003,35312,133336.022,12183840.88450,0
1689595200000,91.03,91.41,90.02,91.35,450155.591,1689598799999,40814534.40502,48543,229350.539,20797155.03146,0
1689598800000,91.34,92.20,91.05,92.06,307753.888,1689602399999,28197797.81022,38101,153517.760,14069210.91623,0
1689602400000,92.07,92.35,91.80,92.05,253611.757,1689605999999,23338576.07981,33260,122565.215,11279805.36253,0
1689606000000,92.06,92.15,91.21,91.56,265083.748,1689609599999,24280961.96643,30916,124316.205,11388200.76825,0
1689609600000,91.56,92.14,90.65,91.17,411945.644,1689613199999,37607813.76566,44862,193531.080,17672795.13874,0
1689613200000,91.18,91.44,89.75,90.54,616089.623,1689616799999,55799920.07985,65602,290049.473,26272417.92768,0
1689616800000,90.53,90.84,89.92,90.67,410065.900,1689620399999,37082648.26548,46789,197083.849,17824797.54119,0
1689620400000,90.67,91.33,90.58,91.23,202688.261,1689623999999,18451903.60719,29517,107334.662,9770166.56864,0
1689624000000,91.23,91.73,91.13,91.30,140121.003,1689627599999,12809603.87624,22535,71521.817,6539350.85921,0
1689627600000,91.31,92.67,91.17,92.47,239781.135,1689631199999,22060082.62113,34342,136623.065,12570299.30290,0
1689631200000,92.48,92.61,92.02,92.07,148750.732,1689634799999,13737550.60564,21926,68843.430,6359200.56162,0
1689634800000,92.08,92.36,91.92,92.16,108464.041,1689638399999,9997106.94033,16593,56385.806,5197470.85040,0
1689638400000,92.16,92.64,91.99,92.31,145048.217,1689641999999,13388768.24010,21462,72887.538,6727985.32553,0
1689642000000,92.31,92.93,92.15,92.78,144245.307,1689645599999,13345317.90671,21645,81909.191,7579105.86189,0
1689645600000,92.77,92.87,91.84,91.94,152548.731,1689649199999,14081754.45724,20170,64422.020,5947808.84482,0
1689649200000,91.95,92.31,91.86,92.12,108334.137,1689652799999,9980662.76910,16597,58367.741,5377528.12276,0
1689652800000,92.13,92.40,91.91,92.34,101617.399,1689656399999,9366602.98194,15880,52776.801,4865327.62672,0
1689656400000,92.34,92.38,91.92,91.96,104226.013,1689659999999,9603334.10148,13595,46088.386,4246814.25158,0
1689660000000,91.97,92.13,90.34,91.10,410091.252,1689663599999,37425439.58678,46255,184688.979,16853485.55262,0
1689663600000,91.10,91.45,90.86,90.96,193055.132,1689667199999,17607487.94557,25036,92999.537,8483427.02470,0
1689667200000,90.95,91.65,90.47,91.19,284210.044,1689670799999,25888521.59730,34955,144520.770,13165779.04171,0
1689670800000,91.20,91.43,90.90,91.02,136088.100,1689674399999,12404715.63056,17679,63837.232,5819773.14657,0
1689674400000,91.02,91.78,90.98,91.64,169536.998,1689677999999,15484923.52642,19466,89765.350,8199723.67082,0
1689678000000,91.64,92.05,90.51,90.71,338856.262,1689681599999,30937042.04960,35381,152007.749,13883644.00923,0
1689681600000,90.70,91.38,90.20,91.12,399706.054,1689685199999,36325891.85676,47582,198449.934,18037987.37383,0
1689685200000,91.12,91.31,90.64,90.92,244829.580,1689688799999,22262278.94942,29232,124320.324,11305762.65405,0
1689688800000,90.93,91.70,90.82,91.22,271938.377,1689692399999,24798235.14501,34620,136874.866,12480987.37177,0
1689692400000,91.22,91.31,90.83,91.18,147265.069,1689695999999,13408653.33993,20696,70866.432,6453043.68166,0
1689696000000,91.19,91.63,89.20,90.25,492942.108,1689699599999,44595656.42691,57058,217269.541,19661495.68706,0
1689699600000,90.26,90.56,89.86,90.53,237999.898,1689703199999,21466488.23834,28239,118214.663,10664195.33493,0
1689703200000,90.52,91.15,90.31,91.10,193490.631,1689706799999,17569687.00764,21975,97033.385,8810904.79758,0
1689706800000,91.10,91.31,90.37,90.54,160454.106,1689710399999,14576146.37493,19452,77188.915,7013954.34292,0
1689710400000,90.55,90.95,90.20,90.75,132466.846,1689713999999,12006435.71148,16721,71745.688,6504058.90234,0
1689714000000,90.75,91.09,90.57,90.94,97323.269,1689717599999,8845565.19969,12732,44024.902,4001130.21584,0
1689717600000,90.95,91.36,90.79,91.29,86833.859,1689721199999,7908834.58150,11411,39595.482,3606156.15685,0
1689721200000,91.29,91.63,91.05,91.50,116507.193,1689724799999,10641515.43530,15358,62379.468,5698712.68007,0
1689724800000,91.50,92.88,91.33,92.87,349798.968,1689728399999,32247428.59742,43674,188282.041,17357887.68763,0
1689728400000,92.86,93.00,92.37,92.88,264328.428,1689731999999,24505442.30841,31635,124313.949,11526325.42011,0
1689732000000,92.87,93.79,92.63,93.79,253490.032,1689735599999,23613117.55541,35540,135300.378,12606583.69933,0
1689735600000,93.79,94.23,93.24,93.48,355466.427,1689739199999,33325852.09604,44519,180320.245,16909739.24152,0
1689739200000,93.48,93.95,93.20,93.44,196954.732,1689742799999,18424022.85197,26966,93210.286,8720774.82334,0
1689742800000,93.44,93.90,93.35,93.74,120873.542,1689746399999,11313312.05745,17347,57597.172,5391508.67187,0
1689746400000,93.74,93.94,92.80,93.14,227323.210,1689749999999,21217140.72638,28872,89268.479,8334112.87594,0
1689750000000,93.15,93.47,92.69,93.02,183010.348,1689753599999,17043677.30561,22033,84997.894,7918744.25676,0
1689753600000,93.02,93.08,92.22,92.36,292531.988,1689757199999,27106095.42419,32064,130682.984,12111739.30530,0
1689757200000,92.36,93.05,92.02,92.83,245177.512,1689760799999,22693866.41499,28054,126986.872,11757027.38985,0
1689760800000,92.83,93.24,92.82,92.88,147084.768,1689764399999,13677961.08549,17860,73048.941,6793526.09973,0
1689764400000,92.89,93.25,92.71,93.15,98380.523,1689767999999,9145764.86105,13727,50019.672,4650910.14273,0
1689768000000,93.15,93.28,92.34,92.85,184923.082,1689771599999,17165264.91363,23551,89688.363,8326623.95816,0
1689771600000,92.85,93.53,92.37,93.00,289381.832,1689775199999,26905095.01124,33576,143841.888,13373106.32664,0
1689775200000,93.00,93.18,92.00,92.08,331229.862,1689778799999,30635457.34530,38298,155055.100,14342937.36375,0
1689778800000,92.08,92.73,91.50,92.56,329137.136,1689782399999,30334985.38075,36011,158597.637,14623432.18755,0
1689782400000,92.56,92.60,91.86,92.04,203975.890,1689785999999,18809009.92149,25377,95888.045,8841767.01005,0
1689786000000,92.04,93.04,91.96,92.80,256896.078,1689789599999,23780888.24676,31935,124636.659,11535607.04982,0
1689789600000,92.79,93.02,92.71,92.95,152730.839,1689793199999,14177327.04281,19221,78158.353,7255373.38875,0
1689793200000,92.96,93.18,92.82,92.89,149438.365,1689796799999,13898216.41643,17256,77575.266,7214937.45842,0
1689796800000,92.89,92.90,92.35,92.38,158739.983,1689800399999,14703723.09498,18212,71990.372,6667641.77595,0
1689800400000,92.37,92.44,91.61,92.44,223079.205,1689803999999,20523871.81787,27932,106445.730,9794295.13436,0
1689804000000,92.43,92.44,91.83,92.03,130835.132,1689807599999,12044805.69654,15397,60965.764,5611876.04695,0
1689807600000,92.03,92.26,91.66,91.97,131700.246,1689811199999,12108745.01307,16616,67934.578,6246419.51829,0
1689811200000,91.96,92.60,91.62,92.37,211367.738,1689814799999,19476011.74600,25699,109356.068,10075968.87157,0
1689814800000,92.38,92.54,92.14,92.17,88318.007,1689818399999,8154132.46229,12956,45369.343,4189185.23537,0
1689818400000,92.17,92.67,92.16,92.26,108685.936,1689821999999,10041080.82674,15229,55347.222,5113199.39647,0
1689822000000,92.26,92.36,91.80,92.08,109858.975,1689825599999,10111989.59310,14624,54978.858,5061073.75085,0
1689825600000,92.09,92.23,91.74,92.08,120802.297,1689829199999,11114357.17777,13499,64267.110,5913356.52881,0
1689829200000,92.09,92.99,92.00,92.86,176360.041,1689832799999,16322606.52527,23590,88720.584,8212108.31610,0
1689832800000,92.87,92.96,92.41,92.69,124748.942,1689836399999,11560780.29318,19482,61637.273,5712532.09095,0
1689836400000,92.69,93.63,92.63,93.39,246672.343,1689839999999,23003628.48872,32669,131084.799,12224093.33363,0
1689840000000,93.38,94.80,93.29,94.73,507220.759,1689843599999,47757072.92282,60089,278374.361,26205606.12095,0
1689843600000,94.73,94.94,94.29,94.39,427615.796,1689847199999,40465474.86055,49826,202823.078,19193825.13553,0
1689847200000,94.40,94.95,93.86,94.13,304754.448,1689850799999,28785251.85602,36028,132427.175,12512079.50406,0
1689850800000,94.13,94.57,93.86,94.32,199470.288,1689854399999,18792180.39358,23525,101343.068,9548671.47003,0
1689854400000,94.31,94.49,93.52,93.62,207992.601,1689857999999,19540807.87422,25712,85725.611,8054870.37411,0
1689858000000,93.62,94.08,93.42,93.89,192710.574,1689861599999,18069806.86277,23746,95009.218,8910500.98178,0
1689861600000,93.90,93.96,91.28,92.16,914412.904,1689865199999,84482154.23610,93197,415195.555,38350826.23172,0
1689865200000,92.15,92.50,91.82,92.08,310765.766,1689868799999,28645621.67335,39109,148118.006,13655215.22088,0
1689868800000,92.08,92.36,91.44,91.71,294692.691,1689872399999,27078755.99315,37838,138189.916,12699777.75656,0
1689872400000,91.70,92.44,91.61,92.25,183742.775,1689875999999,16921823.27275,24844,91528.592,8428716.60236,0
1689876000000,92.25,92.37,91.51,91.87,198926.807,1689879599999,18296033.21050,26826,87162.895,8016951.39655,0
1689879600000,91.87,92.26,91.82,92.03,101251.283,1689883199999,9318671.98985,18767,47635.514,4383968.19196,0
1689883200000,92.04,92.06,91.43,91.85,131352.079,1689886799999,12045589.22778,20605,61546.440,5643774.50167,0
1689886800000,91.86,92.45,91.82,92.44,127538.419,1689890399999,11747044.18815,19868,74596.119,6870930.20088,0
1689890400000,92.44,92.59,92.17,92.50,129038.861,1689893999999,11924123.65013,18658,67178.163,6208609.94018,0
1689894000000,92.50,92.74,92.23,92.32,130219.758,1689897599999,12041738.12410,16339,64186.819,5935786.59904,0
1689897600000,92.33,92.44,91.62,92.09,201833.688,1689901199999,18589942.86143,25027,96220.531,8863703.90181,0
1689901200000,92.09,92.89,91.90,92.58,263124.148,1689904799999,24331954.93630,27437,146375.455,13537893.07631,0
1689904800000,92.57,93.00,92.40,92.89,172622.251,1689908399999,16014973.01621,20322,89005.831,8257325.91175,0
1689908400000,92.88,93.04,92.54,92.60,124072.385,1689911999999,11512174.99180,16200,56497.598,5243218.65126,0
1689912000000,92.59,92.67,92.32,92.41,113990.584,1689915599999,10545119.68952,13571,57161.588,5288313.44491,0
1689915600000,92.40,92.58,92.15,92.28,100363.755,1689919199999,9263754.57606,11953,49045.497,4527102.66074,0
1689919200000,92.27,92.62,92.02,92.32,125836.759,1689922799999,11623916.23997,15058,64184.717,5930034.69469,0
1689922800000,92.31,92.43,91.75,91.96,161419.982,1689926399999,14848567.92842,20290,74367.089,6840589.68822,0
1689926400000,91.96,92.26,91.88,92.21,108905.645,1689929999999,10030740.92970,12864,57352.433,5282215.47905,0
1689930000000,92.22,92.54,91.89,91.98,173917.143,1689933599999,16043166.29807,18478,83619.652,7713225.96578,0
1689933600000,91.99,92.37,91.94,92.17,119135.866,1689937199999,10979476.31613,13865,57000.874,5253348.08900,0
1689937200000,92.17,92.35,91.91,92.24,124119.320,1689940799999,11434740.25372,13462,53945.721,4970275.60290,0
1689940800000,92.24,92.63,92.23,92.37,155389.841,1689944399999,14360334.08711,15471,77305.988,7143984.58016,0
1689944400000,92.37,92.57,91.99,92.20,193117.326,1689947999999,17821176.73524,22071,91867.511,8478767.83305,0
1689948000000,92.21,92.55,92.01,92.53,192380.935,1689951599999,17743731.54525,19416,91758.228,8463316.00960,0
1689951600000,92.53,92.62,92.36,92.45,100237.221,1689955199999,9268112.01667,12419,45323.472,4190791.57673,0
1689955200000,92.46,93.48,92.30,93.34,458129.260,1689958799999,42584474.53516,43606,250895.864,23322066.62457,0
1689958800000,93.34,93.69,93.01,93.56,343249.969,1689962399999,32047005.84287,35483,179177.573,16729989.01304,0
1689962400000,93.57,94.68,93.54,94.45,530058.494,1689965999999,49980304.13267,55444,254599.029,24006929.78943,0
1689966000000,94.45,94.75,93.41,93.99,591228.630,1689969599999,55688569.01041,60347,283283.344,26690410.15644,0
1689969600000,93.99,94.35,93.66,93.77,200317.310,1689973199999,18804522.86331,25681,101379.203,9516132.19827,0
1689973200000,93.78,94.23,93.74,93.96,104591.044,1689976799999,9821177.19345,15936,57287.727,5379050.06363,0
1689976800000,93.97,94.49,93.91,94.37,127426.020,1689980399999,12013002.27606,16646,68322.554,6441536.68947,0
1689980400000,94.37,94.50,93.78,94.03,132579.481,1689983999999,12473214.57618,16496,55015.288,5176299.74894,0
1689984000000,94.03,95.46,94.01,95.34,368147.083,1689987599999,34889971.14773,41199,215519.500,20429116.42873,0
1689987600000,95.35,96.47,94.64,95.13,665461.082,1689991199999,63570609.51148,70535,322566.257,30821263.03605,0
1689991200000,95.14,95.23,94.63,94.85,194233.044,1689994799999,18430119.20074,24361,89953.483,8535335.82390,0
1689994800000,94.84,94.93,94.51,94.67,142944.919,1689998399999,13538184.60263,19397,63107.681,5977150.55396,0
1689998400000,94.67,94.89,93.99,94.23,232377.063,1690001999999,21939503.06983,26765,88722.003,8380369.44321,0
1690002000000,94.22,94.45,94.06,94.31,147024.801,1690005599999,13861338.99479,17539,73116.458,6894360.32353,0
1690005600000,94.31,94.38,93.95,94.23,108283.966,1690009199999,10195225.84163,13944,49385.921,4650461.29609,0
1690009200000,94.23,94.59,94.05,94.50,133059.441,1690012799999,12559739.87512,16156,80714.084,7619329.86689,0
1690012800000,94.51,94.59,94.28,94.38,96173.536,1690016399999,9081698.95235,13081,42605.656,4023612.62025,0
1690016400000,94.38,94.54,93.87,94.07,118363.066,1690019999999,11155809.78820,14836,50731.720,4782789.91758,0
1690020000000,94.08,94.08,92.86,93.74,435272.590,1690023599999,40695192.95294,48629,185269.411,17322042.87267,0
1690023600000,93.73,93.82,93.54,93.66,82531.759,1690027199999,7732519.68537,10689,41450.406,3883793.25262,0
1690027200000,93.67,93.75,93.33,93.45,125474.996,1690030799999,11733677.97876,15307,61572.770,5758137.07328,0
1690030800000,93.44,93.61,93.18,93.53,85206.767,1690034399999,7960231.73088,11613,36574.652,3417762.59969,0
1690034400000,93.52,93.73,93.41,93.48,90484.976,1690037999999,8465609.93881,13438,45515.504,4258657.01313,0
1690038000000,93.48,94.01,93.39,93.86,129363.948,1690041599999,12122207.79922,19719,70931.308,6648024.17726,0
1690041600000,93.87,93.97,93.58,93.76,101726.023,1690045199999,9539299.44840,14994,46767.315,4385900.75537,0
1690045200000,93.76,93.77,93.27,93.42,112612.508,1690048799999,10533535.16721,13246,48827.165,4567109.29894,0
1690048800000,93.42,93.45,93.02,93.23,153395.638,1690052399999,14292811.24823,19540,73183.100,6819003.91118,0
1690052400000,93.23,93.39,93.05,93.29,98694.760,1690055999999,9201526.82604,11818,51004.813,4755329.81431,0
1690056000000,93.28,93.46,93.17,93.40,72241.899,1690059599999,6740651.80736,9575,37191.839,3470506.86781,0
1690059600000,93.40,93.42,93.18,93.31,42792.658,1690063199999,3993177.64787,7329,20766.314,1937757.90550,0
1690063200000,93.31,93.31,92.61,92.76,151950.353,1690066799999,14124016.71524,18826,62947.231,5852416.48412,0
1690066800000,92.75,92.78,91.00,92.05,629025.829,1690070399999,57729362.83079,62867,286927.230,26329027.87461,0
1690070400000,92.05,92.06,91.45,91.84,187576.507,1690073999999,17218366.05549,22937,94644.663,8688256.55123,0
1690074000000,91.83,92.22,91.83,92.03,156546.808,1690077599999,14400376.30281,20114,84267.458,7752005.09708,0
1690077600000,92.02,92.60,91.85,92.58,168381.346,1690081199999,15537825.67999,21797,107648.721,9933986.80056,0
1690081200000,92.57,92.59,92.38,92.47,70504.314,1690084799999,6520328.57848,12153,31776.730,2938788.54006,0
1690084800000,92.48,92.93,92.38,92.90,125926.367,1690088399999,11669332.13449,17433,72127.459,6684835.40579,0
1690088400000,92.90,93.00,92.58,92.70,139201.162,1690091999999,12921512.36286,16636,69496.404,6451970.85660,0
1690092000000,92.69,92.78,92.46,92.49,80631.733,1690095599999,7464302.79875,11045,40820.307,3778882.58704,0
1690095600000,92.50,92.59,92.30,92.49,113017.765,1690099199999,10448937.97756,11490,61428.090,5679953.68072,0
1690099200000,92.50,92.87,92.35,92.84,92298.340,1690102799999,8545842.85522,12358,47624.399,4409822.59119,0
1690102800000,92.85,92.90,92.49,92.57,77762.651,1690106399999,7204678.89608,10310,33783.644,3130190.05270,0
1690106400000,92.58,92.80,92.56,92.62,56709.966,1690109999999,5254372.51235,8154,28368.522,2628420.56568,0
1690110000000,92.62,92.62,92.34,92.47,121238.562,1690113599999,11210789.32837,13768,56048.660,5183226.64798,0
1690113600000,92.47,92.62,92.33,92.58,100006.460,1690117199999,9246821.36440,11305,54762.830,5063943.95922,0
1690117200000,92.57,92.59,91.90,92.24,244576.429,1690120799999,22540269.45791,23355,97059.501,8945694.90743,0
1690120800000,92.25,92.32,92.00,92.19,110667.635,1690124399999,10198419.36582,12195,53169.991,4900577.22509,0
1690124400000,92.18,92.25,92.01,92.10,85953.715,1690127999999,7918561.92089,9122,38166.308,3516274.87153,0
1690128000000,92.11,92.58,92.05,92.47,135574.490,1690131599999,12515635.44346,15690,67354.277,6218350.59581,0
1690131600000,92.48,93.04,92.38,92.99,172658.817,1690135199999,16004304.00608,18707,96261.027,8924263.54579,0
1690135200000,93.00,93.48,92.73,93.19,257680.512,1690138799999,23996713.27962,26521,126926.917,11819557.06890,0
1690138800000,93.19,93.62,92.36,92.77,288393.717,1690142399999,26816700.33841,28919,135241.528,12577502.39658,0
1690142400000,92.78,93.34,92.73,93.30,92514.088,1690145999999,8602344.58150,12779,45547.054,4234921.93567,0
1690146000000,93.31,93.36,92.10,92.21,169251.025,1690149599999,15686830.31256,19978,66255.881,6138946.61227,0
1690149600000,92.21,92.77,92.12,92.52,99067.470,1690153199999,9161982.53960,12783,48067.970,4445785.96148,0
1690153200000,92.51,93.30,92.49,93.11,145663.603,1690156799999,13546715.92748,16976,73239.325,6810027.68072,0
1690156800000,93.10,93.41,92.74,92.80,197683.948,1690160399999,18397080.15889,22983,83541.699,7776435.23682,0
1690160400000,92.81,92.86,92.01,92.46,278618.375,1690163999999,25738347.69967,26456,136222.947,12584735.22430,0
1690164000000,92.46,92.60,92.00,92.39,237211.794,1690167599999,21889697.73168,22442,111848.030,10321564.64654,0
1690167600000,92.38,92.55,91.87,92.02,206740.880,1690171199999,19060857.93786,20987,89437.611,8247107.37833,0
1690171200000,92.02,92.35,91.21,92.26,327186.617,1690174799999,30024944.35488,31961,149984.246,13768147.66103,0
1690174800000,92.25,92.49,92.09,92.44,95661.004,1690178399999,8830338.62549,10902,46182.262,4263406.77037,0
1690178400000,92.44,92.51,92.23,92.25,95255.135,1690181999999,8796965.15200,11572,41780.009,3858435.00972,0
1690182000000,92.25,92.89,92.07,92.45,220353.939,1690185599999,20386429.23883,23827,110760.005,10246705.78666,0
1690185600000,92.45,92.54,92.12,92.15,156090.324,1690189199999,14411783.06722,18739,73780.119,6812793.39792,0
1690189200000,92.15,92.40,86.84,89.05,894636.181,1690192799999,79940903.11335,101027,364232.425,32547546.70643,0
1690192800000,89.06,89.87,88.65,89.41,583690.443,1690196399999,52199025.57595,68304,283425.962,25351920.84372,0
1690196400000,89.42,89.51,88.85,89.02,268031.964,1690199999999,23908220.55606,30097,115692.791,10318820.12927,0
1690200000000,89.01,89.45,88.63,89.12,315711.459,1690203599999,28123594.33688,34753,155219.964,13829432.03683,0
1690203600000,89.12,89.29,88.64,89.07,201843.339,1690207199999,17962218.36981,26024,97940.665,8716516.29159,0
1690207200000,89.06,89.37,88.58,88.69,283725.352,1690210799999,25240444.40002,34987,133249.105,11856847.27579,0
1690210800000,88.70,88.96,87.36,88.79,616555.519,1690214399999,54424320.73980,70254,286524.316,25306795.06222,0
1690214400000,88.79,89.13,88.36,88.95,253398.393,1690217999999,22502230.62975,27630,133770.807,11879601.89343,0
1690218000000,88.94,89.03,88.69,88.77,103313.512,1690221599999,9178846.29398,13807,50744.440,4508807.24400,0
1690221600000,88.77,89.31,88.65,89.27,114930.195,1690225199999,10234535.58595,15202,60644.828,5400687.70029,0
1690225200000,89.27,89.32,88.76,88.85,90723.741,1690228799999,8076606.98427,13595,40390.129,3595687.78060,0
1690228800000,88.86,88.91,88.36,88.60,100295.916,1690232399999,8888671.59584,13454,47282.238,4191461.44920,0
1690232400000,88.60,88.96,88.55,88.89,73572.322,1690235999999,6526526.65868,11841,42523.117,3772459.41350,0
1690236000000,88.89,89.01,88.57,88.87,83452.623,1690239599999,7408692.64253,11605,43707.074,3880172.58626,0
1690239600000,88.86,89.22,88.81,89.09,118718.689,1690243199999,10575538.84107,13822,58769.376,5234578.94380,0
1690243200000,89.09,89.37,88.78,88.94,177665.768,1690246799999,15834720.20007,17385,82936.714,7392377.06167,0
1690246800000,88.95,89.07,88.71,89.03,78205.602,1690250399999,6949076.47872,11545,39492.680,3509527.30645,0
1690250400000,89.04,89.84,89.01,89.13,283286.075,1690253999999,25321056.76917,23942,145288.838,12984879.70918,0
1690254000000,89.13,89.19,88.87,89.04,96287.667,1690257599999,8574030.30704,11247,43390.570,3863986.15472,0
1690257600000,89.04,89.08,88.71,88.86,85354.685,1690261199999,7586649.05720,10756,40468.681,3597563.01648,0
1690261200000,88.87,89.16,88.85,89.08,67237.420,1690264799999,5986938.22940,8764,34925.132,3109737.90780,0
1690264800000,89.08,89.13,88.70,88.98,109303.676,1690268399999,9717156.19900,12844,51719.795,4597898.78933,0
1690268400000,88.98,89.44,88.83,89.12,186856.559,1690271999999,16659127.69025,17534,82761.275,7378536.44555,0
1690272000000,89.12,89.59,88.91,89.53,154826.802,1690275599999,13821921.07705,18272,74655.338,6665588.58494,0
1690275600000,89.53,89.78,89.26,89.40,202183.741,1690279199999,18091818.75050,20715,101013.853,9040303.01372,0
1690279200000,89.39,89.42,89.11,89.15,114646.331,1690282799999,10233379.71782,12976,52348.883,4672964.55102,0
1690282800000,89.14,89.29,89.03,89.22,86482.461,1690286399999,7710795.49866,11788,42966.744,3831044.53953,0
1690286400000,89.22,89.60,89.14,89.29,108945.905,1690289999999,9736412.15097,13556,53630.601,4793376.77867,0
1690290000000,89.28,89.89,89.11,89.75,273868.692,1690293599999,24528129.24281,27498,139094.438,12458262.28768,0
1690293600000,89.75,90.18,88.74,89.07,474114.472,1690297199999,42407649.30188,42924,230580.625,20630783.07751,0
1690297200000,89.06,89.15,88.90,88.95,128608.468,1690300799999,11449492.11864,15222,63600.496,5662381.11541,0
1690300800000,88.96,89.35,88.60,88.82,194850.372,1690304399999,17333889.11156,21240,84039.940,7479267.72265,0
1690304400000,88.81,89.44,88.48,89.35,225178.478,1690307999999,20041382.80373,20802,103277.643,9195431.51770,0
1690308000000,89.36,89.64,89.14,89.17,126782.496,1690311599999,11329621.48554,16450,60436.920,5401429.34212,0
1690311600000,89.16,89.28,88.81,88.84,74758.243,1690315199999,6657370.62274,10645,30963.650,2757649.28751,0
1690315200000,88.84,89.14,88.72,89.08,121644.960,1690318799999,10816513.69257,14145,60778.032,5404901.29474,0
1690318800000,89.07,89.60,89.06,89.47,89155.180,1690322399999,7959172.80202,11755,48902.339,4365883.63258,0
1690322400000,89.47,89.98,89.46,89.57,267075.117,1690325999999,23965164.08647,19970,137984.919,12381359.15526,0
1690326000000,89.56,89.61,89.22,89.41,103947.773,1690329599999,9296094.15068,11128,51864.138,4638994.56276,0
1690329600000,89.40,89.78,89.26,89.59,150644.213,1690333199999,13488756.97975,17634,79781.620,7143031.56604,0
1690333200000,89.58,89.67,89.00,89.39,155870.361,1690336799999,13930251.23007,19279,74689.302,6673864.28067,0
1690336800000,89.40,89.90,89.11,89.83,149173.307,1690340399999,13346159.04417,15956,78255.060,7001592.76049,0
1690340400000,89.84,90.10,89.58,89.60,178015.383,1690343999999,15990937.97780,18471,84258.709,7570011.18991,0
1690344000000,89.60,89.64,89.35,89.48,104322.237,1690347599999,9336190.91307,11172,47688.454,4267942.01577,0
1690347600000,89.48,89.77,89.40,89.71,75659.475,1690351199999,6779073.10997,8886,37656.295,3374302.19653,0
1690351200000,89.72,89.77,89.31,89.42,130412.064,1690354799999,11678828.22018,14078,59926.763,5366341.57726,0
1690354800000,89.43,89.75,89.36,89.68,76076.810,1690358399999,6816616.20489,11234,35685.644,3197482.53707,0
1690358400000,89.67,89.80,89.45,89.45,91381.146,1690361999999,8192383.65961,10542,42210.336,3784805.57234,0
1690362000000,89.46,89.58,89.11,89.32,132215.282,1690365599999,11809984.15429,15878,62983.098,5625741.35905,0
1690365600000,89.32,89.50,89.23,89.33,74348.358,1690369199999,6644051.66145,10162,38106.218,3405466.39328,0
1690369200000,89.32,89.47,89.03,89.13,85116.948,1690372799999,7595561.82421,9725,37028.864,3304881.33254,0
1690372800000,89.12,89.45,89.02,89.33,91906.173,1690376399999,8208780.83917,11811,47701.514,4260703.02450,0
1690376400000,89.33,89.72,89.19,89.52,171464.560,1690379999999,15336768.75900,15450,95515.205,8545257.47453,0
1690380000000,89.53,89.76,89.25,89.52,143368.395,1690383599999,12837871.93689,15390,63712.834,5705693.20013,0
1690383600000,89.51,89.74,89.47,89.60,90473.145,1690387199999,8107116.74543,10481,46889.806,4201641.74144,0
1690387200000,89.59,89.73,88.85,89.00,329541.896,1690390799999,29395147.55664,24549,164656.000,14685763.53618,0
1690390800000,89.00,89.24,88.57,88.72,206596.694,1690394399999,18381566.07438,21411,102742.443,9143065.57409,0
1690394400000,88.73,89.98,88.57,89.27,546122.977,1690397999999,48784150.25080,52827,264786.567,23655776.36183,0
1690398000000,89.27,89.50,88.40,89.42,320031.457,1690401599999,28491083.63434,34419,146906.949,13078162.35186,0
1690401600000,89.42,90.90,89.24,90.35,399494.843,1690405199999,35952692.03947,42022,224739.467,20235838.90488,0
1690405200000,90.34,90.96,89.51,89.54,293378.201,1690408799999,26495313.49847,36290,138164.577,12479432.10356,0
1690408800000,89.55,90.02,89.54,90.00,145059.309,1690412399999,13021948.35721,16570,69628.072,6250332.01802,0
1690412400000,90.00,91.15,90.00,90.58,429661.063,1690415999999,38953505.36349,42501,236525.948,21445103.34210,0
1690416000000,90.58,91.06,90.30,90.77,222968.732,1690419599999,20222232.37455,24864,109910.655,9968105.97791,0
1690419600000,90.76,91.54,90.62,91.36,233198.491,1690423199999,21259035.57136,27912,122136.854,11134100.61633,0
1690423200000,91.36,91.93,90.81,91.21,298483.253,1690426799999,27268960.32767,31213,145212.935,13271055.55753,0
1690426800000,91.20,91.37,91.00,91.01,149117.566,1690430399999,13603557.21356,13805,83623.577,7629884.78250,0
1690430400000,91.02,91.47,91.01,91.17,114700.682,1690433999999,10473101.53297,13015,54251.243,4953636.86947,0
1690434000000,91.18,91.32,91.01,91.20,123876.022,1690437599999,11293946.33247,14846,60474.125,5513614.21825,0
1690437600000,91.20,91.43,90.56,90.65,168168.903,1690441199999,15294959.50330,18695,68660.235,6246644.77244,0
1690441200000,90.65,91.04,90.53,90.72,147097.200,1690444799999,13357529.14821,18118,72597.319,6592763.85616,0
1690444800000,90.72,91.48,90.51,91.27,236253.085,1690448399999,21522546.61640,23994,118118.568,10760741.39874,0
1690448400000,91.27,91.68,91.22,91.58,152745.483,1690451999999,13976874.46210,21629,81935.883,7497904.60087,0
1690452000000,91.58,91.69,90.76,91.05,313122.365,1690455599999,28565477.11739,30036,119779.304,10931702.19824,0
1690455600000,91.06,91.31,90.95,91.17,98025.677,1690459199999,8934787.67512,13249,53178.062,4846841.34189,0
1690459200000,91.16,91.22,91.02,91.10,99899.972,1690462799999,9102029.87756,13731,48806.731,4447155.44453,0
1690462800000,91.10,91.28,90.80,91.11,144975.203,1690466399999,13198399.69290,18026,71088.226,6472822.51662,0
1690466400000,91.12,91.17,90.60,90.81,212262.739,1690469999999,19293206.47938,22315,102087.662,9281776.30968,0
1690470000000,90.81,90.95,90.12,90.60,269595.073,1690473599999,24413246.48826,28029,120898.330,10951125.42841,0
1690473600000,90.60,90.88,90.43,90.70,117607.493,1690477199999,10659215.99797,13688,57012.584,5167581.92607,0
1690477200000,90.71,90.87,90.43,90.56,98918.465,1690480799999,8968922.36586,11852,50299.718,4561012.06296,0
1690480800000,90.55,90.59,89.57,89.90,295116.729,1690484399999,26574516.80112,30521,130606.206,11760140.85093,0
1690484400000,89.90,90.31,89.76,90.25,155408.176,1690487999999,13989060.48584,16508,81646.029,7349942.36185,0
1690488000000,90.26,90.35,89.95,90.00,109595.803,1690491599999,9874643.71872,12997,51443.506,4634851.14876,0
1690491600000,90.00,90.32,89.95,90.10,70862.449,1690495199999,6385890.74768,13879,35243.623,3175848.88397,0
1690495200000,90.09,90.34,90.09,90.12,79057.053,1690498799999,7133031.35476,11960,41724.723,3764660.31647,0
1690498800000,90.12,90.58,90.02,90.56,93490.018,1690502399999,8441100.07042,11774,52418.350,4733203.37451,0
1690502400000,90.55,91.19,90.48,90.92,197607.107,1690505999999,17950617.39377,21773,110961.431,10079462.54393,0
1690506000000,90.92,91.02,90.68,90.86,77347.274,1690509599999,7024441.80235,10419,35665.868,3239133.23896,0
1690509600000,90.86,91.01,90.47,90.92,134571.793,1690513199999,12217028.74499,13912,65455.716,5943172.21116,0
1690513200000,90.92,91.06,90.69,90.98,123219.419,1690516799999,11198880.40852,12255,65779.409,5978940.51040,0
1690516800000,90.98,91.46,90.77,91.13,142732.271,1690520399999,13004401.48435,15838,77056.694,7020049.88260,0
1690520400000,91.13,91.42,90.61,91.12,262839.256,1690523999999,23924898.26668,24943,128284.847,11678364.99057,0
1690524000000,91.12,91.30,90.74,91.09,204053.389,1690527599999,18573600.04456,20396,98407.214,8958087.75970,0
1690527600000,91.08,91.40,90.76,90.78,185593.837,1690531199999,16907882.94311,20369,80442.296,7332349.41467,0
1690531200000,90.77,91.25,90.62,91.03,173401.145,1690534799999,15775940.61145,17997,86967.261,7913515.68202,0
1690534800000,91.03,91.45,90.86,91.36,153996.672,1690538399999,14042907.12015,16046,82651.487,7538446.98804,0
1690538400000,91.37,91.44,91.17,91.37,107362.050,1690541999999,9805630.72980,13019,53375.443,4875442.53795,0
1690542000000,91.38,91.42,91.06,91.08,92865.434,1690545599999,8472984.08018,12065,41741.824,3808700.71010,0
1690545600000,91.08,91.42,91.04,91.29,103976.644,1690549199999,9491206.83699,12399,52531.196,4795077.96966,0
1690549200000,91.30,91.33,90.86,91.08,177587.065,1690552799999,16172798.14182,17290,82433.214,7507167.41436,0
1690552800000,91.09,91.85,91.09,91.76,342318.923,1690556399999,31342631.59906,31133,178429.389,16336170.76223,0
1690556400000,91.77,91.99,91.39,91.64,269649.906,1690559999999,24742809.49235,27903,126510.127,11609873.74653,0
1690560000000,91.65,91.97,91.42,91.76,160374.260,1690563599999,14704623.92150,17442,78636.622,7209795.62614,0
1690563600000,91.76,91.77,90.68,91.10,361699.884,1690567199999,32979752.57669,33040,156616.422,14281161.27409,0
1690567200000,91.09,91.39,91.06,91.25,96723.101,1690570799999,8825859.72760,11885,46677.634,4259294.95086,0
1690570800000,91.24,91.42,91.17,91.26,65452.878,1690574399999,5975947.80051,9213,31199.930,2848614.57173,0
1690574400000,91.26,91.39,91.12,91.34,59176.802,1690577999999,5400759.01819,7256,29246.076,2669190.57373,0
1690578000000,91.34,91.47,91.20,91.30,53826.498,1690581599999,4917045.33036,8483,25165.206,2298988.04220,0
1690581600000,91.30,91.45,91.21,91.33,63083.715,1690585199999,5761290.66836,8300,28997.918,2648391.60801,0
1690585200000,91.34,91.49,91.31,91.39,49228.832,1690588799999,4500271.21153,6967,24407.892,2231345.55648,0
1690588800000,91.39,91.68,91.24,91.58,106598.830,1690592399999,9752799.01290,13012,55342.999,5063787.93688,0
1690592400000,91.59,91.61,91.25,91.42,66417.759,1690595999999,6071508.24287,9086,29237.032,2672540.71533,0
1690596000000,91.41,91.43,91.02,91.21,97182.495,1690599599999,8862383.69083,11181,41146.405,3752637.35531,0
1690599600000,91.20,91.28,90.91,91.13,74304.067,1690603199999,6768522.87819,9323,34512.784,3144925.29628,0
1690603200000,91.12,91.34,91.09,91.12,76366.199,1690606799999,6964854.13519,9238,36051.145,3288405.65217,0
1690606800000,91.12,91.16,90.87,91.14,93610.828,1690610399999,8520648.69457,9578,44967.825,4093619.65960,0
1690610400000,91.14,91.17,90.95,91.06,61797.232,1690613999999,5628054.68979,7376,21714.872,1977789.26390,0
1690614000000,91.07,91.14,90.96,91.01,55010.288,1690617599999,5007601.49058,7823,26353.264,2399056.49437,0
1690617600000,91.01,91.17,90.79,90.94,81562.844,1690621199999,7421086.55124,10500,39278.898,3574811.64691,0
1690621200000,90.93,91.11,90.81,90.97,79297.207,1690624799999,7215020.57889,11858,40871.009,3718751.10612,0
1690624800000,90.97,90.99,90.81,90.93,52399.007,1690628399999,4763546.43351,8325,26108.616,2373577.97101,0
1690628400000,90.93,91.07,90.86,90.89,60409.229,1690631999999,5495627.70551,8706,27211.100,2475389.20419,0
1690632000000,90.89,91.15,90.85,90.92,83511.098,1690635599999,7599531.18394,9570,44846.700,4081319.72209,0
1690635600000,90.92,91.32,90.92,91.02,131203.831,1690639199999,11951958.07935,12877,80200.981,7306497.39599,0
1690639200000,91.01,91.16,90.96,91.01,67087.822,1690642799999,6109557.06821,7726,32892.982,2995724.08814,0
1690642800000,91.01,91.16,90.88,91.10,89246.732,1690646399999,8122901.11448,8833,48285.131,4394821.95304,0
1690646400000,91.11,91.25,91.03,91.22,61589.736,1690649999999,5614112.25117,8161,29393.363,2679328.08186,0
1690650000000,91.22,91.45,91.10,91.30,104696.979,1690653599999,9560339.87707,10818,52302.027,4776305.13204,0
1690653600000,91.29,91.35,90.96,91.21,93197.317,1690657199999,8491763.79865,11096,40048.233,3648969.06902,0
1690657200000,91.22,91.49,91.19,91.44,85450.148,1690660799999,7803951.83408,10796,43120.397,3938509.17206,0
1690660800000,91.45,92.54,91.36,92.01,408732.889,1690664399999,37618441.28692,39853,208539.599,19188619.70279,0
1690664400000,92.02,92.88,91.95,92.40,294723.741,1690667999999,27250314.41653,35817,152310.000,14082590.68518,0
1690668000000,92.41,93.79,92.36,93.55,520212.914,1690671599999,48513665.80583,52450,289168.488,26960373.28077,0
1690671600000,93.56,94.86,93.46,94.28,829561.142,1690675199999,78221593.66394,69741,430787.943,40617134.81276,0
1690675200000,94.27,95.59,93.60,95.36,977926.957,1690678799999,92343140.76945,86258,484058.118,45726019.74918,0
1690678800000,95.35,95.98,94.41,94.51,898934.855,1690682399999,85483597.39077,84540,456147.815,43379260.39244,0
1690682400000,94.52,94.92,94.10,94.18,317946.190,1690685999999,30057826.10255,34633,147245.585,13923437.00234,0
1690686000000,94.18,94.88,94.15,94.58,328720.837,1690689599999,31104883.87590,29327,168916.504,15981561.19233,0
1690689600000,94.58,95.17,94.57,94.75,221655.118,1690693199999,21019091.94505,22883,117044.886,11099479.92527,0
1690693200000,94.74,94.86,94.52,94.71,138988.810,1690696799999,13165846.12435,15499,72941.141,6910132.79565,0
1690696800000,94.71,94.72,93.98,94.18,323683.307,1690700399999,30533252.32625,32676,140953.273,13298008.79724,0
1690700400000,94.17,94.44,94.04,94.41,182482.387,1690703999999,17199143.62120,19256,101989.027,9613827.59278,0
1690704000000,94.41,94.83,94.30,94.77,216471.128,1690707599999,20474736.42846,21065,118925.513,11249729.46925,0
1690707600000,94.77,95.10,94.58,94.59,249044.043,1690711199999,23605215.91721,24161,116370.538,11032442.43112,0
1690711200000,94.60,94.75,94.12,94.44,272324.629,1690714799999,25727834.99125,28032,122921.317,11614328.87777,0
1690714800000,94.45,94.78,94.32,94.56,193546.775,1690718399999,18304684.39792,19866,101374.705,9588082.47238,0
1690718400000,94.57,94.86,94.40,94.58,168772.215,1690721999999,15971244.65672,17550,85240.293,8067234.91618,0
1690722000000,94.58,94.64,94.12,94.28,232262.884,1690725599999,21913747.53704,22350,107599.426,10151915.88806,0
1690725600000,94.28,94.81,94.24,94.70,333943.377,1690729199999,31571331.62736,29312,166671.959,15759671.37867,0
1690729200000,94.70,95.10,94.26,94.56,423638.863,1690732799999,40117091.11527,37697,209579.213,19849250.88207,0
1690732800000,94.56,95.85,94.37,95.33,771143.831,1690736399999,73351410.49082,60412,409306.315,38934068.16934,0
1690736400000,95.32,96.20,94.94,95.16,672091.368,1690739999999,64144726.51545,61214,332612.830,31754037.55814,0
1690740000000,95.15,95.24,94.33,94.69,366024.547,1690743599999,34650592.48513,31691,166237.269,15736278.33612,0
1690743600000,94.68,94.69,91.09,92.96,1068569.142,1690747199999,99386591.22086,117695,443817.907,41308563.62814,0
1690747200000,92.95,93.98,90.34,93.52,1363328.878,1690750799999,125984031.23370,130775,695190.608,64309288.17055,0
1690750800000,93.53,93.74,92.96,93.39,371807.164,1690754399999,34714138.65360,38238,172912.455,16145841.89848,0
1690754400000,93.39,93.47,93.05,93.39,195141.768,1690757999999,18201806.53455,19852,97160.124,9062678.89215,0
1690758000000,93.38,94.36,93.34,93.97,319645.515,1690761599999,30030658.27125,31900,163736.434,15381200.70133,0
1690761600000,93.96,95.06,93.69,94.83,371187.725,1690765199999,35044131.07577,40891,202167.037,19089492.97229,0
1690765200000,94.84,94.99,93.90,94.17,324152.166,1690768799999,30552013.94746,31118,137137.281,12925582.52106,0
1690768800000,94.17,94.45,94.03,94.10,122357.919,1690772399999,11527662.16567,16296,59861.449,5640835.89539,0
1690772400000,94.11,94.25,93.91,94.07,143669.835,1690775999999,13514168.47952,16083,58874.607,5538623.74800,0
1690776000000,94.08,94.15,92.24,93.03,551603.075,1690779599999,51382655.28239,53419,218419.962,20344919.17255,0
1690779600000,93.03,93.38,93.03,93.20,153773.860,1690783199999,14336744.99419,16986,78684.217,7336066.57917,0
1690783200000,93.19,93.47,93.05,93.30,348085.116,1690786799999,32450555.70370,24991,175650.227,16376089.09298,0
1690786800000,93.30,93.46,93.13,93.21,156001.258,1690790399999,14553454.30373,14790,76996.014,7183740.48243,0
1690790400000,93.21,94.00,93.19,93.88,281783.913,1690793999999,26394114.74704,23846,169209.303,15850610.02260,0
1690794000000,93.88,93.98,93.55,93.92,140290.709,1690797599999,13149876.36382,15302,61862.389,5799070.47482,0
1690797600000,93.91,93.93,93.59,93.72,102404.465,1690801199999,9602958.57477,11948,49220.895,4615807.48420,0
1690801200000,93.73,93.79,93.46,93.72,111618.545,1690804799999,10450592.18463,11874,51113.736,4785921.03382,0
1690804800000,93.73,93.97,93.49,93.95,152723.311,1690808399999,14318990.39491,15736,81948.855,7683554.42453,0
1690808400000,93.94,93.96,92.10,92.75,531138.998,1690811999999,49359141.04550,47498,226842.898,21078370.15810,0
1690812000000,92.74,92.75,91.50,92.10,618365.317,1690815599999,56985138.10713,58346,265230.143,24448770.01858,0
1690815600000,92.10,92.40,91.82,92.07,288787.177,1690819199999,26610346.58764,31248,137294.111,12651712.37388,0
1690819200000,92.08,92.33,91.81,91.95,204359.968,1690822799999,18809950.81131,24558,103373.731,9514739.17292,0
1690822800000,91.95,93.35,91.82,92.94,458208.474,1690826399999,42470319.97528,45877,278543.746,25820601.60240,0
1690826400000,92.94,92.97,92.34,92.67,187951.409,1690829999999,17415662.64780,25029,80187.960,7430920.42491,0
1690830000000,92.67,92.74,91.04,91.70,295059.777,1690833599999,27147580.62117,37405,114212.896,10520206.23186,0
1690833600000,91.70,92.25,91.02,91.95,360239.266,1690837199999,33042302.86369,45077,180141.017,16527570.50587,0
1690837200000,91.94,92.41,91.63,92.23,123881.537,1690840799999,11406979.36206,19562,60282.208,5550472.15017,0
1690840800000,92.23,92.24,91.75,91.94,110958.559,1690844399999,10206470.99610,13889,49284.208,4534148.52575,0
1690844400000,91.94,92.31,91.81,92.21,92315.624,1690847999999,8500889.75084,15754,51829.172,4772846.39214,0
1690848000000,92.22,92.80,91.88,92.52,208671.091,1690851599999,19283196.87410,22849,115235.242,10648773.10488,0
1690851600000,92.52,92.68,91.71,91.88,182792.993,1690855199999,16852482.98433,23397,84789.170,7818186.27348,0
1690855200000,91.87,91.99,87.61,90.25,1369840.381,1690858799999,123187341.01857,139341,588746.413,52926042.07792,0
1690858800000,90.25,90.31,89.73,89.99,311338.723,1690862399999,28034538.22716,32595,137720.882,12403080.45031,0
1690862400000,89.98,90.13,89.58,89.72,235388.294,1690865999999,21151302.76986,26236,121264.796,10896562.28785,0
1690866000000,89.72,90.47,89.67,90.44,152542.083,1690869599999,13749692.57204,20110,86756.616,7819756.20181,0
1690869600000,90.43,90.66,90.21,90.44,163853.814,1690873199999,14815257.17995,24032,79348.858,7174982.16090,0
1690873200000,90.44,90.61,90.26,90.27,149906.159,1690876799999,13557932.35292,20654,72967.336,6599398.78958,0
1690876800000,90.28,90.77,90.26,90.63,202004.615,1690880399999,18290598.86432,23720,104151.001,9431036.49757,0
1690880400000,90.63,90.64,90.27,90.36,129178.668,1690883999999,11681579.76693,15620,53337.171,4823577.08060,0
1690884000000,90.36,90.61,90.27,90.30,104949.423,1690887599999,9492289.78388,12637,47066.351,4257724.18926,0
1690887600000,90.31,90.51,90.07,90.17,147980.678,1690891199999,13360068.61177,18138,67665.564,6109836.84812,0
1690891200000,90.16,91.63,89.81,90.74,685603.232,1690894799999,62214979.93387,59767,379701.238,34468003.05903,0
1690894800000,90.74,91.79,90.62,91.55,402980.995,1690898399999,36768715.74493,45538,219480.505,20026289.54935,0
1690898400000,91.55,94.11,91.50,92.60,1885191.537,1690901999999,175262143.49377,170969,950050.253,88331596.80074,0
1690902000000,92.60,93.51,91.01,93.07,1136347.175,1690905599999,105346741.90308,112122,553194.914,51319448.66197,0
1690905600000,93.07,93.81,92.48,93.06,653243.845,1690909199999,60790336.25165,64130,320126.669,29794657.23184,0
1690909200000,93.05,93.59,92.95,92.98,330690.661,1690912799999,30838533.37404,33267,157803.648,14719189.46462,0
1690912800000,92.98,93.31,92.77,93.12,349730.821,1690916399999,32531952.38958,36226,180125.554,16756225.26522,0
1690916400000,93.13,93.75,93.11,93.58,411929.790,1690919999999,38487761.14496,41821,213135.222,19914912.81221,0
1690920000000,93.57,93.75,92.85,92.88,321399.313,1690923599999,29963371.22057,32436,147202.825,13724892.27701,0
1690923600000,92.88,93.25,92.83,93.10,130437.262,1690927199999,12129917.44583,20879,64370.754,5986552.46936,0
1690927200000,93.10,93.47,92.95,93.39,117600.247,1690930799999,10967627.20299,16021,59449.666,5544358.34999,0
1690930800000,93.38,94.00,93.32,93.91,427042.929,1690934399999,39992419.68330,44662,220516.239,20654210.00486,0
1690934400000,93.92,94.64,92.99,93.24,714837.607,1690937999999,67024629.88718,69130,347699.246,32613350.60377,0
1690938000000,93.23,93.93,92.22,92.79,429076.174,1690941599999,40012022.88382,43368,176984.411,16524437.27811,0
1690941600000,92.79,92.97,92.05,92.76,522355.789,1690945199999,48414891.92103,46568,245078.947,22723890.87686,0
1690945200000,92.75,93.00,92.65,92.72,197870.266,1690948799999,18372878.73178,22174,87271.254,8104813.48169,0
1690948800000,92.72,92.82,92.01,92.29,252764.555,1690952399999,23355107.97331,28614,106273.166,9821880.71504,0
1690952400000,92.29,92.46,92.17,92.26,189028.272,1690955999999,17450158.57485,20076,103397.419,9545333.78125,0
1690956000000,92.25,92.46,91.31,91.42,383005.784,1690959599999,35180836.45104,37855,155428.116,14277881.59074,0
1690959600000,91.43,91.74,90.55,90.84,532368.406,1690963199999,48523566.01056,52085,235256.776,21447768.73123,0
1690963200000,90.83,91.09,90.03,90.97,828799.198,1690966799999,75036041.17231,76468,436829.649,39563176.22043,0
1690966800000,90.97,91.26,90.78,91.01,394492.143,1690970399999,35914280.22039,40173,195001.399,17756352.20615,0
1690970400000,91.01,91.47,90.87,91.43,281855.822,1690973999999,25691466.37751,30253,161717.841,14742860.27927,0
1690974000000,91.43,91.44,91.08,91.25,189688.764,1690977599999,17310530.72825,23984,93864.537,8566282.88326,0
1690977600000,91.24,91.25,90.54,90.88,367892.172,1690981199999,33439449.84302,39067,163555.625,14868218.23375,0
1690981200000,90.88,91.08,90.35,90.71,373296.711,1690984799999,33890891.72478,41251,192183.499,17452765.71336,0
1690984800000,90.71,90.72,88.21,88.94,2140018.368,1690988399999,191231108.80589,190770,960798.033,85868875.59336,0
1690988400000,88.94,90.13,88.63,88.98,1134705.883,1690991999999,101239064.49110,104118,580193.802,51781484.22835,0
1690992000000,88.98,89.21,85.20,86.95,1765816.666,1690995599999,154582827.82105,176929,785254.049,68820377.78870,0
1690995600000,86.95,87.51,86.61,86.83,1078080.570,1690999199999,93837423.34055,101282,557129.418,48496617.86666,0
1690999200000,86.83,88.05,86.65,87.55,763243.873,1691002799999,66775180.30995,63237,387790.931,33925701.29938,0
1691002800000,87.54,88.10,87.33,87.69,376979.934,1691006399999,33045692.17452,36450,190175.862,16672228.22072,0
1691006400000,87.68,87.99,87.36,87.47,293673.841,1691009999999,25733038.79654,28559,146365.387,12825525.82701,0
1691010000000,87.48,87.73,87.03,87.67,222493.982,1691013599999,19452231.26931,27465,101093.108,8840326.05841,0
1691013600000,87.67,87.79,87.05,87.18,219812.084,1691017199999,19210864.35375,25377,104885.953,9166981.70281,0
1691017200000,87.19,87.58,87.01,87.48,191198.874,1691020799999,16688934.40360,23957,95161.871,8306597.91447,0
1691020800000,87.48,87.93,87.19,87.56,234114.638,1691024399999,20517970.81571,27738,119607.674,10483238.89927,0
1691024400000,87.56,88.35,87.46,88.27,279480.698,1691027999999,24580757.48840,28655,159859.585,14063328.46961,0
1691028000000,88.27,88.33,87.75,87.94,234919.423,1691031599999,20676903.94903,22852,99808.250,8785783.56302,0
1691031600000,87.94,87.99,87.31,87.39,161693.206,1691035199999,14160746.44456,18313,67398.572,5902139.00035,0
1691035200000,87.39,87.42,86.33,86.97,466337.356,1691038799999,40510775.76917,43888,199769.531,17356318.89842,0
1691038800000,86.98,87.08,86.37,86.76,361581.372,1691042399999,31336878.50647,32571,188093.942,16301624.62454,0
1691042400000,86.76,86.77,85.72,86.24,582133.940,1691045999999,50158514.65010,56308,261586.862,22540977.48962,0
1691046000000,86.24,86.58,85.51,85.89,539726.773,1691049599999,46454980.80843,48808,251211.297,21626908.56209,0
1691049600000,85.89,86.37,85.66,86.04,616183.686,1691053199999,53049107.71735,49227,302694.562,26063495.23416,0
1691053200000,86.04,86.25,85.72,86.05,342375.926,1691056799999,29439932.54501,30846,176914.607,15212987.40825,0
1691056800000,86.05,86.68,86.04,86.36,412498.984,1691060399999,35646686.17479,34345,228221.663,19721386.75042,0
1691060400000,86.37,86.44,86.03,86.30,197466.714,1691063999999,17030560.66976,23925,95093.059,8202054.10522,0
1691064000000,86.30,86.45,85.78,86.04,276976.997,1691067599999,23834314.09617,29447,141608.429,12186299.19489,0
1691067600000,86.04,86.49,85.94,86.38,274144.984,1691071199999,23634357.80401,30212,142657.404,12298994.05758,0
1691071200000,86.38,86.94,86.22,86.82,413865.923,1691074799999,35830807.94230,43147,217941.119,18871165.29274,0
1691074800000,86.82,86.93,86.02,86.36,339586.200,1691078399999,29354906.11941,37564,164642.581,14230730.72565,0
1691078400000,86.36,86.75,86.25,86.50,219128.064,1691081999999,18944403.45109,26088,104782.762,9059924.52969,0
1691082000000,86.50,87.03,86.09,86.12,389924.258,1691085599999,33761081.05757,35130,200281.327,17346318.21443,0
1691085600000,86.11,86.28,85.83,86.26,246347.679,1691089199999,21202118.01075,24925,122110.015,10510803.86828,0
1691089200000,86.27,86.27,85.96,86.17,105803.548,1691092799999,9110999.41566,13608,50901.826,4383374.30106,0
1691092800000,86.17,86.53,85.87,85.94,166451.800,1691096399999,14350139.09380,21380,75824.269,6537880.04052,0
1691096400000,85.93,86.11,85.43,85.76,220024.244,1691099999999,18877314.84786,25453,100376.961,8614765.08934,0
1691100000000,85.76,85.82,80.15,83.49,2532359.789,1691103599999,210096304.99355,214290,1087115.002,90171890.55460,0
1691103600000,83.50,83.50,82.34,82.50,655499.006,1691107199999,54359912.77231,62150,308829.577,25613010.39092,0
1691107200000,82.51,83.31,82.22,83.14,696332.866,1691110799999,57671045.67451,59193,369606.836,30616198.24864,0
1691110800000,83.13,83.24,82.65,82.91,336460.494,1691114399999,27911764.93302,33358,162765.554,13503234.29771,0
1691114400000,82.91,83.09,82.58,82.89,263030.722,1691117999999,21806180.27916,27403,124814.528,10348815.98455,0
1691118000000,82.90,83.07,82.63,82.78,253904.915,1691121599999,21040483.41508,24609,122999.781,10192723.29045,0
1691121600000,82.79,83.05,82.40,83.03,295658.162,1691125199999,24467858.48817,28533,145042.857,12005188.72992,0
1691125200000,83.03,83.13,82.82,83.03,243441.953,1691128799999,20205886.25263,21702,119109.851,9886978.79597,0
1691128800000,83.04,83.17,82.71,82.74,292884.461,1691132399999,24284197.15885,25312,131380.160,10893940.24743,0
1691132400000,82.74,83.05,82.63,82.84,224547.481,1691135999999,18593059.17877,21098,117362.611,9719653.11412,0
1691136000000,82.83,83.07,82.72,82.79,230827.613,1691139599999,19131540.22588,22120,104537.730,8665105.25779,0
1691139600000,82.80,83.25,82.71,83.20,205398.168,1691143199999,17052206.26504,20414,108400.241,8998846.43974,0
1691143200000,83.20,83.48,83.04,83.21,362040.412,1691146799999,30131603.78853,27997,173950.143,14480031.05426,0
1691146800000,83.22,83.23,82.85,82.96,170256.839,1691150399999,14140236.87926,16543,73598.950,6112224.22270,0
1691150400000,82.96,83.61,82.75,83.36,386456.853,1691153999999,32124511.28831,35651,192372.020,15995409.21467,0
1691154000000,83.36,83.88,83.21,83.45,453846.629,1691157599999,37911370.80603,38958,222610.033,18597360.63110,0
1691157600000,83.45,83.83,83.15,83.56,343182.111,1691161199999,28647695.54545,32429,178494.021,14900620.04559,0
1691161200000,83.56,83.63,83.15,83.29,177055.966,1691164799999,14774362.12459,20651,86990.707,7260113.17554,0
1691164800000,83.29,83.58,83.12,83.52,186265.560,1691168399999,15520183.87090,20696,96578.282,8047294.97411,0
1691168400000,83.52,83.56,83.24,83.25,113954.511,1691171999999,9501586.76703,15432,53272.668,4441976.82259,0
1691172000000,83.25,83.25,80.68,81.42,1358482.004,1691175599999,111248866.34968,115021,613284.575,50212392.01177,0
1691175600000,81.42,82.22,81.33,82.11,483029.182,1691179199999,39523634.54780,43870,251488.619,20579939.56504,0
1691179200000,82.12,82.56,80.73,82.05,707539.460,1691182799999,57994597.31327,63472,340634.560,27933732.89353,0
1691182800000,82.04,82.57,81.90,82.00,256041.374,1691186399999,21052023.96518,29400,121476.639,9988343.15111,0
1691186400000,82.00,82.13,81.79,81.94,132901.297,1691189999999,10895140.03363,15796,68975.368,5654791.99942,0
1691190000000,81.95,82.33,81.90,82.18,155816.548,1691193599999,12791281.12493,16006,86612.559,7109861.73002,0
1691193600000,82.18,82.55,82.09,82.30,165336.081,1691197199999,13608299.12677,19036,89605.012,7374937.03914,0
1691197200000,82.30,82.49,81.29,81.52,284568.091,1691200799999,23292514.47502,29416,130622.854,10692082.51118,0
1691200800000,81.52,82.03,81.46,81.97,163283.410,1691204399999,13349808.10121,19181,92520.335,7564541.83095,0
1691204400000,81.97,82.33,81.93,82.18,135919.906,1691207999999,11166541.27002,15837,66906.153,5496537.72706,0
1691208000000,82.19,82.30,81.77,82.01,163654.914,1691211599999,13425569.31260,16863,81420.349,6680731.78074,0
1691211600000,82.02,82.36,81.80,82.32,119368.652,1691215199999,9806241.26200,14337,64252.844,5277855.20557,0
1691215200000,82.32,82.50,82.15,82.31,147581.636,1691218799999,12152393.59952,15139,80289.396,6611741.39474,0
1691218800000,82.30,82.46,82.13,82.27,127210.616,1691222399999,10470640.79738,15373,60676.019,4994906.46539,0
1691222400000,82.27,82.46,82.18,82.32,100074.123,1691225999999,8238838.07162,12629,49168.544,4047834.59355,0
1691226000000,82.33,82.75,82.30,82.37,177033.060,1691229599999,14605888.24409,19613,99641.676,8221390.81951,0
1691229600000,82.38,82.53,82.20,82.43,152802.678,1691233199999,12587818.07510,15286,75169.412,6193649.86832,0
1691233200000,82.42,82.64,82.31,82.32,139167.131,1691236799999,11483453.62123,14502,66157.315,5459462.56064,0
1691236800000,82.32,82.49,82.17,82.19,177193.859,1691240399999,14585768.74924,17794,80286.710,6609929.98364,0
1691240400000,82.18,82.54,82.17,82.49,144335.874,1691243999999,11892130.20535,14256,71522.400,5892612.91555,0
1691244000000,82.50,83.26,82.48,82.89,364105.539,1691247599999,30151998.29182,34595,195947.170,16230045.59300,0
1691247600000,82.89,83.07,82.27,82.66,326675.190,1691251199999,26989868.25247,28225,157992.728,13056029.07468,0
1691251200000,82.66,82.81,82.23,82.38,180558.764,1691254799999,14890071.16696,16683,90933.352,7498589.65863,0
1691254800000,82.39,82.90,82.36,82.65,153868.177,1691258399999,12717984.21559,14326,77212.734,6382180.45067,0
1691258400000,82.66,83.10,82.56,82.93,129005.994,1691261999999,10688193.59950,14992,65061.313,5390205.63670,0
1691262000000,82.94,83.16,82.76,82.76,117009.751,1691265599999,9705615.59669,13615,49078.376,4071297.11594,0
1691265600000,82.76,82.89,82.62,82.69,74453.678,1691269199999,6161877.60049,10014,34881.599,2887130.23618,0
1691269200000,82.69,83.04,82.58,82.82,85667.276,1691272799999,7094361.80159,13445,52550.428,4351696.57262,0
1691272800000,82.82,83.40,82.82,83.22,147235.543,1691276399999,12246470.72804,19807,81271.805,6759050.59167,0
1691276400000,83.22,83.27,83.03,83.06,77551.020,1691279999999,6446961.29245,10329,30098.796,2502141.28359,0
1691280000000,83.05,83.38,82.97,83.18,111316.384,1691283599999,9258854.53383,14715,59095.966,4915494.72897,0
1691283600000,83.18,83.20,82.72,82.80,100387.230,1691287199999,8324599.23583,12538,46030.060,3816868.54349,0
1691287200000,82.79,83.47,82.73,83.25,209670.543,1691290799999,17458125.49608,22763,105907.760,8818541.69263,0
1691290800000,83.25,83.33,83.10,83.29,68034.195,1691294399999,5662320.04428,9688,34566.669,2876993.84478,0
1691294400000,83.28,83.42,83.13,83.37,77866.082,1691297999999,6485822.86354,9745,41398.084,3448546.29572,0
1691298000000,83.38,83.45,83.14,83.40,79011.768,1691301599999,6582342.32413,11229,39482.468,3289573.77250,0
1691301600000,83.39,83.43,83.07,83.17,93155.240,1691305199999,7753154.61765,11448,44965.650,3742545.77331,0
1691305200000,83.17,83.28,83.04,83.22,78622.961,1691308799999,6538744.32005,10043,37972.905,3158592.73237,0
1691308800000,83.21,83.46,83.15,83.35,113464.131,1691312399999,9455286.22791,13683,56850.166,4737620.47978,0
1691312400000,83.35,83.35,83.13,83.31,95619.016,1691315999999,7959695.51334,11719,45383.106,3777797.35041,0
1691316000000,83.30,83.34,82.99,83.17,106694.381,1691319599999,8869427.79193,11272,43274.986,3597302.59772,0
1691319600000,83.16,83.41,83.09,83.31,106800.377,1691323199999,8892740.09523,12218,53832.171,4482041.50699,0
1691323200000,83.32,83.40,83.03,83.11,145686.667,1691326799999,12121769.41864,13994,73522.876,6118075.09541,0
1691326800000,83.11,83.19,82.81,82.93,179866.524,1691330399999,14930817.82026,18223,85130.640,7066900.44838,0
1691330400000,82.94,83.01,82.19,82.73,310221.406,1691333999999,25642214.47722,28532,149163.529,12330475.96068,0
1691334000000,82.73,82.87,81.53,81.99,390056.968,1691337599999,32063125.48948,34837,171912.361,14132149.93857,0
1691337600000,82.00,82.68,81.97,82.59,218593.945,1691341199999,18000154.91698,23220,119253.908,9821154.61116,0
1691341200000,82.59,82.72,82.45,82.48,147027.532,1691344799999,12141590.68185,14318,63628.312,5255263.45765,0
1691344800000,82.48,82.78,82.45,82.60,108326.905,1691348399999,8948855.22617,11347,59258.200,4895458.01852,0
1691348400000,82.61,82.85,82.53,82.68,62937.237,1691351999999,5204392.54317,7441,33931.307,2806044.61375,0
1691352000000,82.67,83.04,82.48,82.97,91413.916,1691355599999,7566520.08872,11009,50348.359,4168190.32797,0
1691355600000,82.97,83.28,82.50,82.59,191885.663,1691359199999,15931389.51873,21015,93067.972,7726326.28856,0
1691359200000,82.60,82.98,82.47,82.56,106861.604,1691362799999,8840954.36992,11031,50066.584,4142720.29170,0
1691362800000,82.55,82.63,82.18,82.53,136202.333,1691366399999,11223254.22388,14825,66983.881,5520184.29543,0
1691366400000,82.54,82.75,82.13,82.30,136396.551,1691369999999,11242620.16450,16271,71673.385,5907702.99241,0
1691370000000,82.31,83.28,82.28,83.08,255109.358,1691373599999,21163423.27692,25295,137428.354,11399991.90315,0
1691373600000,83.08,83.39,82.90,83.37,165288.993,1691377199999,13745539.36140,15444,92325.093,7679434.28999,0
1691377200000,83.37,83.44,83.10,83.13,96939.062,1691380799999,8071701.11146,12485,47458.377,3951943.79577,0
1691380800000,83.13,83.36,83.01,83.10,95679.189,1691384399999,7957101.42862,11131,46572.593,3873673.72570,0
1691384400000,83.10,83.20,82.93,82.95,83498.954,1691387999999,6934431.97002,10238,38076.252,3162395.71917,0
1691388000000,82.95,82.97,82.20,82.27,260025.964,1691391599999,21461065.58156,28375,127193.484,10496700.88831,0
1691391600000,82.26,82.68,82.23,82.65,138601.822,1691395199999,11436250.37497,18280,80673.759,6656630.60757,0
1691395200000,82.64,82.71,82.47,82.51,97240.333,1691398799999,8030824.36035,13660,46605.282,3848987.09451,0
1691398800000,82.52,83.03,82.43,82.79,182462.338,1691402399999,15104385.20526,17963,96054.774,7952217.43169,0
1691402400000,82.80,83.24,82.69,83.16,161037.055,1691405999999,13361361.11222,16591,89220.362,7402674.21478,0
1691406000000,83.17,83.17,82.88,83.02,110485.970,1691409599999,9172569.37877,11613,48979.195,4066318.57447,0
1691409600000,83.02,83.08,82.61,82.78,220898.640,1691413199999,18298962.22028,19907,102060.279,8454568.38695,0
1691413200000,82.78,82.87,82.42,82.43,221759.345,1691416799999,18318466.76922,21577,104797.799,8657191.76032,0
1691416800000,82.42,82.62,81.96,82.34,302495.157,1691420399999,24891619.61406,30182,139742.359,11500428.15220,0
1691420400000,82.34,82.42,81.17,81.72,541002.386,1691423999999,44218323.11800,51861,261094.169,21340739.92403,0
1691424000000,81.71,81.82,78.83,80.66,1301547.968,1691427599999,104930488.34251,120270,619139.836,49947269.53685,0
1691427600000,80.65,81.15,80.46,80.97,256172.471,1691431199999,20714111.20029,30016,127856.669,10338738.87540,0
1691431200000,80.98,82.10,80.92,81.43,402006.680,1691434799999,32811640.16822,39989,216557.944,17676050.96629,0
1691434800000,81.43,81.84,81.29,81.84,169005.836,1691438399999,13779961.54611,16011,95779.092,7808926.48265,0
1691438400000,81.84,82.04,81.63,82.01,122895.776,1691441999999,10059304.20097,12613,66868.969,5473957.06750,0
1691442000000,82.01,82.45,81.89,82.15,170851.527,1691445599999,14039361.28809,20956,82082.485,6744334.18213,0
1691445600000,82.15,82.56,82.15,82.40,95347.283,1691449199999,7849969.42375,10798,53232.870,4383047.12849,0
1691449200000,82.41,82.68,82.20,82.46,109091.373,1691452799999,8990911.70689,12278,58046.669,4785017.47809,0
1691452800000,82.47,82.66,82.11,82.63,126970.999,1691456399999,10460017.79685,15184,67259.059,5541938.37937,0
1691456400000,82.63,82.63,81.68,81.84,220759.660,1691459999999,18113806.22893,20487,87136.166,7150851.20298,0
1691460000000,81.84,82.30,81.71,82.13,94081.192,1691463599999,7721016.11988,11709,53428.071,4385137.15782,0
1691463600000,82.13,82.34,82.08,82.28,94253.988,1691467199999,7749778.62424,11570,50864.806,4182705.29420,0
1691467200000,82.29,83.28,82.15,82.76,341733.308,1691470799999,28274893.37149,30473,199456.761,16503417.08994,0
1691470800000,82.76,82.94,82.56,82.66,110543.922,1691474399999,9146169.64356,15021,52579.199,4350570.00713,0
1691474400000,82.65,82.90,82.43,82.55,136176.705,1691477999999,11261382.53459,14014,58614.439,4848237.09909,0
1691478000000,82.55,82.61,82.20,82.40,161426.538,1691481599999,13308771.01247,16257,66624.088,5493437.85400,0
1691481600000,82.39,82.52,82.29,82.39,84797.540,1691485199999,6988094.89242,10376,39586.981,3262646.25205,0
1691485200000,82.39,82.56,82.15,82.47,104404.114,1691488799999,8601061.68180,15641,53366.640,4397268.25869,0
1691488800000,82.46,82.87,82.43,82.84,114627.898,1691492399999,9473017.06075,14267,57196.853,4726854.07229,0
1691492400000,82.85,83.21,82.66,83.20,209633.141,1691495999999,17384925.47963,24936,103354.451,8572752.28774,0
1691496000000,83.19,83.75,82.88,83.69,436574.506,1691499599999,36367977.31289,39528,229449.137,19116935.63081,0
1691499600000,83.68,83.83,82.75,82.89,573737.394,1691503199999,47793546.73031,48255,264151.140,22001251.85455,0
1691503200000,82.90,83.48,82.78,83.27,239745.623,1691506799999,19934587.98160,25285,121505.331,10103649.25750,0
1691506800000,83.28,84.63,83.27,83.96,596694.446,1691510399999,50136527.54913,50516,303799.364,25531375.42721,0
1691510400000,83.97,85.23,83.89,84.93,591200.616,1691513999999,50022054.77101,57219,309198.581,26161478.35684,0
1691514000000,84.93,85.43,84.37,84.49,487404.815,1691517599999,41322698.04002,49077,235355.924,19957072.78809,0
1691517600000,84.50,85.10,83.91,84.31,433614.211,1691521199999,36640895.71226,41522,200532.085,16948004.94584,0
1691521200000,84.30,84.60,84.05,84.26,235149.920,1691524799999,19830234.52409,23284,104978.150,8854437.26404,0
1691524800000,84.26,84.44,84.07,84.13,118035.395,1691528399999,9944011.20575,14308,53889.186,4540294.86445,0
1691528400000,84.13,84.89,83.67,84.22,282170.015,1691531999999,23786239.81969,32902,141076.131,11896844.51161,0
1691532000000,84.22,84.29,83.80,83.88,123866.248,1691535599999,10402983.42261,17349,59567.359,5003422.73125,0
1691535600000,83.88,84.19,83.81,83.81,93248.268,1691539199999,7833481.05129,10799,50954.594,4280984.49474,0
1691539200000,83.82,84.30,83.68,83.95,133184.500,1691542799999,11192333.86634,15501,72208.425,6068847.55626,0
1691542800000,83.95,84.35,83.76,84.20,112545.012,1691546399999,9466712.76155,13279,57523.905,4839440.17169,0
1691546400000,84.20,84.27,83.56,83.60,203878.816,1691549999999,17087923.12482,22019,92623.210,7763765.80421,0
1691550000000,83.59,83.78,83.49,83.73,154591.490,1691553599999,12921638.05910,12510,93389.458,7804876.40775,0
1691553600000,83.72,84.07,83.63,83.99,64659.837,1691557199999,5422945.62797,10174,34343.100,2880120.51505,0
1691557200000,83.98,84.09,83.83,84.07,76183.813,1691560799999,6398122.27625,9801,40528.608,3404042.18260,0
1691560800000,84.06,84.15,83.55,83.80,123274.102,1691564399999,10330580.69440,14957,51928.537,4351607.20362,0
1691564400000,83.80,84.10,83.79,84.01,78872.374,1691567999999,6621259.87332,11177,40150.963,3370786.20418,0
1691568000000,84.00,84.21,83.87,84.08,95036.601,1691571599999,7989671.81930,10503,47782.978,4017568.74835,0
1691571600000,84.07,84.11,83.87,83.92,68955.785,1691575199999,5791300.39301,8733,28073.912,2357977.14442,0
1691575200000,83.92,84.27,83.79,84.22,110550.779,1691578799999,9292203.62683,13312,60465.762,5083085.75455,0
1691578800000,84.22,84.29,83.72,83.97,129979.260,1691582399999,10915893.52453,15166,60297.145,5063801.34237,0
1691582400000,83.96,84.61,83.72,84.47,211673.809,1691585999999,17797131.78597,23652,112478.238,9458684.73605,0
1691586000000,84.46,84.58,83.80,83.87,264345.651,1691589599999,22240233.99014,25610,116514.034,9802988.01329,0
1691589600000,83.86,84.12,83.41,83.46,248244.023,1691593199999,20794284.54746,28144,112014.239,9385135.42988,0
1691593200000,83.45,83.70,83.34,83.59,176273.112,1691596799999,14722901.70649,20570,86756.890,7246773.79192,0
1691596800000,83.60,83.65,83.08,83.32,217173.259,1691600399999,18112730.09199,26450,98043.209,8177596.50589,0
1691600400000,83.33,83.66,83.15,83.49,121905.849,1691603999999,10173841.02413,19959,65795.219,5491089.85712,0
1691604000000,83.49,83.97,83.39,83.74,120444.112,1691607599999,10088241.93784,15466,65156.426,5457069.31649,0
1691607600000,83.73,83.94,83.43,83.56,87107.725,1691611199999,7292669.47858,13513,41680.780,3489941.83508,0
1691611200000,83.56,83.93,83.44,83.83,59585.528,1691614799999,4986214.39050,9531,33814.771,2830295.03583,0
1691614800000,83.84,83.84,83.15,83.67,109847.025,1691618399999,9172640.58377,14216,54162.884,4522074.34216,0
1691618400000,83.67,83.92,83.54,83.91,61771.334,1691621999999,5171114.30198,9118,31464.618,2634168.46746,0
1691622000000,83.90,84.22,83.83,84.05,77189.036,1691625599999,6487564.86870,10564,41490.022,3487622.91439,0
1691625600000,84.05,84.33,83.95,84.12,87694.307,1691629199999,7378630.49888,13655,45706.034,3846307.22552,0
1691629200000,84.11,84.29,84.00,84.07,92154.586,1691632799999,7754700.06539,13633,37605.929,3164716.89657,0
1691632800000,84.07,84.37,84.05,84.14,72804.099,1691636399999,6130723.30210,11688,34886.809,2938176.05366,0
1691636400000,84.13,84.23,84.06,84.11,47911.001,1691639999999,4031094.27013,7480,22577.211,1899550.94211,0
1691640000000,84.11,84.24,83.97,84.22,67963.571,1691643599999,5715709.74548,9689,31376.771,2639216.53231,0
1691643600000,84.21,84.23,83.80,84.06,88293.786,1691647199999,7413501.36976,11256,41977.752,3524984.46062,0
1691647200000,84.07,84.15,83.66,83.74,112463.454,1691650799999,9427866.66548,11563,56375.943,4726073.05730,0
1691650800000,83.73,84.01,83.72,83.90,89430.502,1691654399999,7499875.27167,10318,51515.221,4320573.12693,0
1691654400000,83.90,84.01,83.82,83.89,80074.645,1691657999999,6719723.55067,11180,43660.942,3664344.64717,0
1691658000000,83.89,83.89,83.61,83.84,169711.108,1691661599999,14214321.89520,16032,86353.602,7232966.04409,0
1691661600000,83.84,83.92,83.69,83.81,74365.681,1691665199999,6231867.22457,8705,39457.843,3306604.85596,0
1691665200000,83.80,83.83,83.36,83.39,136270.604,1691668799999,11385296.50201,14991,57834.003,4832099.21383,0
1691668800000,83.39,84.01,83.37,83.73,303531.790,1691672399999,25402655.87168,26713,156986.059,13140238.43437,0
1691672400000,83.73,84.11,83.52,83.95,186448.374,1691675999999,15626927.53513,19316,94466.689,7918450.04039,0
1691676000000,83.95,84.12,83.14,83.45,253454.883,1691679599999,21175798.25910,25303,115742.546,9670158.14846,0
1691679600000,83.46,83.57,83.32,83.35,92844.733,1691683199999,7747738.24874,12096,44394.269,3705017.71812,0
1691683200000,83.36,83.38,83.00,83.07,161153.854,1691686799999,13407195.33782,17593,66418.351,5526036.83934,0
1691686800000,83.07,83.12,82.72,82.97,143158.213,1691690399999,11873883.24949,17225,63386.687,5258489.47610,0
1691690400000,82.97,83.12,82.91,82.98,62907.542,1691693999999,5222318.35284,11202,30048.335,2494625.42564,0
1691694000000,82.99,82.99,82.61,82.85,75930.008,1691697599999,6286426.79393,13459,31776.826,2631296.16653,0
1691697600000,82.86,83.02,82.82,82.89,49691.134,1691701199999,4120509.76498,8630,24140.733,2001840.84960,0
1691701200000,82.88,83.33,82.87,82.95,136232.202,1691704799999,11324131.77820,15082,70500.325,5861252.72208,0
1691704800000,82.95,83.18,82.93,83.00,49683.607,1691708399999,4126174.69047,7836,26743.820,2221023.67595,0
1691708400000,83.01,83.10,82.94,83.09,38384.351,1691711999999,3187411.54579,5889,19862.318,1649400.26625,0
1691712000000,83.10,83.32,83.07,83.24,55434.424,1691715599999,4611165.52093,7257,28558.792,2375439.79267,0
1691715600000,83.24,83.26,83.04,83.09,41983.797,1691719199999,3490462.12048,5854,18979.032,1578113.12954,0
1691719200000,83.09,83.16,82.83,82.92,66864.103,1691722799999,5549880.57045,8833,28547.930,2369592.41584,0
1691722800000,82.92,83.22,82.85,83.20,56806.260,1691726399999,4719550.40946,7224,28525.703,2369954.89507,0
1691726400000,83.20,83.36,83.18,83.19,60931.372,1691729999999,5074018.58080,8327,27394.956,2281433.99370,0
1691730000000,83.18,83.20,83.06,83.17,38906.069,1691733599999,3234189.41639,5361,17806.215,1480169.26455,0
1691733600000,83.16,83.33,83.05,83.26,49292.132,1691737199999,4100520.41540,6665,27716.963,2305791.60259,0
1691737200000,83.26,83.31,83.05,83.06,45143.338,1691740799999,3754573.97631,7029,20157.733,1676624.21152,0
1691740800000,83.07,83.23,82.80,82.82,84722.231,1691744399999,7031192.87182,10068,38570.408,3201437.25145,0
1691744400000,82.82,82.99,82.75,82.79,76311.276,1691747999999,6321895.68652,9455,37150.406,3078043.39181,0
1691748000000,82.79,82.98,82.70,82.91,55954.129,1691751599999,4636125.88341,7121,30188.757,2501601.25709,0
1691751600000,82.92,83.17,82.83,83.16,58924.077,1691755199999,4891218.69711,8485,32543.242,2701799.03899,0
1691755200000,83.16,83.43,83.01,83.09,186158.285,1691758799999,15494160.08070,16036,93393.627,7773465.23756,0
1691758800000,83.08,83.28,83.00,83.24,94024.977,1691762399999,7815578.17597,10996,52008.967,4323218.93419,0
1691762400000,83.24,83.59,83.21,83.40,199004.097,1691765999999,16603682.73870,19317,103288.974,8618246.86632,0
1691766000000,83.41,83.53,82.87,83.02,152934.449,1691769599999,12711371.22884,16289,74184.109,6165663.26164,0
1691769600000,83.01,83.21,82.62,83.06,141321.219,1691773199999,11722845.66366,15076,67130.502,5569240.65622,0
1691773200000,83.06,83.17,82.92,83.05,64481.340,1691776799999,5354626.52557,7753,25782.979,2141341.25988,0
1691776800000,83.05,83.14,82.91,82.99,36347.549,1691780399999,3017749.62074,5797,17923.521,1488230.92356,0
1691780400000,82.99,83.01,82.79,82.87,50006.992,1691783999999,4144400.20726,6796,26260.191,2176344.49528,0
1691784000000,82.88,83.07,82.80,83.06,37679.988,1691787599999,3124845.37320,7079,22921.443,1901070.81649,0
1691787600000,83.05,83.41,83.05,83.39,52976.583,1691791199999,4408688.57166,9247,29821.980,2481651.62105,0
1691791200000,83.38,83.44,83.26,83.36,52934.766,1691794799999,4412130.67393,9498,22994.792,1916733.53037,0
1691794800000,83.36,83.69,83.26,83.54,73277.455,1691798399999,6119183.70939,10147,40025.809,3342986.87710,0
1691798400000,83.54,84.00,83.43,83.92,119570.649,1691801999999,10013301.90248,12454,64104.057,5368766.67273,0
1691802000000,83.92,83.96,83.55,83.64,91972.769,1691805599999,7699521.74154,9351,30024.821,2513169.11608,0
1691805600000,83.65,83.81,83.58,83.66,50089.859,1691809199999,4192629.04326,7525,23363.268,1955647.65574,0
1691809200000,83.66,83.73,83.47,83.73,54659.807,1691812799999,4569337.85611,7344,25131.951,2100987.36059,0
1691812800000,83.72,83.83,83.65,83.69,46887.892,1691816399999,3927397.83615,7013,21818.559,1827595.58810,0
1691816400000,83.69,83.75,83.59,83.61,32324.928,1691819999999,2704053.52284,6247,15701.174,1313560.30150,0
1691820000000,83.61,83.76,83.54,83.71,41908.779,1691823599999,3505526.83142,6759,22113.338,1849981.82842,0
1691823600000,83.71,83.76,83.54,83.55,34695.857,1691827199999,2902127.94708,6803,15181.756,1270019.11852,0
1691827200000,83.55,83.60,83.35,83.45,55371.306,1691830799999,4621564.57522,8860,25196.427,2103048.58409,0
1691830800000,83.44,83.68,83.44,83.62,50033.626,1691834399999,4181994.26897,6783,26796.291,2239753.16783,0
1691834400000,83.62,83.77,83.60,83.76,42308.529,1691837999999,3541610.23130,6093,26212.299,2194266.04896,0
1691838000000,83.76,83.85,83.68,83.85,41919.514,1691841599999,3510994.65420,6039,25153.094,2106816.80830,0
1691841600000,83.84,83.86,83.55,83.66,56070.869,1691845199999,4692458.95031,7421,22927.243,1918236.70206,0
1691845200000,83.66,83.72,83.50,83.52,51008.464,1691848799999,4264603.74541,6771,21643.805,1809739.77451,0
1691848800000,83.51,83.62,83.48,83.56,62083.832,1691852399999,5187145.96076,6966,31474.655,2629970.21186,0
1691852400000,83.57,83.68,83.47,83.53,75214.161,1691855999999,6285949.60888,6866,38577.035,3224196.58712,0
1691856000000,83.54,83.73,83.53,83.71,41548.785,1691859599999,3475551.20270,8453,25838.543,2161292.41790,0
1691859600000,83.71,83.74,83.49,83.51,43688.707,1691863199999,3652950.81794,7950,18462.945,1543807.36863,0
1691863200000,83.51,83.60,83.48,83.52,36798.146,1691866799999,3073790.02205,6279,18516.540,1546766.53964,0
1691866800000,83.52,83.53,83.25,83.32,57025.100,1691870399999,4755050.55926,7920,22487.933,1875160.98129,0
1691870400000,83.32,83.42,83.21,83.41,43652.824,1691873999999,3637298.19228,8709,25875.218,2156269.88971,0
1691874000000,83.40,83.53,83.37,83.46,25232.768,1691877599999,2105780.24513,8575,14068.942,1174175.46061,0
1691877600000,83.46,83.65,83.46,83.57,44136.160,1691881199999,3688248.26956,8387,21965.670,1835532.33841,0
1691881200000,83.57,83.58,83.33,83.44,31025.683,1691884799999,2588985.62616,6453,14095.761,1176219.88114,0
1691884800000,83.44,83.60,83.26,83.59,68061.126,1691888399999,5675607.79988,8306,35693.596,2977142.04978,0
1691888400000,83.59,83.60,83.33,83.46,38050.754,1691891999999,3175634.94436,6335,19059.780,1590538.89904,0
1691892000000,83.45,83.75,83.25,83.32,332601.652,1691895599999,27755382.85195,25578,163764.391,13665642.03706,0
1691895600000,83.31,83.36,83.17,83.27,64172.262,1691899199999,5343998.54219,8944,30117.711,2508317.73828,0
1691899200000,83.27,83.29,83.12,83.18,56687.199,1691902799999,4716175.64792,9661,26303.196,2188367.16367,0
1691902800000,83.18,83.19,82.92,83.01,73241.696,1691906399999,6082540.54661,13178,32023.364,2659483.58859,0
1691906400000,83.01,83.15,82.96,83.11,54674.840,1691909999999,4541360.24361,10116,31902.113,2649947.68222,0
1691910000000,83.12,83.24,83.08,83.18,45215.273,1691913599999,3760317.20855,10136,23337.376,1940836.68983,0
1691913600000,83.18,83.20,83.08,83.19,30795.851,1691917199999,2560428.18566,6190,16492.729,1371297.42458,0
1691917200000,83.20,83.20,82.94,83.06,65300.219,1691920799999,5422528.86793,9502,32719.084,2717032.78197,0
1691920800000,83.05,83.07,82.95,82.97,32750.810,1691924399999,2718703.73179,7117,16717.344,1387800.53559,0
1691924400000,82.97,83.08,82.81,82.93,123281.950,1691927999999,10223941.59288,11701,54561.355,4525652.22597,0
1691928000000,82.93,83.14,82.79,83.08,72971.578,1691931599999,6052758.40712,11093,38037.646,3155410.66757,0
1691931600000,83.09,83.11,82.89,83.01,56129.642,1691935199999,4658722.11503,8984,25192.118,2091006.79664,0
1691935200000,83.02,83.12,82.94,82.95,35690.586,1691938799999,2963191.30930,5820,14933.380,1240010.50402,0
1691938800000,82.95,83.04,82.80,82.89,66380.519,1691942399999,5504368.21364,9476,32628.156,2705810.64137,0
1691942400000,82.89,82.98,82.77,82.93,57023.360,1691945999999,4725895.97800,8891,28230.684,2339716.86986,0
1691946000000,82.93,83.16,82.92,83.15,49785.663,1691949599999,4135267.36764,10466,28518.810,2368962.89799,0
1691949600000,83.15,83.31,83.14,83.26,56441.495,1691953199999,4697564.10117,10803,27193.822,2263381.62823,0
1691953200000,83.26,83.46,83.25,83.29,70560.126,1691956799999,5881253.05949,11720,30562.808,2547547.78149,0
1691956800000,83.29,83.37,83.13,83.13,42965.468,1691960399999,3575799.06860,9526,19271.618,1603970.24298,0
1691960400000,83.13,83.16,82.83,82.95,62006.779,1691963999999,5146062.30742,10637,32205.166,2673019.71855,0
1691964000000,82.95,82.95,80.94,81.75,576927.847,1691967599999,47268568.34087,59164,236012.275,19336228.36066,0
1691967600000,81.75,82.06,81.61,81.88,146793.608,1691971199999,12019558.03691,17448,73942.862,6054921.66469,0
1691971200000,81.87,82.12,81.81,82.06,107859.961,1691974799999,8839133.95151,17506,60288.588,4941223.31538,0
1691974800000,82.06,82.23,81.95,82.07,77332.172,1691978399999,6349997.93429,12815,40465.151,3322938.10873,0
1691978400000,82.07,82.24,81.44,82.03,183469.628,1691981999999,15025751.04746,25206,92189.500,7551252.58816,0
1691982000000,82.03,82.24,81.96,82.04,83927.097,1691985599999,6891597.84524,12622,45847.886,3765189.86958,0
1691985600000,82.03,82.34,82.03,82.29,59981.009,1691989199999,4931235.13292,9766,38757.434,3186504.27859,0
1691989200000,82.29,82.42,82.24,82.35,47400.082,1691992799999,3902158.53522,8317,26087.052,2147819.78399,0
1691992800000,82.35,82.53,82.18,82.24,83790.925,1691996399999,6897753.61163,10985,44057.619,3628057.44756,0
1691996400000,82.24,82.30,82.08,82.19,63874.973,1691999999999,5249968.89094,9438,32319.001,2656521.84336,0
1692000000000,82.18,82.43,82.17,82.23,79984.895,1692003599999,6582970.96080,11576,39660.061,3264096.84599,0
1692003600000,82.24,82.36,82.10,82.21,81942.811,1692007199999,6737535.29410,10350,38880.593,3196963.96333,0
1692007200000,82.21,82.28,82.12,82.24,33227.066,1692010799999,2731511.51156,6371,16679.883,1371306.84654,0
1692010800000,82.24,82.26,81.96,82.05,43295.224,1692014399999,3552942.48252,9350,17704.752,1452919.41000,0
1692014400000,82.06,82.11,81.85,81.97,72251.316,1692017999999,5921681.08617,11553,34219.676,2804913.80312,0
1692018000000,81.97,82.16,81.82,82.13,86899.049,1692021599999,7123746.05223,11366,47752.030,3915032.46603,0
1692021600000,82.13,82.49,82.09,82.28,149699.908,1692025199999,12319056.31285,18031,81162.156,6679061.73019,0
1692025200000,82.28,82.93,82.16,82.75,221485.434,1692028799999,18300947.49778,28359,125577.942,10375871.11811,0
1692028800000,82.75,83.08,82.60,82.86,130715.262,1692032399999,10831946.33532,18908,61358.992,5085830.76111,0
1692032400000,82.86,82.90,82.01,82.21,206444.065,1692035999999,17017704.26922,21804,90180.233,7436546.43640,0
1692036000000,82.20,82.24,81.52,81.97,236107.722,1692039599999,19346785.13552,26511,119085.333,9759944.87755,0
1692039600000,81.96,82.12,81.92,82.03,55553.963,1692043199999,4556471.96025,10720,28406.829,2329852.88148,0
1692043200000,82.03,82.15,81.88,82.07,53604.859,1692046799999,4398057.87201,8713,27121.190,2225382.34393,0
1692046800000,82.07,82.41,82.07,82.26,54018.727,1692050399999,4441306.34092,9121,35450.451,2915302.10289,0
1692050400000,82.26,82.32,82.04,82.07,65031.038,1692053999999,5345947.33757,11287,28255.932,2322941.42909,0
1692054000000,82.06,82.18,82.03,82.06,50360.135,1692057599999,4133675.90765,9802,23549.746,1933048.78994,0
1692057600000,82.06,82.16,81.95,82.09,61381.806,1692061199999,5036763.71979,8752,30441.643,2498099.80390,0
1692061200000,82.09,82.22,81.85,81.95,84742.150,1692064799999,6950185.98524,11567,37102.805,3043557.60591,0
1692064800000,81.94,82.04,81.87,81.91,47310.647,1692068399999,3877074.71420,7219,20947.799,1716835.34644,0
1692068400000,81.90,81.94,81.44,81.57,130007.735,1692071999999,10620588.98560,13522,46124.738,3767602.06343,0
1692072000000,81.57,81.66,81.46,81.62,87905.915,1692075599999,7170041.97575,12667,47398.953,3866367.26880,0
1692075600000,81.62,81.69,81.47,81.63,85812.391,1692079199999,7000844.95308,11807,45649.431,3724586.26783,0
1692079200000,81.62,81.83,81.57,81.80,54885.426,1692082799999,4485605.96491,10115,32446.168,2651796.96753,0
1692082800000,81.79,81.91,81.54,81.84,83649.149,1692086399999,6841578.65004,12120,44925.339,3674610.91897,0
1692086400000,81.85,81.98,81.72,81.85,106097.190,1692089999999,8683612.50408,12197,47788.499,3911841.59419,0
1692090000000,81.85,81.98,81.80,81.93,60783.824,1692093599999,4976533.87135,8097,32392.818,2652223.96132,0
1692093600000,81.93,81.97,81.73,81.78,48622.374,1692097199999,3977832.98372,7930,22888.266,1872422.06429,0
1692097200000,81.78,81.81,81.58,81.60,90972.217,1692100799999,7430695.76315,10619,42285.657,3454148.09270,0
1692100800000,81.60,81.83,81.49,81.73,92875.512,1692104399999,7585688.00914,10785,46209.524,3774779.80346,0
1692104400000,81.72,81.97,81.70,81.71,84582.852,1692107999999,6922457.80987,10240,37290.109,3052087.38587,0
1692108000000,81.71,81.92,81.46,81.88,136872.201,1692111599999,11187006.67956,14213,72306.356,5910819.44723,0
1692111600000,81.88,81.89,81.21,81.32,235055.954,1692115199999,19147930.20838,22357,102414.099,8342880.70200,0
1692115200000,81.32,81.42,81.05,81.22,161595.558,1692118799999,13125192.66917,17510,70124.877,5696450.94202,0
1692118800000,81.22,81.47,81.18,81.43,115066.478,1692122399999,9359191.26387,11182,62992.593,5123854.28289,0
1692122400000,81.43,81.52,81.07,81.31,113550.245,1692125999999,9229357.69622,11265,54462.935,4427340.53473,0
1692126000000,81.32,81.33,76.30,79.28,1669961.226,1692129599999,131744907.95685,151391,758356.397,59823330.08085,0
1692129600000,79.29,79.74,79.05,79.60,215457.194,1692133199999,17123477.12059,24860,104481.053,8303498.52852,0
1692133200000,79.59,79.90,79.55,79.69,139453.864,1692136799999,11116017.24920,16706,63231.742,5040556.75169,0
1692136800000,79.69,79.83,79.33,79.44,121701.336,1692140399999,9683376.51698,16580,47759.194,3800247.74422,0
1692140400000,79.45,79.56,79.15,79.23,158873.271,1692143999999,12599994.28349,17485,72890.964,5781000.63276,0
1692144000000,79.23,79.38,79.02,79.28,140314.634,1692147599999,11119141.50454,18728,70259.880,5567945.33985,0
1692147600000,79.27,79.43,79.23,79.42,89967.539,1692151199999,7137606.38870,13242,42935.322,3406505.59443,0
1692151200000,79.42,79.58,79.37,79.46,60428.608,1692154799999,4802981.31179,10311,29691.942,2360082.99024,0
1692154800000,79.47,79.49,79.09,79.11,70252.572,1692158399999,5567268.50125,10750,28203.260,2234889.62969,0
1692158400000,79.12,79.22,78.69,78.82,152607.759,1692161999999,12050800.39605,17393,63259.025,4996094.59582,0
1692162000000,78.82,78.82,78.25,78.52,222213.026,1692165599999,17446588.77942,25963,105290.524,8265652.83393,0
1692165600000,78.51,78.69,78.26,78.63,140376.096,1692169199999,11008546.18855,16984,69582.173,5457506.46408,0
1692169200000,78.63,79.03,78.62,78.84,146978.948,1692172799999,11592823.48927,15020,73562.059,5801267.32273,0
1692172800000,78.84,79.10,78.77,78.92,119021.585,1692176399999,9397757.87188,13356,60709.752,4793961.37263,0
1692176400000,78.93,79.01,78.21,78.62,228823.130,1692179999999,17983156.04236,23238,101075.617,7944804.16828,0
1692180000000,78.62,79.03,78.57,78.92,94430.175,1692183599999,7443638.73797,11725,51211.568,4036269.34432,0
1692183600000,78.92,78.94,78.61,78.72,60854.335,1692187199999,4795174.88684,9023,28072.397,2212051.91254,0
1692187200000,78.73,78.75,77.69,78.33,530001.987,1692190799999,41443976.39837,50166,260817.348,20399009.27704,0
1692190800000,78.32,78.44,77.51,77.64,357420.077,1692194399999,27863705.36484,35771,161455.648,12588419.62228,0
1692194400000,77.65,78.27,77.36,78.17,192413.323,1692197999999,14981983.00756,23842,97331.170,7580442.78460,0
1692198000000,78.17,78.36,77.85,77.95,149840.587,1692201599999,11701422.49446,17118,69366.688,5417848.34410,0
1692201600000,77.95,77.99,76.54,77.01,962788.975,1692205199999,74290462.22309,87089,453734.767,35015919.31096,0
1692205200000,77.01,77.55,76.58,77.52,282960.913,1692208799999,21792315.27893,30022,151354.966,11659185.69963,0
1692208800000,77.52,77.85,77.18,77.48,218059.750,1692212399999,16915861.09698,24778,105171.736,8159702.73697,0
1692212400000,77.48,77.49,77.00,77.01,107881.355,1692215999999,8328767.83589,12520,48839.333,3770647.46627,0
1692216000000,77.00,77.20,72.98,74.76,1371339.863,1692219599999,102702832.43426,124829,604577.818,45274688.37499,0
1692219600000,74.75,74.77,72.45,73.59,935810.440,1692223199999,68981654.46339,91966,436556.885,32190974.92662,0
1692223200000,73.60,74.45,73.60,74.34,265208.111,1692226799999,19650070.25616,29131,130101.142,9640009.13258,0
1692226800000,74.35,74.62,74.01,74.53,321018.033,1692230399999,23855350.27516,30663,152921.933,11365270.56204,0
1692230400000,74.53,74.58,72.75,74.52,611748.876,1692233999999,45183222.16696,56172,297134.208,21955289.42263,0
1692234000000,74.52,75.43,74.44,75.14,287125.466,1692237599999,21537083.85990,30634,158677.941,11902197.21724,0
1692237600000,75.14,75.23,74.84,75.04,120583.777,1692241199999,9050524.76261,14999,55181.823,4142298.84591,0
1692241200000,75.05,75.34,74.97,75.03,110147.264,1692244799999,8279783.23223,12364,54117.082,4067891.98603,0
1692244800000,75.02,75.27,74.96,75.22,90591.363,1692248399999,6806122.62958,11972,45766.842,3438608.23768,0
1692248400000,75.22,75.81,75.16,75.72,134350.448,1692251999999,10140757.91476,17948,77990.694,5886579.31804,0
1692252000000,75.72,75.74,75.41,75.53,144458.748,1692255599999,10915621.96789,15683,78800.402,5954425.20119,0
1692255600000,75.52,75.53,75.27,75.43,109253.727,1692259199999,8235238.98864,12934,52388.151,3949017.55664,0
1692259200000,75.43,75.57,75.17,75.21,143381.978,1692262799999,10804830.46200,13046,63443.775,4780838.76811,0
1692262800000,75.22,75.54,75.03,75.19,161171.345,1692266399999,12134422.32310,16149,79595.210,5993591.22433,0
1692266400000,75.19,75.31,74.81,75.01,165945.966,1692269999999,12455716.73567,18196,78826.911,5918189.91472,0
1692270000000,75.02,75.16,74.89,75.02,85851.284,1692273599999,6441539.82631,12221,42153.880,3163053.52369,0
1692273600000,75.03,75.46,74.94,75.26,128361.832,1692277199999,9657848.67554,14096,69171.289,5204955.34278,0
1692277200000,75.26,75.73,75.06,75.13,181514.680,1692280799999,13684404.49272,20075,86059.065,6489466.16714,0
1692280800000,75.13,75.42,74.22,74.45,398243.129,1692284399999,29772478.63814,38103,186855.976,13969053.44985,0
1692284400000,74.45,74.96,72.95,73.52,905960.782,1692287999999,66873094.01593,86561,418325.994,30895023.58446,0
1692288000000,73.52,74.13,72.74,73.67,722762.218,1692291599999,53025409.53444,66889,340390.753,24982937.15093,0
1692291600000,73.66,74.36,73.66,74.35,200577.514,1692295199999,14867629.76740,22785,105503.659,7820458.14307,0
1692295200000,74.35,74.72,74.30,74.43,182073.931,1692298799999,13562704.43280,20226,89339.209,6655021.68896,0
1692298800000,74.44,74.77,74.40,74.41,96733.049,1692302399999,7215419.30959,13026,48568.291,3622912.50320,0
1692302400000,74.41,74.50,73.45,73.94,382780.044,1692305999999,28316112.95679,30803,182603.575,13509776.11483,0
1692306000000,73.93,74.09,55.00,62.81,3460344.228,1692309599999,224237320.25056,312126,1447589.782,93323518.43209,0
1692309600000,62.81,65.60,61.69,65.37,2085669.894,1692313199999,132223076.67833,269030,1053814.524,66822143.55759,0
1692313200000,65.36,66.26,64.31,64.71,906397.489,1692316799999,59089488.07227,104918,442501.133,28860304.30318,0
1692316800000,64.70,65.77,64.45,65.73,541496.811,1692320399999,35356600.93988,59573,290606.748,18975649.25031,0
1692320400000,65.72,65.91,65.01,65.13,285205.945,1692323999999,18635967.38404,32779,140723.039,9196415.08483,0
1692324000000,65.13,65.60,63.72,63.98,410601.908,1692327599999,26508766.93583,42072,201510.589,13013166.23002,0
1692327600000,63.99,64.53,63.67,64.38,296691.426,1692331199999,19014454.78379,31661,148154.231,9496351.91638,0
1692331200000,64.38,64.55,63.26,63.90,403912.877,1692334799999,25765601.16863,41319,190440.115,12147314.83215,0
1692334800000,63.90,64.76,63.73,64.62,291645.224,1692338399999,18727978.49461,31724,146343.763,9397722.28297,0
1692338400000,64.62,65.50,64.62,65.32,400129.690,1692341999999,26081028.06097,40029,201945.955,13161347.22173,0
1692342000000,65.31,65.61,65.12,65.30,227082.159,1692345599999,14835923.91053,25296,114971.062,7512317.29903,0
1692345600000,65.30,65.61,65.00,65.46,261610.690,1692349199999,17083385.91803,25210,118256.737,7722246.18986,0
1692349200000,65.47,65.52,64.94,65.00,194461.873,1692352799999,12684654.79737,20317,81002.149,5284446.90072,0
1692352800000,65.01,65.26,64.92,65.01,164269.396,1692356399999,10689870.42238,17860,72360.865,4709056.43791,0
1692356400000,65.00,65.46,64.67,65.23,313073.725,1692359999999,20377955.66416,31114,148661.670,9679284.89383,0
1692360000000,65.23,65.30,64.75,64.80,270841.680,1692363599999,17603418.97022,25937,120365.403,7823910.48447,0
1692363600000,64.80,65.20,64.67,64.81,273760.710,1692367199999,17763453.77819,27454,130698.670,8481223.24867,0
1692367200000,64.82,64.96,63.93,64.28,607843.167,1692370799999,39147019.60946,47649,269490.219,17357102.34049,0
1692370800000,64.29,65.08,64.20,64.44,418710.091,1692374399999,27068854.60426,36951,198481.090,12831103.72563,0
1692374400000,64.44,64.73,63.72,64.26,344846.877,1692377999999,22185982.85155,33111,163583.394,10526533.62078,0
1692378000000,64.26,65.06,63.00,64.67,889714.444,1692381599999,57089726.45412,72831,432548.668,27754280.36703,0
1692381600000,64.67,65.34,64.35,64.91,352963.964,1692385199999,22876000.45293,32373,172828.996,11203305.91706,0
1692385200000,64.91,64.91,64.04,64.12,268331.670,1692388799999,17293084.09826,26449,132529.418,8542177.28638,0
1692388800000,64.13,64.70,64.05,64.20,216928.246,1692392399999,13964015.75874,21840,106229.901,6837313.24770,0
1692392400000,64.19,64.83,64.16,64.32,131972.423,1692395999999,8510533.68935,15673,62978.678,4061036.52033,0
1692396000000,64.32,64.60,64.11,64.13,126073.374,1692399599999,8112358.99188,12707,58839.397,3785708.88122,0
1692399600000,64.13,64.37,63.83,63.93,170102.809,1692403199999,10897097.15259,16347,73639.314,4717999.01176,0
1692403200000,63.92,64.57,63.76,64.46,266465.808,1692406799999,17094616.82816,22503,135502.417,8695189.78134,0
1692406800000,64.47,64.47,63.90,63.91,143443.103,1692410399999,9205279.24778,14712,59945.493,3846439.91281,0
1692410400000,63.91,64.05,63.78,63.93,141383.112,1692413999999,9033661.87923,14316,66996.923,4280883.45713,0
1692414000000,63.93,64.06,63.60,64.02,170064.507,1692417599999,10856765.34949,15158,84784.394,5414297.85877,0
1692417600000,64.02,64.35,63.81,64.31,115551.108,1692421199999,7404036.89531,12801,54953.157,3521867.34700,0
1692421200000,64.31,64.32,63.77,63.81,152671.890,1692424799999,9767610.85326,14239,68901.405,4406766.95029,0
1692424800000,63.81,63.97,63.70,63.73,93576.851,1692428399999,5973133.41120,10314,47225.197,3014731.54144,0
1692428400000,63.74,63.91,63.51,63.90,153604.037,1692431999999,9784748.30899,14505,66865.653,4260053.61059,0
1692432000000,63.90,64.24,63.81,64.06,184728.345,1692435599999,11828987.45257,16873,91695.963,5871388.86718,0
1692435600000,64.06,64.28,63.95,64.21,113644.557,1692439199999,7285168.60149,12378,57606.872,3693308.04631,0
1692439200000,64.21,64.35,63.90,63.97,113561.480,1692442799999,7282203.99097,11279,53096.484,3405427.99567,0
1692442800000,63.96,64.10,63.76,63.76,111828.907,1692446399999,7149325.32782,13190,51039.974,3264014.43156,0
1692446400000,63.77,63.86,63.64,63.64,127851.967,1692449999999,8147208.11661,14768,62444.838,3979459.24979,0
1692450000000,63.64,63.97,63.64,63.72,126821.487,1692453599999,8091249.87235,13873,60089.146,3833490.09827,0
1692453600000,63.73,64.00,63.68,63.81,148727.827,1692457199999,9495845.34286,14313,74683.260,4768443.78052,0
1692457200000,63.81,64.68,63.75,64.64,385911.544,1692460799999,24778489.90958,30805,205169.205,13172805.77951,0
1692460800000,64.63,64.94,64.21,64.83,318638.214,1692464399999,20571295.17594,27856,154291.649,9963473.59090,0
1692464400000,64.83,64.84,63.96,64.22,287424.832,1692467999999,18479896.62029,23732,137691.758,8853529.17714,0
1692468000000,64.22,64.28,64.02,64.08,134658.916,1692471599999,8637098.34792,12983,69564.223,4462022.21642,0
1692471600000,64.08,64.19,63.91,64.02,111692.372,1692475199999,7154095.90625,11143,54348.664,3481787.87099,0
1692475200000,64.01,64.06,63.38,63.67,292254.540,1692478799999,18613540.98775,25245,150529.997,9587408.43857,0
1692478800000,63.67,63.88,63.60,63.87,74714.684,1692482399999,4763718.97693,10702,42974.350,2740297.46855,0
1692482400000,63.87,63.91,63.57,63.69,52634.448,1692485999999,3356924.66187,7234,22840.677,1457008.16019,0
1692486000000,63.69,64.11,63.60,64.10,65077.996,1692489599999,4156853.05252,9035,34218.225,2185763.14812,0
1692489600000,64.10,64.37,63.93,64.31,111974.683,1692493199999,7182103.07776,12536,54376.054,3488161.13621,0
1692493200000,64.31,64.37,63.90,64.16,105779.156,1692496799999,6778552.87391,12378,49547.464,3174794.90350,0
1692496800000,64.15,64.24,64.03,64.19,56379.670,1692500399999,3616727.64211,9703,27157.879,1742212.77877,0
1692500400000,64.19,64.40,64.17,64.30,61358.283,1692503999999,3943741.08202,8891,25751.738,1655298.09928,0
1692504000000,64.30,64.42,64.22,64.28,53341.692,1692507599999,3430747.90883,11000,27560.767,1772677.59563,0
1692507600000,64.29,64.41,64.13,64.17,77112.654,1692511199999,4957146.57323,11155,34502.812,2218026.99896,0
1692511200000,64.16,64.22,63.98,64.13,94592.985,1692514799999,6062404.90467,8759,44127.008,2828357.44590,0
1692514800000,64.12,64.21,64.04,64.21,77526.680,1692518399999,4972089.38757,8422,39651.864,2543403.88561,0
1692518400000,64.21,64.37,64.06,64.34,84771.140,1692521999999,5442374.03201,9620,44137.332,2833730.22429,0
1692522000000,64.33,64.47,64.23,64.44,81108.604,1692525599999,5219665.11337,9812,41254.167,2655165.33718,0
1692525600000,64.44,64.82,64.39,64.76,178996.658,1692529199999,11565246.16322,16756,87416.106,5649031.12414,0
1692529200000,64.76,65.17,64.76,64.90,257283.263,1692532799999,16717717.88963,22273,132712.358,8623676.85496,0
1692532800000,64.91,65.05,64.72,64.87,109428.504,1692536399999,7095958.65568,11847,50020.161,3244287.79533,0
1692536400000,64.86,64.94,64.54,64.63,125467.639,1692539999999,8115207.99684,13182,56391.128,3647638.43184,0
1692540000000,64.63,64.74,64.22,64.31,242801.086,1692543599999,15654180.50511,18698,115414.207,7441543.73063,0
1692543600000,64.30,64.70,64.10,64.49,220599.239,1692547199999,14205730.14639,19046,112077.149,7217527.00394,0
1692547200000,64.50,64.55,64.11,64.22,104504.648,1692550799999,6723958.31976,13638,48623.830,3128897.25166,0
1692550800000,64.22,64.86,64.16,64.69,144799.910,1692554399999,9348154.61574,16314,78809.533,5087046.25304,0
1692554400000,64.69,64.92,64.58,64.69,120878.483,1692557999999,7829973.89300,12554,54523.743,3531844.22588,0
1692558000000,64.70,64.93,64.68,64.92,56190.206,1692561599999,3641811.55659,8152,26438.086,1713470.98973,0
1692561600000,64.92,65.74,64.91,65.72,231729.180,1692565199999,15136402.03013,24784,127472.220,8325981.57595,0
1692565200000,65.71,65.85,65.02,65.19,170023.509,1692568799999,11114053.84112,16372,80846.181,5285801.51598,0
1692568800000,65.18,65.23,65.02,65.18,69970.740,1692572399999,4558212.81987,7473,35550.234,2315963.81393,0
1692572400000,65.18,65.23,64.94,65.20,62345.199,1692575999999,4057768.21222,7913,30142.993,1962255.80815,0
1692576000000,65.19,67.00,65.09,65.93,795689.400,1692579599999,52581353.19445,55130,433934.686,28666348.93800,0
1692579600000,65.94,66.81,65.54,66.73,437448.717,1692583199999,28913665.26862,37361,229170.411,15147889.88478,0
1692583200000,66.73,66.73,66.18,66.30,265059.927,1692586799999,17603108.87839,25641,119321.027,7924385.93634,0
1692586800000,66.29,66.70,66.15,66.28,179547.158,1692590399999,11923090.67186,18363,90489.378,6009778.36831,0
1692590400000,66.27,66.29,65.80,65.94,223719.951,1692593999999,14766476.32656,20993,95087.908,6276196.78348,0
1692594000000,65.93,66.99,65.85,66.36,388921.201,1692597599999,25848317.74330,32796,211107.431,14029216.91988,0
1692597600000,66.36,66.62,65.80,65.85,307310.768,1692601199999,20364238.85998,26252,131242.011,8700119.62121,0
1692601200000,65.85,65.99,65.31,65.52,361044.250,1692604799999,23696885.55095,29483,169222.002,11108327.90276,0
1692604800000,65.51,65.92,65.35,65.87,222885.108,1692608399999,14627536.39321,21740,114742.592,7531950.38931,0
1692608400000,65.86,66.25,65.72,65.72,263631.733,1692611999999,17399178.02302,22603,129028.168,8517679.97645,0
1692612000000,65.72,65.80,64.67,65.12,531146.438,1692615599999,34683378.92030,45630,243114.430,15881802.09289,0
1692615600000,65.12,65.69,65.01,65.64,233883.450,1692619199999,15282359.07773,21995,124537.364,8138326.02469,0
1692619200000,65.64,66.37,65.57,65.68,338437.632,1692622799999,22335001.41517,29007,161727.586,10671853.43762,0
1692622800000,65.69,66.39,65.43,66.35,289549.514,1692626399999,19069827.75478,28076,152798.937,10063869.60577,0
1692626400000,66.35,66.78,66.02,66.34,393907.402,1692629999999,26142558.29543,35322,206366.139,13696800.25593,0
1692630000000,66.35,66.44,64.20,64.80,998531.230,1692633599999,65089427.96462,82904,482355.945,31436822.96833,0
1692633600000,64.81,65.50,64.75,65.21,344449.249,1692637199999,22437476.32411,32154,178450.348,11624122.32264,0
1692637200000,65.21,66.43,65.13,66.13,447751.300,1692640799999,29483175.53613,35504,235179.345,15482408.63781,0
1692640800000,66.14,66.35,65.92,66.03,190316.550,1692644399999,12579041.67313,19825,94920.193,6274807.83504,0
1692644400000,66.03,66.56,65.98,66.30,240501.211,1692647999999,15946824.65112,23277,120120.750,7965721.31757,0
1692648000000,66.30,66.88,66.27,66.74,292298.390,1692651599999,19475587.30709,25244,156026.670,10397292.92736,0
1692651600000,66.74,67.31,66.44,66.87,327319.052,1692655199999,21881676.28686,30034,157962.037,10564891.25782,0
1692655200000,66.88,66.97,66.61,66.62,150780.617,1692658799999,10069708.01724,14385,67987.914,4541819.40599,0
1692658800000,66.62,67.00,66.58,66.95,149746.663,1692662399999,10006558.83780,13700,70608.719,4718791.12568,0
1692662400000,66.94,67.38,66.60,66.62,249671.891,1692665999999,16709797.80750,21034,117057.793,7839054.19363,0
1692666000000,66.62,66.92,66.62,66.72,117465.615,1692669599999,7840811.92716,11035,55149.860,3681077.89480,0
1692669600000,66.72,66.92,66.63,66.69,90222.492,1692673199999,6023906.22245,9249,42064.818,2808618.71188,0
1692673200000,66.68,66.72,66.40,66.53,132590.235,1692676799999,8823706.02627,12745,69118.089,4600033.51586,0
1692676800000,66.53,66.62,66.10,66.15,146021.295,1692680399999,9688021.27671,13578,70410.963,4672354.30669,0
1692680400000,66.15,66.29,65.97,66.09,149191.554,1692683999999,9864482.17022,12118,72222.595,4776355.75668,0
1692684000000,66.09,66.39,65.92,66.23,183030.539,1692687599999,12103986.47078,15141,91562.623,6056932.07345,0
1692687600000,66.23,66.47,66.14,66.43,133931.466,1692691199999,8881321.52546,12998,70202.168,4655931.23888,0
1692691200000,66.43,66.54,66.04,66.13,151871.727,1692694799999,10061608.01917,12520,76976.500,5099776.23059,0
1692694800000,66.14,66.44,66.06,66.20,93372.391,1692698399999,6185404.40519,11438,47738.490,3162465.96011,0
1692698400000,66.20,66.33,65.98,66.14,119491.563,1692701999999,7906372.45623,11884,64030.213,4237233.07504,0
1692702000000,66.14,66.26,65.99,66.16,97543.932,1692705599999,6448647.99894,10232,49650.404,3282658.35310,0
1692705600000,66.16,66.35,66.07,66.08,108884.964,1692709199999,7213017.53357,11913,55043.611,3646560.17592,0
1692709200000,66.07,66.12,65.52,65.74,436070.701,1692712799999,28710151.94390,30896,206789.069,13616040.84814,0
1692712800000,65.75,66.18,65.55,65.77,266965.057,1692716399999,17593200.06243,25694,138697.542,9140736.16473,0
1692716400000,65.78,66.06,65.56,65.82,206352.834,1692719999999,13583837.74371,19224,101475.660,6680407.48355,0
1692720000000,65.83,66.28,65.06,65.90,703201.917,1692723599999,46214501.59454,56683,353373.173,23226701.29283,0
1692723600000,65.90,65.98,64.40,64.62,572366.351,1692727199999,37145451.93649,47617,282014.881,18304977.24213,0
1692727200000,64.62,65.17,63.80,64.79,500743.697,1692730799999,32304887.82605,41422,245162.470,15823750.71447,0
1692730800000,64.79,65.03,63.93,64.11,221574.732,1692734399999,14268682.52426,20968,104452.079,6727287.77047,0
1692734400000,64.11,64.46,64.09,64.43,133651.781,1692737999999,8586893.41711,14415,67297.013,4323790.28049,0
1692738000000,64.43,64.56,61.86,63.21,708960.048,1692741599999,44894007.41265,63032,304911.262,19318662.41832,0
1692741600000,63.20,64.25,63.07,64.22,404345.317,1692745199999,25736879.09042,31624,205064.657,13053115.68435,0
1692745200000,64.23,65.15,64.10,64.81,491978.150,1692748799999,31856920.59142,38304,263720.037,17075162.14168,0
1692748800000,64.80,65.07,64.66,64.73,287524.711,1692752399999,18651479.53958,22678,135417.773,8784976.61828,0
1692752400000,64.72,65.07,64.58,64.93,135251.101,1692755999999,8762348.77840,13745,69206.218,4483987.83060,0
1692756000000,64.94,65.22,64.85,64.89,128850.887,1692759599999,8378552.49726,14398,60624.223,3942503.83910,0
1692759600000,64.89,65.02,64.62,64.66,108506.875,1692763199999,7031405.64424,10378,62445.844,4046835.79825,0
1692763200000,64.67,64.95,64.62,64.92,95338.937,1692766799999,6179847.42177,9537,53652.532,3477646.94766,0
1692766800000,64.91,64.96,64.57,64.90,91346.669,1692770399999,5914212.70285,9527,45903.841,2972497.47839,0
1692770400000,64.89,65.42,64.86,65.09,179011.729,1692773999999,11659948.49963,17079,91954.653,5989496.38033,0
1692774000000,65.09,65.37,64.93,64.99,173043.206,1692777599999,11269267.77641,15299,82004.362,5341316.18096,0
1692777600000,64.99,65.08,64.83,64.89,89613.668,1692781199999,5818265.04571,9786,44623.653,2897476.78956,0
1692781200000,64.89,65.01,64.80,64.84,63552.094,1692784799999,4123893.63011,7353,33444.974,2170559.01716,0
1692784800000,64.84,64.86,64.57,64.62,110221.963,1692788399999,7134542.53102,9921,52669.858,3409545.12215,0
1692788400000,64.61,64.65,64.36,64.50,143722.001,1692791999999,9274679.88869,13242,72434.199,4675114.19399,0
1692792000000,64.50,64.66,64.17,64.21,153675.716,1692795599999,9896506.24968,14002,74030.730,4767373.55947,0
1692795600000,64.21,64.84,64.02,64.80,272606.744,1692799199999,17560923.23614,20594,144034.355,9280559.81427,0
1692799200000,64.79,65.19,64.46,65.06,316010.873,1692802799999,20490494.20903,26044,158755.187,10295301.50615,0
1692802800000,65.07,65.35,64.97,65.26,185245.738,1692806399999,12064876.90661,16772,94422.696,6150119.78742,0
1692806400000,65.26,66.34,65.04,66.09,640343.548,1692809999999,42176180.10558,48970,324375.757,21364105.47097,0
1692810000000,66.09,66.63,65.87,66.00,396582.171,1692813599999,26291565.76275,33405,207679.975,13770913.40401,0
1692813600000,66.00,66.11,65.64,65.85,220414.689,1692817199999,14521544.77755,18914,103495.641,6818651.43798,0
1692817200000,65.85,66.75,65.77,66.42,295622.196,1692820799999,19616169.71374,24927,163588.529,10853464.79850,0
1692820800000,66.42,66.71,65.97,66.00,251597.773,1692824399999,16694876.71045,21010,123277.591,8183217.26360,0
1692824400000,65.99,66.00,64.91,65.22,207658.635,1692827999999,13610962.02670,23051,95568.460,6264163.83362,0
1692828000000,65.21,65.74,65.16,65.50,158751.796,1692831599999,10399346.39747,14824,85486.047,5599853.71746,0
1692831600000,65.50,65.76,65.43,65.59,119316.026,1692835199999,7824096.09992,10793,55419.383,3634878.45410,0
1692835200000,65.59,65.77,65.45,65.51,106184.765,1692838799999,6964291.45841,10904,56450.227,3702367.12335,0
1692838800000,65.51,65.55,65.23,65.37,92101.208,1692842399999,6023415.27198,9827,44127.105,2886082.56688,0
1692842400000,65.37,65.57,65.35,65.48,52880.466,1692845999999,3461957.89182,6632,30221.284,1978350.33105,0
1692846000000,65.48,65.77,65.47,65.72,63015.531,1692849599999,4136969.97062,7074,38933.871,2555893.41660,0
1692849600000,65.72,65.77,65.47,65.72,67621.727,1692853199999,4438006.20286,8103,32617.176,2141024.65964,0
1692853200000,65.72,65.85,65.51,65.55,84060.217,1692856799999,5522426.48825,9137,43062.919,2829427.21161,0
1692856800000,65.56,65.80,65.41,65.59,92348.496,1692860399999,6058332.99494,9661,46102.907,3024652.23964,0
1692860400000,65.60,65.76,65.52,65.59,60376.673,1692863999999,3962774.38586,7234,28507.947,1871234.36663,0
1692864000000,65.60,65.68,65.43,65.57,65343.324,1692867599999,4282172.94844,7292,33290.835,2181802.96410,0
1692867600000,65.56,65.73,65.35,65.43,86209.124,1692871199999,5651751.59366,9939,39067.437,2561419.89796,0
1692871200000,65.42,65.51,65.29,65.51,72323.227,1692874799999,4730094.89094,7651,37888.833,2478511.97024,0
1692874800000,65.51,65.77,65.45,65.47,90394.047,1692878399999,5929986.88830,9478,39554.928,2595045.84145,0
1692878400000,65.46,65.49,65.11,65.30,145561.698,1692881999999,9501050.41206,13816,68237.460,4454214.61645,0
1692882000000,65.29,65.36,65.04,65.31,143922.384,1692885599999,9384066.62410,13629,73519.040,4794160.40011,0
1692885600000,65.32,65.36,64.30,64.43,469889.470,1692889199999,30425000.72229,36342,216761.878,14033262.48857,0
1692889200000,64.43,64.60,64.14,64.29,263334.581,1692892799999,16945233.73949,23258,132459.125,8524416.27797,0
1692892800000,64.29,64.90,64.27,64.83,196488.158,1692896399999,12697819.83839,16943,104193.888,6734216.63073,0
1692896400000,64.83,64.90,64.10,64.58,219285.931,1692899999999,14146450.10904,19489,105961.733,6835521.29645,0
1692900000000,64.58,64.60,64.38,64.48,77069.198,1692903599999,4969175.34399,9224,39679.603,2558414.83413,0
1692903600000,64.49,64.77,64.45,64.59,68804.188,1692907199999,4446491.95476,8697,37910.684,2449837.05674,0
1692907200000,64.59,64.67,63.84,64.14,220157.207,1692910799999,14135105.22775,20091,100581.290,6459860.81865,0
1692910800000,64.14,64.58,64.04,64.49,91149.017,1692914399999,5863626.35902,11074,45987.510,2958130.12434,0
1692914400000,64.49,64.72,64.46,64.70,78138.477,1692917999999,5046800.23376,8088,45719.239,2952927.95597,0
1692918000000,64.71,64.98,64.57,64.83,95523.525,1692921599999,6186062.49114,10857,45863.107,2970817.53674,0
1692921600000,64.84,64.86,64.31,64.36,85920.051,1692925199999,5549693.12136,10778,37892.877,2447444.10000,0
1692925200000,64.36,64.69,64.20,64.68,57734.817,1692928799999,3720085.49194,8483,33439.285,2154845.51674,0
1692928800000,64.67,64.89,64.50,64.53,83067.691,1692932399999,5374377.35208,9933,37778.288,2444819.94035,0
1692932400000,64.53,64.57,63.40,64.19,288789.144,1692935999999,18496336.30080,25959,136706.539,8756261.29597,0
1692936000000,64.19,64.32,63.70,63.81,148104.924,1692939599999,9471845.36159,16727,76479.912,4890534.23351,0
1692939600000,63.80,64.28,63.67,64.15,104429.357,1692943199999,6682665.59083,13115,55156.697,3530103.92597,0
1692943200000,64.15,64.54,64.05,64.40,181684.491,1692946799999,11682253.24244,17052,93573.890,6016143.76531,0
1692946800000,64.39,64.63,64.30,64.37,100261.937,1692950399999,6464359.32684,14239,48560.295,3131040.60266,0
1692950400000,64.38,64.75,64.35,64.60,101610.574,1692953999999,6564048.27286,14799,57914.704,3741044.70947,0
1692954000000,64.60,64.75,64.51,64.58,84796.796,1692957599999,5480026.20856,12066,45958.409,2970257.96307,0
1692957600000,64.59,64.73,64.48,64.56,75221.786,1692961199999,4858206.15813,11137,33050.269,2134783.84448,0
1692961200000,64.55,64.83,64.55,64.70,74327.809,1692964799999,4810072.32220,12901,38737.379,2506947.83839,0
1692964800000,64.69,64.94,64.64,64.71,114386.223,1692968399999,7407116.67379,13147,50750.957,3287097.39484,0
1692968400000,64.71,65.03,64.54,64.59,203056.461,1692971999999,13162151.80261,20419,102811.594,6665248.48578,0
1692972000000,64.60,65.46,64.08,64.20,641315.780,1692975599999,41462567.72555,58218,317731.845,20549682.02864,0
1692975600000,64.19,65.01,63.99,64.72,295908.195,1692979199999,19125538.73601,30369,157348.612,10170316.33232,0
1692979200000,64.72,64.87,64.22,64.28,173329.349,1692982799999,11188874.27323,18378,85997.367,5552165.82390,0
1692982800000,64.29,64.65,64.25,64.63,107399.391,1692986399999,6922781.63616,12168,57297.846,3693964.04814,0
1692986400000,64.63,65.24,64.55,65.18,124728.412,1692989999999,8097097.62882,16405,67734.601,4397138.40009,0
1692990000000,65.18,65.32,64.81,64.92,115142.646,1692993599999,7489620.12424,12332,49563.477,3224368.01557,0
1692993600000,64.93,65.20,64.81,65.14,71319.105,1692997199999,4634288.10474,9001,40802.621,2651825.02666,0
1692997200000,65.14,65.22,64.95,65.20,43580.775,1693000799999,2836979.88202,7168,21830.081,1421203.16661,0
1693000800000,65.19,65.26,64.99,65.20,51929.166,1693004399999,3381919.36636,6975,22247.883,1448878.87008,0
1693004400000,65.19,65.22,64.98,65.09,47574.664,1693007999999,3096577.85031,6103,23842.322,1551854.33769,0
1693008000000,65.10,65.17,64.90,64.97,50825.420,1693011599999,3304999.11685,8899,21149.587,1375409.12957,0
1693011600000,64.97,65.27,64.93,65.27,49178.719,1693015199999,3204345.32497,7481,25258.782,1645582.80841,0
1693015200000,65.26,65.44,65.21,65.41,69299.390,1693018799999,4526642.83651,8863,39492.744,2579941.49955,0
1693018800000,65.42,65.50,65.22,65.29,64675.362,1693022399999,4228400.85178,8741,31310.940,2047746.63630,0
1693022400000,65.29,65.33,65.16,65.30,43281.292,1693025999999,2823690.43008,6447,16823.792,1097830.04881,0
1693026000000,65.30,65.35,65.08,65.21,40956.154,1693029599999,2671063.29189,5923,19014.531,1240287.47482,0
1693029600000,65.21,65.34,65.14,65.32,43701.058,1693033199999,2851062.86484,6630,24736.659,1613998.05870,0
1693033200000,65.32,65.48,65.20,65.34,75245.018,1693036799999,4915981.34477,8657,37184.298,2430372.23512,0
1693036800000,65.34,65.45,65.17,65.28,83298.992,1693040399999,5437976.33091,10812,39031.991,2548398.18062,0
1693040400000,65.29,65.37,65.15,65.35,42332.761,1693043999999,2762085.78882,7000,23865.984,1557233.17262,0
1693044000000,65.35,65.48,65.27,65.44,67975.121,1693047599999,4444366.58116,8306,37003.723,2419712.70751,0
1693047600000,65.44,65.57,65.36,65.42,63126.684,1693051199999,4131948.44823,8148,35976.798,2355087.09948,0
1693051200000,65.42,65.47,65.21,65.34,78648.356,1693054799999,5138060.43985,8554,35494.434,2318937.93320,0
1693054800000,65.34,65.37,65.12,65.21,47464.432,1693058399999,3095547.21855,6889,22583.526,1472911.94080,0
1693058400000,65.20,65.30,65.12,65.27,62524.132,1693061999999,4077406.03904,6844,27832.105,1815195.31773,0
1693062000000,65.27,65.30,65.14,65.20,38783.439,1693065599999,2528641.60849,5636,19171.798,1250108.37225,0
1693065600000,65.19,65.28,64.93,65.02,75837.919,1693069199999,4936950.42199,8707,33749.111,2197503.46580,0
1693069200000,65.02,65.07,64.90,65.05,59767.949,1693072799999,3883486.56175,7272,31732.672,2061948.52646,0
1693072800000,65.05,65.12,64.87,64.94,60349.917,1693076399999,3921035.45366,6817,32501.733,2112050.32075,0
1693076400000,64.94,65.05,64.86,65.02,35224.158,1693079999999,2287851.42461,5188,18750.397,1217887.94196,0
1693080000000,65.01,65.12,64.95,65.02,28486.243,1693083599999,1852536.18060,4549,14980.591,974266.18983,0
1693083600000,65.01,65.16,65.00,65.08,29769.814,1693087199999,1937497.71624,4624,17163.974,1117167.30589,0
1693087200000,65.07,65.13,64.98,65.04,25081.521,1693090799999,1631986.61715,4231,11729.019,763314.17873,0
1693090800000,65.04,65.05,64.87,64.97,32403.552,1693094399999,2105017.90051,4667,16611.841,1079133.86395,0
1693094400000,64.97,65.22,64.93,64.99,60770.445,1693097999999,3954904.82998,7667,33135.650,2156556.20552,0
1693098000000,64.98,65.02,64.80,64.97,59892.929,1693101599999,3887371.62861,7237,28421.824,1844868.88355,0
1693101600000,64.97,65.02,64.85,64.85,22488.194,1693105199999,1460655.76266,4102,11855.624,770096.70205,0
1693105200000,64.85,65.01,64.84,64.96,20038.694,1693108799999,1301519.67008,3557,11950.742,776166.13434,0
1693108800000,64.96,65.11,64.96,65.08,28493.838,1693112399999,1853169.31313,4574,13955.796,907641.29632,0
1693112400000,65.07,65.20,65.06,65.11,35539.713,1693115999999,2314682.14851,5458,19502.542,1270227.19961,0
1693116000000,65.10,65.11,64.92,65.02,31297.159,1693119599999,2035181.01041,5628,12463.774,810583.58414,0
1693119600000,65.03,65.16,64.95,65.15,37291.268,1693123199999,2426909.52205,6607,21285.132,1385319.49890,0
1693123200000,65.14,65.29,65.04,65.23,52428.960,1693126799999,3416851.35024,9647,26403.700,1720930.11582,0
1693126800000,65.23,65.26,65.10,65.16,44720.382,1693130399999,2914410.90526,8506,19109.201,1245489.12119,0
1693130400000,65.15,65.35,65.12,65.19,45832.987,1693133999999,2990397.28047,9719,25591.185,1669840.41169,0
1693134000000,65.20,65.25,65.16,65.18,28668.697,1693137599999,1869242.29817,8086,15341.028,1000299.20442,0
1693137600000,65.18,65.31,65.16,65.28,30781.116,1693141199999,2007564.69046,5410,16270.826,1061227.49598,0
1693141200000,65.28,65.39,65.24,65.35,44985.843,1693144799999,2938338.49197,6210,23860.889,1558632.34479,0
1693144800000,65.35,65.88,65.35,65.73,175511.959,1693148399999,11521461.95949,18205,99943.410,6559693.34390,0
1693148400000,65.73,65.92,65.53,65.55,81035.464,1693151999999,5324552.10331,10582,35041.333,2302703.64915,0
1693152000000,65.55,65.61,65.38,65.57,113072.887,1693155599999,7404268.64071,10405,53844.000,3526411.68510,0
1693155600000,65.57,65.61,65.09,65.18,93809.532,1693159199999,6127183.84796,10309,40326.903,2634305.63591,0
1693159200000,65.17,65.28,65.00,65.23,74810.959,1693162799999,4872299.95304,9512,37495.373,2442162.00842,0
1693162800000,65.24,65.45,65.21,65.26,50238.478,1693166399999,3283449.08195,7455,21168.097,1383428.68394,0
1693166400000,65.27,65.29,65.10,65.17,40086.367,1693169999999,2613055.33024,5895,21080.606,1374222.90694,0
1693170000000,65.18,65.42,64.89,65.17,76256.982,1693173599999,4970285.64577,9363,34952.481,2279303.28720,0
1693173600000,65.16,65.22,65.03,65.19,65475.859,1693177199999,4263305.82019,7684,32298.592,2103044.58296,0
1693177200000,65.20,65.37,65.14,65.35,44138.904,1693180799999,2880546.32780,5859,23091.590,1507013.89516,0
1693180800000,65.36,65.39,64.43,64.77,225106.734,1693184399999,14605502.37502,20452,89643.758,5819005.03557,0
1693184400000,64.77,64.93,64.31,64.82,173120.307,1693187999999,11188634.30434,17784,84335.792,5451144.36166,0
1693188000000,64.81,64.90,64.66,64.78,54993.658,1693191599999,3564113.40238,6903,25727.581,1667248.06395,0
1693191600000,64.78,64.84,64.69,64.80,77212.818,1693195199999,5000848.30949,6629,42304.581,2740323.78304,0
1693195200000,64.80,64.81,64.65,64.75,36170.978,1693198799999,2341588.78549,5418,15962.194,1033371.49400,0
1693198800000,64.76,64.79,63.99,64.40,223789.656,1693202399999,14399397.70200,20287,88585.948,5699294.57479,0
1693202400000,64.39,64.57,64.29,64.52,66184.232,1693205999999,4266133.57963,9286,34560.554,2227677.61453,0
1693206000000,64.51,64.53,64.22,64.35,85105.585,1693209599999,5478742.99365,9363,41418.787,2666487.40253,0
1693209600000,64.36,64.43,64.18,64.38,77192.212,1693213199999,4964635.73418,12655,43290.234,2784542.49912,0
1693213200000,64.39,64.43,63.89,64.32,172147.301,1693216799999,11054534.01363,17152,83012.206,5331948.07846,0
1693216800000,64.32,64.52,64.29,64.47,63194.093,1693220399999,4069412.16756,7987,34063.670,2193801.71732,0
1693220400000,64.48,64.57,64.40,64.55,51564.894,1693223999999,3324449.64197,8267,28324.448,1826342.55928,0
1693224000000,64.55,65.39,64.53,64.98,357613.068,1693227599999,23252839.76370,29896,202533.070,13166586.26320,0
1693227600000,64.99,65.11,64.75,64.91,128609.549,1693231199999,8350167.69157,15000,68341.656,4437512.56234,0
1693231200000,64.91,65.30,64.82,65.23,129864.470,1693234799999,8453886.13658,16647,68723.979,4473268.04085,0
1693234800000,65.23,65.48,65.06,65.25,144871.041,1693238399999,9458524.63117,19883,81798.506,5341556.80974,0
1693238400000,65.25,65.35,65.11,65.26,106475.577,1693241999999,6945054.63280,17965,51995.391,3391813.01214,0
1693242000000,65.26,65.36,65.17,65.23,79470.557,1693245599999,5186490.62992,13465,41459.042,2705744.99228,0
1693245600000,65.23,65.26,65.05,65.25,76718.171,1693249199999,4997417.56683,9751,36876.686,2402300.88804,0
1693249200000,65.25,65.34,64.58,65.06,203281.349,1693252799999,13206038.31939,22201,98039.588,6370383.40833,0
1693252800000,65.07,65.23,64.96,65.19,70527.955,1693256399999,4594435.94036,11278,40633.970,2647175.41359,0
1693256400000,65.18,65.48,65.11,65.37,62868.659,1693259999999,4105103.27193,10880,39523.631,2581248.62612,0
1693260000000,65.37,65.60,65.31,65.52,92757.890,1693263599999,6073407.12430,11094,52176.689,3416582.73983,0
1693263600000,65.53,65.74,65.44,65.48,101947.669,1693267199999,6687082.40573,11567,49471.639,3245421.48927,0
1693267200000,65.48,65.54,65.28,65.46,84216.345,1693270799999,5510050.15094,9794,39752.932,2601158.30011,0
1693270800000,65.47,65.72,65.36,65.48,95706.994,1693274399999,6274868.68968,11088,49559.326,3249841.93043,0
1693274400000,65.48,65.55,65.31,65.42,57163.426,1693277999999,3739676.45842,8078,27181.268,1778264.90758,0
1693278000000,65.41,65.42,65.22,65.36,47091.463,1693281599999,3076441.88569,5993,20991.165,1371458.35267,0
1693281600000,65.36,65.40,65.22,65.26,60260.716,1693285199999,3934568.90055,5862,29106.258,1900518.15142,0
1693285200000,65.26,65.42,65.19,65.40,34031.172,1693288799999,2222642.16930,5274,20111.749,1313551.12131,0
1693288800000,65.40,65.46,65.04,65.11,114567.273,1693292399999,7466427.49214,9037,52482.728,3420509.67253,0
1693292400000,65.12,65.28,65.07,65.07,61822.421,1693295999999,4028351.31296,10059,27134.868,1768390.13071,0
1693296000000,65.07,65.10,64.86,64.98,111588.081,1693299599999,7251074.14724,11194,53019.152,3445276.58224,0
1693299600000,64.98,65.06,64.86,64.92,51917.611,1693303199999,3373847.81201,8061,26126.465,1698008.59957,0
1693303200000,64.92,64.95,64.56,64.83,163885.786,1693306799999,10611460.25936,14995,83732.731,5422265.17246,0
1693306800000,64.82,65.02,64.75,64.77,91566.671,1693310399999,5942560.46246,9257,47054.192,3054160.78676,0
1693310400000,64.77,64.93,64.61,64.92,89093.263,1693313999999,5770964.03445,8433,50066.927,3243279.77115,0
1693314000000,64.91,65.13,64.82,64.95,75424.944,1693317599999,4899434.87067,9109,38940.785,2529624.91130,0
1693317600000,64.96,70.71,64.96,69.65,3096023.846,1693321199999,210782439.66073,239150,1592953.390,108328320.66214,0
1693321200000,69.64,69.89,67.83,68.18,799460.678,1693324799999,54923609.11493,77619,373252.438,25647527.32395,0
1693324800000,68.18,69.34,67.86,69.23,730688.737,1693328399999,50138581.51174,69979,388663.132,26670436.45140,0
1693328400000,69.24,70.00,68.95,69.68,463987.529,1693331999999,32217661.70598,48780,234130.442,16260840.42268,0
1693332000000,69.67,69.71,68.63,68.70,227336.488,1693335599999,15732605.69149,25015,106329.004,7357563.97926,0
1693335600000,68.70,69.01,68.39,68.71,221111.217,1693339199999,15185701.11851,21965,111669.953,7673571.93840,0
1693339200000,68.71,68.90,68.34,68.67,186058.168,1693342799999,12782381.76110,17708,91688.742,6300443.45257,0
1693342800000,68.68,69.37,68.67,69.11,167954.116,1693346399999,11602273.40684,16210,83413.369,5760189.78643,0
1693346400000,69.11,69.43,68.86,69.08,149575.195,1693349999999,10333987.34276,16544,73278.922,5062701.47637,0
1693350000000,69.07,69.08,68.62,68.82,110053.048,1693353599999,7570234.41377,12983,53994.625,3714131.03541,0
1693353600000,68.82,69.00,68.04,68.10,180102.001,1693357199999,12335352.64346,18673,76922.268,5270650.37507,0
1693357200000,68.10,68.11,67.56,67.91,181227.605,1693360799999,12293038.76029,17978,84306.470,5717713.23938,0
1693360800000,67.91,67.97,67.62,67.78,93582.371,1693364399999,6349147.62878,11729,49148.992,3334911.63046,0
1693364400000,67.77,67.94,67.47,67.87,108780.031,1693367999999,7364042.35892,13074,54662.770,3701138.56080,0
1693368000000,67.86,67.93,67.68,67.79,54902.128,1693371599999,3722802.78318,9162,25395.515,1722112.32090,0
1693371600000,67.78,67.94,67.67,67.88,47364.561,1693375199999,3211828.80242,7837,25169.250,1707079.80954,0
1693375200000,67.88,67.88,67.56,67.62,90869.545,1693378799999,6152235.29851,11254,37389.768,2531771.74552,0
1693378800000,67.62,67.81,67.55,67.69,90907.669,1693382399999,6154367.15396,12743,50273.157,3403754.08231,0
1693382400000,67.70,67.83,67.54,67.83,60572.484,1693385999999,4099974.15073,8892,31489.569,2131935.10517,0
1693386000000,67.82,67.83,67.25,67.64,151834.554,1693389599999,10247568.12845,16245,68922.489,4652524.56223,0
1693389600000,67.64,67.82,67.60,67.66,55341.203,1693393199999,3747561.50273,8755,25297.037,1713262.88924,0
1693393200000,67.65,67.66,67.33,67.38,68929.564,1693396799999,4651911.59129,9665,33083.390,2232616.08859,0
1693396800000,67.39,67.75,67.29,67.47,121396.811,1693400399999,8195678.03446,14992,60745.375,4101344.32913,0
1693400400000,67.46,67.79,66.80,67.60,245581.953,1693403999999,16545251.95167,25132,108418.643,7307088.18153,0
1693404000000,67.61,67.71,66.19,66.86,369842.031,1693407599999,24774465.28367,39634,172038.880,11532300.93186,0
1693407600000,66.86,67.25,66.54,67.01,184722.215,1693411199999,12353790.03451,22466,98537.070,6590854.62911,0
1693411200000,67.02,67.27,66.90,67.22,84170.670,1693414799999,5645560.16936,13098,44704.850,2998596.30437,0
1693414800000,67.22,67.48,67.08,67.27,78084.578,1693418399999,5255040.58379,9860,45385.538,3054359.50696,0
1693418400000,67.27,67.63,67.13,67.52,66157.502,1693421999999,4454230.17586,9871,34361.592,2314372.31594,0
1693422000000,67.52,67.62,67.35,67.37,78508.032,1693425599999,5298092.29939,9514,30419.985,2053321.74554,0
1693425600000,67.37,67.74,67.31,67.62,76742.453,1693429199999,5184586.26428,9443,43743.053,2955017.90379,0
1693429200000,67.62,67.83,67.40,67.44,70116.169,1693432799999,4738424.72155,9227,30413.574,2056206.33305,0
1693432800000,67.45,67.65,67.41,67.45,56751.786,1693436399999,3830786.67282,7206,28958.808,1954623.45961,0
1693436400000,67.44,67.68,67.41,67.61,41103.797,1693439999999,2777294.09487,5517,23443.872,1584090.22137,0
1693440000000,67.60,67.63,67.14,67.34,106440.672,1693443599999,7169974.66249,12177,43341.194,2919376.79016,0
1693443600000,67.34,67.38,67.13,67.19,47815.520,1693447199999,3216666.90415,6908,19336.052,1300933.30921,0
1693447200000,67.19,67.36,67.17,67.32,30343.731,1693450799999,2041775.99935,5593,16907.941,1137745.97369,0
1693450800000,67.32,67.35,67.12,67.15,58768.070,1693454399999,3950784.38918,5766,24803.854,1667755.62684,0
1693454400000,67.16,67.55,67.15,67.47,80391.511,1693457999999,5416601.24369,7938,52499.642,3537364.90419,0
1693458000000,67.47,67.55,67.36,67.47,61663.564,1693461599999,4159167.99223,6659,30627.985,2066108.76114,0
1693461600000,67.47,67.87,67.43,67.68,78027.740,1693465199999,5279470.45052,10045,44068.274,2982102.40762,0
1693465200000,67.68,67.87,67.61,67.84,124651.178,1693468799999,8444895.01773,13668,65374.306,4429648.18665,0
1693468800000,67.84,67.97,67.72,67.83,93493.317,1693472399999,6345305.87743,12727,42387.086,2876991.03574,0
1693472400000,67.82,67.83,67.53,67.64,107419.794,1693475999999,7269286.97586,11662,42734.337,2892149.65994,0
1693476000000,67.63,67.77,67.55,67.58,237969.106,1693479599999,16090652.64784,8531,114593.204,7748662.69643,0
1693479600000,67.59,68.35,67.58,67.99,254893.015,1693483199999,17339221.23819,22695,129236.322,8790849.36295,0
1693483200000,68.00,68.03,67.52,67.57,173400.296,1693486799999,11748683.75833,17825,75804.404,5136027.13747,0
1693486800000,67.58,67.60,67.08,67.28,167028.104,1693490399999,11240166.96516,16253,84974.369,5718982.81844,0
1693490400000,67.27,67.39,66.93,67.38,151508.644,1693493999999,10172874.00781,16962,76401.629,5130685.92327,0
1693494000000,67.38,67.43,65.19,66.07,493944.855,1693497599999,32759024.58806,45330,222116.578,14733423.35611,0
1693497600000,66.08,66.08,64.26,64.40,755347.376,1693501199999,49313236.64906,72799,356972.923,23314070.91308,0
1693501200000,64.39,64.61,63.31,64.45,812224.324,1693504799999,52096147.95696,74714,409857.872,26292397.19969,0
1693504800000,64.44,64.67,64.18,64.40,153451.349,1693508399999,9885616.15931,17297,77292.564,4979871.09340,0
1693508400000,64.39,64.40,63.74,64.21,290823.707,1693511999999,18645762.08248,28424,138860.118,8904252.38713,0
1693512000000,64.20,64.29,63.67,63.82,148185.361,1693515599999,9481745.41445,16904,64428.345,4123424.97215,0
1693515600000,63.82,63.98,63.11,63.62,304866.309,1693519199999,19394349.95746,32898,148057.769,9420404.67504,0
1693519200000,63.62,64.08,63.52,64.06,97124.254,1693522799999,6193858.18700,13657,50446.359,3216841.32772,0
1693522800000,64.06,64.08,63.78,63.84,120096.992,1693526399999,7675254.26609,13210,58733.671,3753924.44895,0
1693526400000,63.85,64.23,63.78,64.08,139907.797,1693529999999,8960674.56224,16245,75925.695,4862570.10123,0
1693530000000,64.08,64.12,63.80,63.81,94259.695,1693533599999,6026631.81546,10450,44677.901,2856356.57492,0
1693533600000,63.81,64.11,63.80,63.96,149457.383,1693537199999,9556126.48356,13028,75296.701,4815793.40623,0
1693537200000,63.97,64.09,63.80,63.99,48474.252,1693540799999,3099589.23561,6619,22978.437,1469593.04079,0
1693540800000,63.99,64.07,63.85,63.87,100904.571,1693544399999,6455744.09148,10514,49010.732,3136670.95957,0
1693544400000,63.88,63.97,63.84,63.87,33765.712,1693547999999,2157918.43808,8554,15693.640,1003020.83640,0
1693548000000,63.88,63.93,63.39,63.40,223360.941,1693551599999,14218622.82829,18610,93221.454,5936043.90749,0
1693551600000,63.40,63.67,63.30,63.65,103687.036,1693555199999,6581202.73868,11718,57024.594,3620619.89171,0
1693555200000,63.65,63.75,63.47,63.55,67253.460,1693558799999,4276392.27775,8875,32679.815,2078480.70072,0
1693558800000,63.55,63.99,63.44,63.85,180867.412,1693562399999,11529690.18990,14856,104080.121,6635676.22566,0
1693562400000,63.85,63.87,63.63,63.69,48384.226,1693565999999,3083673.83556,6852,20880.333,1330774.13619,0
1693566000000,63.68,63.97,63.58,63.89,79828.749,1693569599999,5092335.92916,11748,40620.098,2591421.38228,0
1693569600000,63.89,64.14,63.76,63.87,130634.046,1693573199999,8356229.77029,16392,62970.271,4028274.16575,0
1693573200000,63.86,63.87,63.04,63.65,213594.849,1693576799999,13567865.50807,19788,93207.773,5923803.65467,0
1693576800000,63.65,63.67,62.54,62.91,384809.581,1693580399999,24273738.55019,39567,178620.698,11267135.53341,0
1693580400000,62.91,63.51,62.61,63.18,218995.313,1693583999999,13831764.10992,23168,110028.982,6949235.72652,0
1693584000000,63.18,63.52,62.97,62.99,158009.258,1693587599999,9988002.23534,17909,70992.227,4488085.56273,0
1693587600000,62.99,63.06,61.63,62.26,631693.379,1693591199999,39366966.66561,62802,291024.125,18141635.40984,0
1693591200000,62.26,63.15,62.17,62.77,250172.321,1693594799999,15678732.67807,24292,123790.516,7760275.64756,0
1693594800000,62.78,62.90,62.62,62.86,74900.225,1693598399999,4700699.93415,10493,36962.775,2319782.39455,0
1693598400000,62.87,63.56,62.77,63.07,148863.287,1693601999999,9405565.95725,18281,72457.967,4577736.51376,0
1693602000000,63.07,63.23,62.90,63.06,60960.943,1693605599999,3844016.47152,8850,29742.701,1875792.93130,0
1693605600000,63.06,63.15,62.92,63.13,74071.012,1693609199999,4669926.30465,7965,34526.350,2176830.68273,0
1693609200000,63.14,63.15,62.82,62.94,62320.051,1693612799999,3922837.95228,8279,25529.746,1606825.15787,0
1693612800000,62.95,63.21,62.92,63.07,52383.486,1693616399999,3303325.49176,9155,27442.690,1730626.91078,0
1693616400000,63.07,63.23,63.00,63.06,46148.011,1693619999999,2913003.26383,8009,23448.641,1480364.87549,0
1693620000000,63.06,63.38,63.06,63.20,56608.186,1693623599999,3578787.89564,8623,32163.220,2033275.34790,0
1693623600000,63.19,63.44,63.19,63.42,27679.787,1693627199999,1753118.16702,7199,13771.642,872298.63817,0
1693627200000,63.43,63.50,63.35,63.41,29761.986,1693630799999,1887547.93938,6701,14149.602,897470.31912,0
1693630800000,63.42,63.44,63.24,63.30,31550.327,1693634399999,1998486.43555,6192,14363.725,909968.07186,0
1693634400000,63.31,63.37,63.17,63.21,30256.260,1693637999999,1913507.49083,7063,13365.961,845313.95289,0
1693638000000,63.21,63.43,63.19,63.38,31912.316,1693641599999,2021020.68718,6699,16683.377,1056377.20278,0
1693641600000,63.38,63.52,63.29,63.37,55695.775,1693645199999,3531335.36557,8758,27038.197,1714344.88118,0
1693645200000,63.37,63.90,63.32,63.87,97671.706,1693648799999,6216958.74029,14248,53603.008,3412177.28056,0
1693648800000,63.88,64.72,63.87,64.11,298530.717,1693652399999,19168357.69781,31176,160910.020,10331200.58732,0
1693652400000,64.10,64.21,63.94,64.07,73662.468,1693655999999,4718128.59750,11294,31411.569,2012131.16422,0
1693656000000,64.07,64.20,63.72,63.76,78156.306,1693659599999,4994265.87697,11474,34981.581,2235458.81396,0
1693659600000,63.76,64.13,63.54,64.05,118111.402,1693663199999,7535782.00381,14692,64974.220,4146121.37343,0
1693663200000,64.06,64.38,63.88,64.06,105010.893,1693666799999,6730801.55621,13357,54543.686,3497027.41028,0
1693666800000,64.07,64.52,64.06,64.24,126877.015,1693670399999,8160438.83762,17044,62333.890,4008805.60076,0
1693670400000,64.25,64.41,64.01,64.18,96139.827,1693673999999,6172394.27778,13044,44004.905,2825732.38983,0
1693674000000,64.19,64.37,63.91,63.99,83775.520,1693677599999,5372734.70072,10704,35724.353,2291637.24486,0
1693677600000,64.00,64.10,63.57,63.98,142665.616,1693681199999,9108613.63589,19239,71115.955,4540837.54168,0
1693681200000,63.98,64.45,63.94,64.38,79827.139,1693684799999,5124849.43608,11250,42581.291,2733463.33870,0
1693684800000,64.38,64.47,64.16,64.34,70344.430,1693688399999,4522444.30926,9972,32461.383,2086720.17205,0
1693688400000,64.34,64.51,64.18,64.34,52748.601,1693691999999,3394840.52027,8699,27587.502,1775751.20108,0
1693692000000,64.33,64.50,64.30,64.47,33503.848,1693695599999,2157738.60026,5625,17954.148,1156289.81020,0
1693695600000,64.47,64.65,64.37,64.54,46927.401,1693699199999,3026422.54955,6622,22870.319,1475146.77103,0
1693699200000,64.54,64.68,64.43,64.60,54093.226,1693702799999,3491404.28174,8414,26985.022,1741938.87070,0
1693702800000,64.61,64.92,64.42,64.52,101414.204,1693706399999,6556733.80204,10136,52861.428,3419672.32808,0
1693706400000,64.52,64.75,64.49,64.59,48350.782,1693709999999,3124832.01974,6478,23736.896,1534168.12869,0
1693710000000,64.59,64.79,64.58,64.75,43254.225,1693713599999,2797055.50318,4978,23071.038,1492044.02280,0
1693713600000,64.75,64.80,64.45,64.48,50628.560,1693717199999,3271733.36380,5405,17130.418,1107247.64955,0
1693717200000,64.47,64.60,64.34,64.41,57661.072,1693720799999,3716598.67106,7834,21450.244,1382667.23649,0
1693720800000,64.41,64.56,64.32,64.47,45457.206,1693724399999,2929506.82448,7463,24357.567,1569787.51781,0
1693724400000,64.46,64.48,64.06,64.20,110966.503,1693727999999,7125107.90173,11927,46729.439,3000205.33196,0
1693728000000,64.21,64.32,64.09,64.25,76580.705,1693731599999,4918570.37095,9949,39242.444,2520790.16694,0
1693731600000,64.25,64.48,64.20,64.26,50525.185,1693735199999,3250128.95926,7308,26171.042,1683812.53569,0
1693735200000,64.26,64.27,64.03,64.15,55582.572,1693738799999,3565128.89912,7489,24288.211,1557995.79069,0
1693738800000,64.14,64.19,63.88,64.01,74863.272,1693742399999,4792848.41204,9387,37625.571,2409013.02073,0
1693742400000,64.02,64.38,63.75,63.93,143020.160,1693745999999,9170618.49148,16662,78186.646,5013522.35432,0
1693746000000,63.93,64.09,63.65,63.97,104239.025,1693749599999,6660134.50704,13572,53383.641,3411865.20175,0
1693749600000,63.96,64.10,63.88,63.98,61171.914,1693753199999,3914938.34501,9501,32420.024,2074939.86511,0
1693753200000,63.97,63.97,63.63,63.76,68890.570,1693756799999,4395991.08706,11074,31069.935,1982776.43966,0
1693756800000,63.75,63.99,63.50,63.73,125989.482,1693760399999,8031292.60169,19389,60940.978,3885148.06475,0
1693760400000,63.72,63.95,63.57,63.91,61180.280,1693763999999,3901020.63744,10966,30502.602,1945460.09398,0
1693764000000,63.91,64.43,63.89,64.06,121315.087,1693767599999,7782157.73774,17526,68179.879,4373675.42492,0
1693767600000,64.05,64.09,63.87,64.01,45142.382,1693771199999,2887507.49512,7291,19761.484,1264145.36492,0
1693771200000,64.01,64.37,63.93,64.17,68675.810,1693774799999,4403459.12010,10329,33672.602,2158875.24032,0
1693774800000,64.17,64.20,63.75,63.78,53774.869,1693778399999,3437825.37795,9472,22926.084,1465884.19906,0
1693778400000,63.78,63.90,63.68,63.78,48124.526,1693781999999,3070424.14713,7211,26533.204,1693096.28231,0
1693782000000,63.77,63.96,63.67,63.88,53847.346,1693785599999,3435557.75799,11163,30074.292,1919073.56703,0
1693785600000,63.89,64.24,63.83,64.18,73760.956,1693789199999,4725069.60112,12257,37421.919,2396931.90096,0
1693789200000,64.19,64.23,63.95,64.09,57749.091,1693792799999,3701116.03637,8388,23222.515,1488474.03593,0
1693792800000,64.10,64.66,64.10,64.55,78226.985,1693796399999,5039036.65123,11427,44789.866,2884781.26326,0
1693796400000,64.55,64.99,64.35,64.41,283812.767,1693799999999,18371170.18673,18986,149082.912,9653574.48994,0
1693800000000,64.42,64.55,64.35,64.42,118980.718,1693803599999,7669739.94714,9568,54211.394,3495228.62553,0
1693803600000,64.41,64.46,64.06,64.11,56030.123,1693807199999,3598815.58537,8069,21591.671,1386769.06932,0
1693807200000,64.12,64.30,64.03,64.10,51591.355,1693810799999,3312052.34846,6973,27378.049,1757948.95628,0
1693810800000,64.10,64.29,64.09,64.18,49512.852,1693814399999,3179093.18703,6413,24219.287,1555248.61002,0
1693814400000,64.18,64.37,64.18,64.29,123287.407,1693817999999,7928139.34667,9072,62591.428,4026151.67747,0
1693818000000,64.29,64.32,63.97,64.10,48565.659,1693821599999,3113841.42636,8048,18890.580,1211198.16707,0
1693821600000,64.10,64.16,63.92,64.06,52452.386,1693825199999,3359856.05612,8494,24535.876,1571893.77230,0
1693825200000,64.05,64.09,63.77,63.87,65252.668,1693828799999,4169540.28047,8832,28164.054,1799772.56962,0
1693828800000,63.87,63.97,63.72,63.80,64074.585,1693832399999,4089353.76531,8673,32909.102,2100742.59988,0
1693832400000,63.79,64.14,63.72,63.89,87846.049,1693835999999,5620484.70385,12007,43049.835,2754842.92598,0
1693836000000,63.88,63.94,63.50,63.60,121709.042,1693839599999,7756546.49577,14323,51748.637,3298087.34073,0
1693839600000,63.60,63.90,62.90,63.51,339093.669,1693843199999,21492115.41908,38157,168704.768,10697741.54663,0
1693843200000,63.50,63.65,63.41,63.61,71937.094,1693846799999,4570663.57720,12159,36058.526,2291087.85569,0
1693846800000,63.60,64.03,63.54,63.81,73768.136,1693850399999,4707206.74999,12442,39967.730,2550515.71226,0
1693850400000,63.82,63.94,63.75,63.82,36229.980,1693853999999,2312772.84472,6070,17390.381,1110274.29452,0
1693854000000,63.83,63.83,63.48,63.65,41376.157,1693857599999,2633113.77061,8762,19836.128,1262315.44188,0
1693857600000,63.65,63.75,63.44,63.54,59408.498,1693861199999,3776932.01354,7724,29567.610,1880247.21734,0
1693861200000,63.53,63.61,63.07,63.20,107213.094,1693864799999,6792585.52385,14849,49034.264,3106444.16547,0
1693864800000,63.20,63.43,63.04,63.40,79291.096,1693868399999,5014689.04272,12718,45184.757,2858063.08310,0
1693868400000,63.39,63.76,63.37,63.72,63383.125,1693871999999,4028946.36678,9728,33969.478,2159232.77202,0
1693872000000,63.72,63.75,63.38,63.43,57229.175,1693875599999,3638383.66437,8732,27277.751,1734552.64815,0
1693875600000,63.44,63.67,63.39,63.46,43868.494,1693879199999,2786714.21254,6295,20872.396,1325760.22039,0
1693879200000,63.46,63.64,63.26,63.28,146193.824,1693882799999,9282721.62738,8831,70346.491,4468403.34553,0
1693882800000,63.28,63.42,62.87,63.38,96278.472,1693886399999,6079881.91676,13086,47140.573,2977732.90296,0
1693886400000,63.38,63.48,63.23,63.32,89398.635,1693889999999,5662213.49257,10652,46987.161,2976185.46297,0
1693890000000,63.32,63.34,63.07,63.18,98596.299,1693893599999,6232104.00191,12848,53414.546,3376377.73025,0
1693893600000,63.19,63.20,62.86,62.97,93361.072,1693897199999,5883973.15510,13999,36875.409,2323931.21180,0
1693897200000,62.96,63.06,62.71,62.98,183686.498,1693900799999,11563391.18218,17242,90492.937,5698325.44748,0
1693900800000,62.97,63.22,62.55,62.81,170430.072,1693904399999,10710288.72063,20448,86475.588,5435633.89364,0
1693904400000,62.82,63.18,62.64,62.98,146979.295,1693907999999,9238620.25173,16534,78485.483,4933903.19209,0
1693908000000,62.99,63.15,62.90,63.01,82554.818,1693911599999,5205159.60444,11178,44225.768,2788972.84756,0
1693911600000,63.02,63.07,62.86,63.03,56205.802,1693915199999,3539515.58555,8313,30145.430,1898656.83902,0
1693915200000,63.04,63.14,62.66,63.09,122412.372,1693918799999,7700407.37264,16576,62911.055,3958338.59559,0
1693918800000,63.08,63.11,62.66,62.68,96069.135,1693922399999,6035660.52316,14195,42776.914,2687570.49045,0
1693922400000,62.68,62.88,62.52,62.81,120289.995,1693925999999,7543226.22399,17632,57349.954,3597095.88217,0
1693926000000,62.82,63.50,62.79,63.06,243238.794,1693929599999,15363601.98867,29855,129162.372,8159241.15462,0
1693929600000,63.06,63.27,62.95,62.98,103410.679,1693933199999,6522912.41681,15823,48803.797,3078721.80431,0
1693933200000,62.99,63.18,62.85,63.07,69486.363,1693936799999,4378930.25240,10702,33658.958,2121220.73699,0
1693936800000,63.07,63.34,63.00,63.26,53418.553,1693940399999,3373179.35527,9633,32240.012,2036136.51133,0
1693940400000,63.26,63.34,62.98,63.01,47457.124,1693943999999,2998049.32900,8951,22391.336,1414810.69235,0
1693944000000,63.01,63.12,62.88,62.94,58211.338,1693947599999,3667001.51568,8581,29107.203,1833732.49254,0
1693947600000,62.94,63.19,62.92,62.95,34707.028,1693951199999,2187612.62063,6927,16423.318,1035109.72028,0
1693951200000,62.95,63.07,62.90,63.01,26300.980,1693954799999,1656658.25355,5271,15299.559,963737.02391,0
1693954800000,63.01,63.19,62.96,63.10,36324.321,1693958399999,2291006.93821,5515,19861.565,1252785.53812,0
1693958400000,63.10,63.27,62.98,63.10,53431.279,1693961999999,3371701.70860,9308,22038.883,1390992.95092,0
1693962000000,63.11,63.35,63.06,63.19,50272.125,1693965599999,3178426.58102,8282,25133.992,1589130.66719,0
1693965600000,63.19,63.56,63.12,63.49,249154.232,1693969199999,15788404.94610,13327,126809.425,8038104.89118,0
1693969200000,63.49,63.56,63.06,63.08,166138.244,1693972799999,10509804.45989,11401,72368.791,4578522.27668,0
1693972800000,63.08,63.14,62.97,62.99,62762.980,1693976399999,3956956.51541,8727,27475.806,1732412.79244,0
1693976400000,62.99,63.05,62.72,62.82,67614.295,1693979999999,4249110.35862,9945,28512.220,1791673.73812,0
1693980000000,62.81,62.96,62.74,62.76,109400.777,1693983599999,6879015.96168,8642,54651.997,3436859.22762,0
1693983600000,62.76,62.98,62.68,62.81,60979.658,1693987199999,3831299.72992,9260,31719.258,1993098.56741,0
1693987200000,62.81,62.90,62.76,62.89,41556.625,1693990799999,2610911.32282,6267,20302.532,1275697.77297,0
1693990800000,62.88,63.00,62.83,62.94,52600.734,1693994399999,3309580.24666,7225,26016.907,1637166.04030,0
1693994400000,62.95,63.02,62.81,62.84,48618.153,1693997999999,3059059.09144,6963,26909.678,1693400.95043,0
1693998000000,62.84,63.05,62.83,62.94,46117.361,1694001599999,2903172.72347,7020,22525.892,1418077.41111,0
1694001600000,62.94,63.09,62.86,62.93,53929.889,1694005199999,3395974.30676,7460,22820.542,1437258.70177,0
1694005200000,62.94,63.20,62.86,63.02,108342.901,1694008799999,6828030.26713,13192,53455.234,3369392.60112,0
1694008800000,63.02,63.05,62.64,62.89,218199.696,1694012399999,13711426.81685,27939,99205.595,6234873.94708,0
1694012400000,62.89,63.01,62.60,62.85,96350.777,1694015999999,6053238.51830,17639,47626.622,2992390.43925,0
1694016000000,62.84,62.92,62.66,62.82,73961.465,1694019599999,4645102.33496,11679,36994.373,2323596.81980,0
1694019600000,62.82,63.96,61.34,63.12,907136.940,1694023199999,56651713.99315,88978,450297.655,28135117.95864,0
1694023200000,63.12,63.46,62.26,62.41,311231.354,1694026799999,19549338.42175,37406,150271.240,9442727.13012,0
1694026800000,62.42,62.65,62.31,62.53,78686.265,1694030399999,4917252.49342,11479,39599.045,2474821.78685,0
1694030400000,62.53,62.65,62.44,62.49,45278.782,1694033999999,2831607.70732,6680,21116.667,1320586.38291,0
1694034000000,62.49,62.78,62.45,62.76,37311.491,1694037599999,2337550.89216,7380,22412.798,1404212.11975,0
1694037600000,62.77,62.92,62.59,62.64,66201.276,1694041199999,4153742.10652,8957,31716.865,1989997.29207,0
1694041200000,62.65,62.87,62.57,62.84,46254.318,1694044799999,2901407.62127,7645,22693.376,1423354.33441,0
1694044800000,62.84,62.89,62.67,62.88,37649.054,1694048399999,2364156.53865,6557,16674.349,1047132.09599,0
1694048400000,62.88,63.10,62.82,63.03,91010.404,1694051999999,5731924.69683,9754,42761.006,2693508.14217,0
1694052000000,63.02,63.18,62.92,63.11,47883.579,1694055599999,3018902.01789,7475,24008.292,1513674.48803,0
1694055600000,63.11,63.30,63.03,63.27,54757.403,1694059199999,3458630.91244,8179,28903.123,1825975.81619,0
1694059200000,63.27,63.31,62.93,62.97,58545.384,1694062799999,3695853.13090,8584,28434.127,1794974.20267,0
1694062800000,62.97,63.11,62.88,63.01,38707.365,1694066399999,2437921.26594,8071,20125.190,1267845.66727,0
1694066400000,63.01,63.07,62.91,63.05,170924.545,1694069999999,10768062.09899,8560,84124.220,5300483.51388,0
1694070000000,63.06,63.20,62.93,63.16,64482.933,1694073599999,4068137.06736,9731,31534.605,1990008.37241,0
1694073600000,63.15,63.22,63.04,63.08,63531.292,1694077199999,4009844.25666,7940,28307.907,1786804.95525,0
1694077200000,63.08,63.17,62.92,63.00,84381.858,1694080799999,5323550.30453,7587,40939.257,2583235.42972,0
1694080800000,63.01,63.09,62.90,62.99,41149.216,1694084399999,2592187.20629,6512,19964.629,1257624.25910,0
1694084400000,63.00,63.05,62.80,62.86,46423.141,1694087999999,2920281.74191,7502,21458.729,1350102.74745,0
1694088000000,62.86,62.97,62.73,62.86,68995.517,1694091599999,4337307.21197,9528,34030.269,2139426.73323,0
1694091600000,62.86,62.96,62.52,62.60,96853.218,1694095199999,6076670.43586,12847,46489.029,2917211.60017,0
1694095200000,62.60,62.89,62.42,62.87,120467.230,1694098799999,7549857.82049,14850,67169.349,4210849.82565,0
1694098800000,62.87,63.05,62.73,62.83,97151.020,1694102399999,6110134.48708,13250,51138.237,3216979.02772,0
1694102400000,62.82,63.26,62.79,62.97,101362.171,1694105999999,6386395.28715,13657,50538.896,3185279.78909,0
1694106000000,62.98,63.11,62.72,63.04,81010.932,1694109599999,5096402.69922,9976,38249.812,2406922.01191,0
1694109600000,63.04,63.12,62.76,62.83,59274.810,1694113199999,3729803.08535,7764,24867.149,1564117.82546,0
1694113200000,62.83,62.90,62.70,62.87,40076.508,1694116799999,2516484.12107,6286,20347.411,1277763.31746,0
1694116800000,62.86,63.11,62.85,63.07,59955.223,1694120399999,3775012.89478,7642,33588.661,2115016.22685,0
1694120400000,63.08,64.46,63.03,63.47,498864.291,1694123999999,31812200.75974,52105,277169.535,17680070.87449,0
1694124000000,63.48,63.93,63.47,63.78,154692.882,1694127599999,9860227.26933,17603,80044.811,5102660.58041,0
1694127600000,63.77,63.97,63.41,63.68,133005.311,1694131199999,8465503.95186,16818,66928.900,4260839.21081,0
1694131200000,63.68,64.21,63.44,63.99,104940.248,1694134799999,6690530.39964,16128,54531.865,3477622.44415,0
1694134800000,64.00,64.05,63.58,63.61,70471.905,1694138399999,4496726.86618,11056,29863.702,1905724.37725,0
1694138400000,63.61,63.68,63.38,63.43,50670.877,1694141999999,3218389.46482,7832,24948.575,1584527.82844,0
1694142000000,63.44,63.67,63.40,63.52,172449.618,1694145599999,10961700.01094,12346,93465.531,5941556.95220,0
1694145600000,63.53,63.72,63.47,63.66,48374.074,1694149199999,3074743.50347,7931,22269.199,1415523.87283,0
1694149200000,63.66,63.74,63.25,63.26,68838.846,1694152799999,4368348.96774,9009,24219.217,1538136.93756,0
1694152800000,63.25,63.30,63.11,63.26,58868.692,1694156399999,3720575.01061,10947,29747.331,1880181.72766,0
1694156400000,63.26,63.37,63.20,63.33,38044.007,1694159999999,2408754.29098,7083,21989.140,1392347.45579,0
1694160000000,63.32,63.34,63.14,63.23,145482.261,1694163599999,9198426.39422,10475,71432.470,4517013.76655,0
1694163600000,63.23,63.33,63.02,63.06,71998.835,1694167199999,4550528.17103,9020,30346.875,1918395.40977,0
1694167200000,63.04,63.05,61.45,62.55,632601.010,1694170799999,39346830.50554,67768,292337.299,18180983.04976,0
1694170800000,62.54,62.62,62.44,62.50,64046.338,1694174399999,4003660.88638,10308,29333.160,1833843.45585,0
1694174400000,62.50,62.76,62.45,62.68,73467.501,1694177999999,4600703.83142,10117,39252.379,2458139.18723,0
1694178000000,62.69,62.91,62.60,62.79,58493.151,1694181599999,3671334.42983,9400,29305.221,1839594.51827,0
1694181600000,62.79,62.83,62.63,62.67,49448.621,1694185199999,3102901.62949,8117,19901.481,1248958.89383,0
1694185200000,62.67,62.76,62.54,62.54,59408.677,1694188799999,3722029.79643,7926,28997.487,1816976.99654,0
1694188800000,62.55,62.65,62.22,62.44,101312.045,1694192399999,6327717.69817,14760,38801.316,2424245.58798,0
1694192400000,62.43,62.61,62.30,62.56,60047.565,1694195999999,3749890.28584,9840,32553.456,2033384.75439,0
1694196000000,62.55,62.56,62.35,62.40,40518.321,1694199599999,2530473.59920,6323,20135.967,1257762.19918,0
1694199600000,62.40,62.55,62.32,62.46,43402.494,1694203199999,2710118.17711,7631,26338.423,1644578.58129,0
1694203200000,62.46,62.53,62.34,62.45,44803.577,1694206799999,2796961.55100,5568,18503.886,1155370.55197,0
1694206800000,62.44,62.48,62.30,62.34,40716.305,1694210399999,2539293.04300,6374,21475.430,1339465.66699,0
1694210400000,62.34,62.46,62.30,62.44,36767.108,1694213999999,2293298.19308,7420,22037.409,1374692.71736,0
1694214000000,62.45,62.58,62.39,62.56,35294.973,1694217599999,2205520.11650,6237,15749.946,984205.48154,0
1694217600000,62.57,62.59,62.49,62.49,29519.607,1694221199999,1846236.08150,6154,14582.522,912133.97071,0
1694221200000,62.50,62.85,62.49,62.81,29010.502,1694224799999,1818348.83961,6467,17433.909,1092938.07094,0
1694224800000,62.81,62.87,62.70,62.79,37476.320,1694228399999,2353345.35519,6535,16339.924,1026207.18324,0
1694228400000,62.79,62.88,62.69,62.76,42825.591,1694231999999,2689150.11725,6071,19315.171,1212887.77816,0
1694232000000,62.77,62.83,62.68,62.76,39368.024,1694235599999,2470510.60816,5725,18097.020,1135833.38686,0
1694235600000,62.76,62.83,62.58,62.65,32790.477,1694239199999,2056114.05928,4716,13331.837,836116.82217,0
1694239200000,62.64,62.70,62.61,62.66,25086.576,1694242799999,1571781.29162,3723,12166.857,762369.87085,0
1694242800000,62.67,62.73,62.61,62.70,22866.605,1694246399999,1433537.30206,3372,13573.531,850927.25455,0
1694246400000,62.71,62.71,62.60,62.63,27627.528,1694249999999,1731165.19951,3994,11819.260,740626.06247,0
1694250000000,62.63,62.81,62.59,62.62,38189.765,1694253599999,2395119.00261,6600,22671.415,1422136.12471,0
1694253600000,62.62,62.68,62.52,62.67,35976.522,1694257199999,2252225.89764,5638,19113.020,1196706.09234,0
1694257200000,62.67,62.75,62.65,62.72,20333.733,1694260799999,1274967.14906,3755,10797.085,677016.94862,0
1694260800000,62.71,62.79,62.69,62.78,37408.771,1694264399999,2346845.70863,5551,22411.741,1406099.58188,0
1694264400000,62.78,62.78,62.65,62.74,42470.413,1694267999999,2663376.79501,5341,18292.637,1147222.51325,0
1694268000000,62.73,62.94,62.72,62.93,54826.685,1694271599999,3445134.81127,8039,34578.777,2172885.95461,0
1694271600000,62.93,63.30,62.90,63.03,125156.642,1694275199999,7893184.44032,16131,63166.931,3983696.76202,0
1694275200000,63.02,63.12,62.95,63.10,41769.926,1694278799999,2632833.56437,6645,18436.690,1162253.73131,0
1694278800000,63.09,63.17,62.94,63.01,40977.718,1694282399999,2583964.18171,6121,19044.036,1201027.54369,0
1694282400000,63.01,63.03,62.95,63.00,24835.929,1694285999999,1564397.56983,5049,10191.266,641976.95633,0
1694286000000,63.00,63.08,62.97,63.07,27732.391,1694289599999,1747927.78787,4360,15356.971,967964.81369,0
1694289600000,63.06,63.13,62.98,62.99,29176.681,1694293199999,1839546.50185,3703,13190.757,831758.68672,0
1694293200000,62.99,63.12,62.98,63.10,24820.431,1694296799999,1565527.84283,3464,15388.681,970645.14070,0
1694296800000,63.10,63.19,63.06,63.15,31228.975,1694300399999,1971310.27744,4477,14685.943,927116.10274,0
1694300400000,63.16,63.18,63.01,63.02,22359.303,1694303999999,1410816.21280,3747,9443.191,595917.26375,0
1694304000000,63.02,63.04,62.58,62.86,111766.223,1694307599999,7018437.90946,13422,50099.219,3145267.19129,0
1694307600000,62.86,62.86,62.58,62.72,49706.436,1694311199999,3116475.95816,8273,26315.169,1649837.04684,0
1694311200000,62.73,62.81,62.63,62.77,53032.429,1694314799999,3326509.57746,6621,31417.234,1970896.61169,0
1694314800000,62.77,62.81,62.62,62.70,30217.677,1694318399999,1894585.51593,5187,15717.656,985546.10723,0
1694318400000,62.70,62.70,59.69,61.64,757670.447,1694321999999,46500814.26878,76723,348764.564,21409463.30396,0
1694322000000,61.63,61.90,61.41,61.86,137631.280,1694325599999,8483215.21664,18212,71362.839,4399510.54935,0
1694325600000,61.86,61.96,61.80,61.82,55544.391,1694329199999,3436902.70384,9965,25148.500,1556285.88325,0
1694329200000,61.82,61.93,61.65,61.76,78186.414,1694332799999,4831032.70585,10307,34403.801,2126216.05950,0
1694332800000,61.75,61.76,61.41,61.48,82626.969,1694336399999,5086636.81254,11563,36324.386,2236259.92335,0
1694336400000,61.49,61.57,61.26,61.35,96414.681,1694339999999,5921935.32274,13613,39608.518,2433052.68917,0
1694340000000,61.35,61.44,61.17,61.24,63187.863,1694343599999,3874419.56019,9572,24359.149,1493935.33574,0
1694343600000,61.24,61.40,61.13,61.16,82143.645,1694347199999,5031748.33603,12163,35734.757,2189165.68122,0
1694347200000,61.17,61.43,61.15,61.37,65793.859,1694350799999,4032631.16271,11138,37453.131,2295863.35328,0
1694350800000,61.38,61.52,61.23,61.44,48747.368,1694354399999,2991707.87302,8480,25375.814,1557601.86066,0
1694354400000,61.44,61.48,60.56,60.80,218352.875,1694357999999,13309876.69565,23721,97794.342,5960510.39653,0
1694358000000,60.79,60.93,60.09,60.87,258736.065,1694361599999,15672352.43532,29142,132047.911,7998530.88727,0
1694361600000,60.86,60.92,60.06,60.76,160664.057,1694365199999,9722168.93908,19712,77897.356,4714134.20790,0
1694365200000,60.76,60.82,60.36,60.51,110483.936,1694368799999,6690057.10650,14583,50101.239,3034095.91964,0
1694368800000,60.51,60.81,60.48,60.68,50567.946,1694372399999,3069043.49099,8294,27471.699,1666995.12840,0
1694372400000,60.69,61.01,60.15,60.80,171012.138,1694375999999,10359488.58107,18696,87539.456,5304150.02558,0
1694376000000,60.81,61.34,60.71,61.03,160567.826,1694379599999,9799342.92538,19752,78195.055,4772870.61286,0
1694379600000,61.03,61.38,61.00,61.24,57988.283,1694383199999,3547851.68862,9294,31739.617,1941689.44766,0
1694383200000,61.24,61.50,61.04,61.04,75664.704,1694386799999,4636983.33793,10672,33051.839,2026039.72413,0
1694386800000,61.04,61.17,60.95,61.07,37932.835,1694390399999,2316193.34617,6245,19803.388,1209385.72004,0
1694390400000,61.08,61.35,60.62,60.95,133276.433,1694393999999,8133107.29570,19198,66145.230,4036833.49047,0
1694394000000,60.96,61.05,60.62,60.86,96072.744,1694397599999,5847612.89423,14149,47557.277,2894852.43860,0
1694397600000,60.87,61.25,60.80,61.18,59906.318,1694401199999,3656784.18877,9286,32858.790,2005404.62373,0
1694401200000,61.18,61.36,61.13,61.21,140548.554,1694404799999,8607868.78901,9503,70924.757,4344372.59259,0
1694404800000,61.20,61.24,61.08,61.14,44449.533,1694408399999,2717609.03701,7024,22260.188,1361056.69980,0
1694408400000,61.14,61.49,61.08,61.46,85688.443,1694411999999,5249945.24685,10691,57316.439,3511541.59267,0
1694412000000,61.46,61.66,61.36,61.46,249265.364,1694415599999,15321880.12551,14898,123535.024,7594655.32790,0
1694415600000,61.46,61.51,61.27,61.36,55317.907,1694419199999,3396016.05821,8590,24677.072,1514879.48686,0
1694419200000,61.37,61.43,60.89,61.11,193387.756,1694422799999,11829589.04969,16559,96745.096,5919025.89740,0
1694422800000,61.11,61.19,60.12,60.78,262471.308,1694426399999,15917138.68067,28220,126201.825,7652806.67267,0
1694426400000,60.77,60.81,58.29,60.03,567380.778,1694429999999,34002594.52608,60581,269932.379,16191087.91554,0
1694430000000,60.04,60.11,59.66,59.76,128275.449,1694433599999,7685099.01273,16749,60692.094,3636635.73207,0
1694433600000,59.76,60.23,59.63,60.21,160989.390,1694437199999,9643081.86322,17638,93342.667,5591734.68218,0
1694437200000,60.22,60.41,59.90,59.95,144216.947,1694440799999,8680739.13833,17373,72114.067,4341834.78149,0
1694440800000,59.95,60.16,59.00,59.48,709920.791,1694444399999,42297787.10695,78357,349233.358,20811357.96711,0
1694444400000,59.48,59.70,58.89,59.35,279019.154,1694447999999,16545630.41149,34908,138163.206,8195170.06729,0
1694448000000,59.36,59.65,59.20,59.21,126393.329,1694451599999,7505963.00696,17290,66538.763,3952251.55843,0
1694451600000,59.21,59.32,58.69,59.31,134627.581,1694455199999,7944650.01368,19847,61678.120,3640603.08983,0
1694455200000,59.31,59.32,58.75,58.86,84123.397,1694458799999,4969179.48617,12948,36181.274,2137643.30271,0
1694458800000,58.86,58.94,57.62,58.09,533610.245,1694462399999,31063639.40206,59791,235789.232,13726833.29626,0
1694462400000,58.08,58.39,57.76,58.25,198457.360,1694465999999,11540633.49744,24638,103369.411,6011903.49377,0
1694466000000,58.24,58.55,58.07,58.15,73560.496,1694469599999,4286849.81259,11764,38482.850,2243000.87644,0
1694469600000,58.15,58.61,58.09,58.57,83807.880,1694473199999,4895413.77500,12839,46757.467,2731097.48535,0
1694473200000,58.57,58.85,58.43,58.81,76113.872,1694476799999,4465396.98868,12396,40937.637,2402439.84246,0
1694476800000,58.81,59.29,58.61,59.07,129673.667,1694480399999,7639263.82464,15784,64745.035,3815592.42351,0
1694480400000,59.08,59.10,58.77,58.91,55509.755,1694483999999,3269388.28331,9263,22746.239,1339664.53469,0
1694484000000,58.92,59.15,58.91,59.11,46246.114,1694487599999,2729375.25109,8448,26793.822,1581292.58430,0
1694487600000,59.12,60.98,59.12,60.29,577958.672,1694491199999,34782424.84722,56805,294127.242,17695400.65228,0
1694491200000,60.29,60.55,59.72,59.76,185963.114,1694494799999,11190402.10104,20007,91424.876,5504656.00161,0
1694494800000,59.77,59.80,59.43,59.72,316844.042,1694498399999,18885098.56106,25841,160048.892,9541529.02792,0
1694498400000,59.72,59.89,59.36,59.50,115343.640,1694501999999,6873768.60434,14050,58767.181,3503259.54228,0
1694502000000,59.49,59.67,59.26,59.59,117160.414,1694505599999,6968058.22462,14002,57993.786,3449992.18436,0
1694505600000,59.59,59.86,59.51,59.68,105563.597,1694509199999,6302859.33340,12124,56616.704,3380581.31266,0
1694509200000,59.68,60.18,59.63,60.16,121387.766,1694512799999,7277126.67568,13958,73624.483,4414582.78519,0
1694512800000,60.16,61.42,59.99,60.92,599572.191,1694516399999,36488740.23428,57225,324697.036,19758946.62562,0
1694516400000,60.91,60.96,60.58,60.78,116441.145,1694519999999,7074048.45883,13969,49772.942,3023483.87472,0
1694520000000,60.79,60.92,60.47,60.55,131724.599,1694523599999,7987434.23032,15298,59021.906,3579139.28000,0
1694523600000,60.56,60.74,60.19,60.69,146555.274,1694527199999,8862445.39028,16893,71514.687,4325228.34780,0
1694527200000,60.69,60.87,60.21,60.30,164234.440,1694530799999,9937846.51406,19419,73483.011,4447642.83097,0
1694530800000,60.30,60.69,60.28,60.48,119032.079,1694534399999,7199318.65787,13635,70986.405,4294311.92700,0
1694534400000,60.48,61.50,60.18,60.42,364873.895,1694537999999,22192305.81050,40961,180734.315,10998518.94384,0
1694538000000,60.41,60.55,59.76,59.92,211026.207,1694541599999,12697705.66540,26981,97752.544,5883335.86272,0
1694541600000,59.93,60.27,59.86,60.21,90896.502,1694545199999,5463370.66212,12956,46089.065,2770691.45633,0
1694545200000,60.21,60.68,60.19,60.30,120307.308,1694548799999,7267413.65616,16250,67486.503,4076820.52752,0
1694548800000,60.30,60.40,60.23,60.24,37215.220,1694552399999,2244266.81227,6950,18286.673,1102790.68976,0
1694552400000,60.25,60.53,60.19,60.34,41379.891,1694555999999,2499215.90846,7090,20519.438,1239413.17439,0
1694556000000,60.33,60.34,60.01,60.11,48779.096,1694559599999,2934414.78104,8527,22256.543,1338962.90148,0
1694559600000,60.11,60.12,59.84,59.94,78304.107,1694563199999,4695230.26325,10072,38708.700,2321194.38598,0
1694563200000,59.94,60.24,59.74,60.06,89553.438,1694566799999,5373722.80694,12458,50559.974,3034459.52233,0
1694566800000,60.07,60.23,59.96,60.11,56313.593,1694570399999,3383847.85006,7562,29312.588,1761624.77121,0
1694570400000,60.10,60.12,59.89,59.94,51179.437,1694573999999,3071552.55837,6608,24728.489,1484233.47231,0
1694574000000,59.94,59.99,59.62,59.79,57994.137,1694577599999,3467878.64391,8924,28656.215,1713539.83283,0
1694577600000,59.80,60.01,59.70,59.89,49917.192,1694581199999,2988471.52204,8200,29109.824,1742872.49248,0
1694581200000,59.90,59.94,59.57,59.78,66054.567,1694584799999,3945547.15940,9026,29950.040,1789366.19931,0
1694584800000,59.78,60.12,59.55,60.05,72866.556,1694588399999,4359733.25758,8955,35610.928,2132057.76055,0
1694588400000,60.06,62.71,59.97,60.09,1271405.820,1694591999999,78216396.84949,125823,629716.864,38747068.45459,0
1694592000000,60.08,60.78,60.01,60.69,243472.144,1694595599999,14711395.64678,26429,138650.618,8374122.86117,0
1694595600000,60.68,61.02,60.56,60.92,148879.272,1694599199999,9054449.02215,17743,77389.444,4707597.66073,0
1694599200000,60.92,61.06,60.70,60.89,101328.120,1694602799999,6165321.65334,13266,47778.363,2907592.88505,0
1694602800000,60.90,61.40,60.89,61.33,127723.138,1694606399999,7811276.39223,15338,71833.688,4392867.17746,0
1694606400000,61.32,61.36,60.77,61.16,235020.474,1694609999999,14347533.26659,28575,111847.115,6827246.26590,0
1694610000000,61.17,61.26,60.92,61.12,112449.041,1694613599999,6868183.78682,14518,52378.897,3199893.49250,0
1694613600000,61.13,61.72,60.96,61.36,152581.895,1694617199999,9366124.50201,20154,74864.932,4596071.63083,0
1694617200000,61.37,62.02,61.35,61.59,172653.528,1694620799999,10657623.77518,21889,90063.299,5559106.51030,0
1694620800000,61.60,62.05,61.56,61.81,137945.780,1694624399999,8530870.94340,20963,65851.320,4072532.37606,0
1694624400000,61.81,62.28,61.50,61.71,247633.442,1694627999999,15309221.45977,28976,113943.546,7044322.43614,0
1694628000000,61.71,61.81,61.38,61.55,86261.467,1694631599999,5312660.49432,14698,41698.564,2568345.36969,0
1694631600000,61.55,61.96,61.40,61.82,73420.100,1694635199999,4531724.34240,13429,43225.072,2668097.34274,0
1694635200000,61.81,62.03,61.80,61.96,52947.777,1694638799999,3277596.27750,9185,30303.413,1876018.24014,0
1694638800000,61.95,62.15,61.90,62.08,43529.401,1694642399999,2699300.38207,7833,24508.417,1519926.22709,0
1694642400000,62.07,62.33,61.99,62.04,52990.616,1694645999999,3293378.07876,9013,23462.668,1458534.89931,0
1694646000000,62.04,62.14,61.86,61.95,49711.578,1694649599999,3080993.21608,7475,22489.350,1394168.37118,0
1694649600000,61.94,63.05,61.91,63.02,339171.792,1694653199999,21191305.42375,40254,194780.257,12170947.87482,0
1694653200000,63.01,63.08,62.13,62.36,253234.942,1694656799999,15841570.14109,32795,119922.790,7501414.62163,0
1694656800000,62.36,62.47,62.17,62.42,74479.783,1694660399999,4641346.54925,11620,37494.519,2337066.59587,0
1694660400000,62.41,62.49,62.29,62.45,198371.799,1694663999999,12377260.47955,14906,106126.424,6622748.97132,0
1694664000000,62.44,62.56,62.05,62.17,64984.907,1694667599999,4047151.75318,9585,29700.332,1849805.21528,0
1694667600000,62.18,62.33,61.96,61.98,138369.445,1694671199999,8595065.58266,12138,65900.902,4094271.81022,0
1694671200000,61.98,62.19,61.94,62.19,47854.237,1694674799999,2970797.02204,8496,28819.125,1789191.79429,0
1694674800000,62.18,62.70,62.15,62.46,209947.006,1694678399999,13081604.56743,18236,114912.239,7161201.26112,0
1694678400000,62.46,62.50,62.14,62.27,110712.804,1694681999999,6901655.02755,13137,49193.196,3066636.92906,0
1694682000000,62.27,62.41,62.16,62.32,57747.880,1694685599999,3595978.67936,13638,26256.797,1635373.82530,0
1694685600000,62.31,62.54,62.26,62.44,60713.660,1694689199999,3789645.52900,9170,31764.727,1982883.11355,0
1694689200000,62.44,62.68,62.41,62.64,89860.332,1694692799999,5621285.95713,11826,46214.718,2891296.09109,0
1694692800000,62.64,62.86,62.36,62.66,176317.782,1694696399999,11041907.80219,19949,86900.255,5443681.83181,0
1694696400000,62.66,63.25,62.62,62.91,307248.393,1694699999999,19337950.48456,32801,159488.793,10038818.13828,0
1694700000000,62.91,63.22,62.70,63.10,158211.621,1694703599999,9954594.82054,20055,79618.408,5010806.19356,0
1694703600000,63.11,63.50,62.83,63.08,185777.037,1694707199999,11728647.07356,23271,94545.427,5971647.11564,0
1694707200000,63.07,63.19,62.59,62.96,126253.347,1694710799999,7936523.75188,16854,57520.400,3616103.31544,0
1694710800000,62.96,63.00,62.74,62.95,66384.752,1694714399999,4174472.38569,9580,29759.607,1871392.81378,0
1694714400000,62.94,63.42,62.65,62.65,155474.663,1694717999999,9794093.06308,18458,71710.381,4518705.16422,0
1694718000000,62.66,63.10,62.62,63.09,65411.218,1694721599999,4111504.64984,10585,35777.749,2248539.82351,0
1694721600000,63.09,63.20,62.65,62.66,67666.820,1694725199999,4257734.99261,10099,31776.695,2000396.20188,0
1694725200000,62.66,62.96,62.61,62.79,47267.959,1694728799999,2967741.09279,7711,22835.676,1434114.80615,0
1694728800000,62.79,63.15,62.72,63.03,52370.458,1694732399999,3299143.32510,8717,21785.922,1372093.90617,0
1694732400000,63.04,63.06,62.59,62.78,82095.292,1694735999999,5157705.31055,10085,37727.508,2370145.35502,0
1694736000000,62.78,62.87,62.52,62.66,94918.548,1694739599999,5953385.11577,11161,45616.924,2861518.74405,0
1694739600000,62.67,62.86,62.51,62.83,52171.934,1694743199999,3270998.38521,8195,24574.622,1540981.23953,0
1694743200000,62.82,63.63,62.81,63.12,244676.406,1694746799999,15490455.13500,27111,124217.286,7864050.31693,0
1694746800000,63.13,63.29,63.00,63.18,63709.538,1694750399999,4023408.00822,9605,33537.900,2118205.05471,0
1694750400000,63.18,63.52,62.90,63.22,235386.833,1694753999999,14875585.08289,24809,107469.647,6791454.38063,0
1694754000000,63.21,63.53,63.20,63.34,81085.391,1694757599999,5138933.26014,12675,39758.092,2519979.83627,0
1694757600000,63.34,63.35,63.01,63.12,53492.349,1694761199999,3379667.20830,8409,24147.060,1525513.15343,0
1694761200000,63.12,63.18,62.78,62.94,98613.069,1694764799999,6207743.08533,14698,42763.741,2692569.55529,0
1694764800000,62.93,63.36,62.87,63.34,64736.614,1694768399999,4088197.96298,11756,35769.601,2259177.49070,0
1694768400000,63.34,63.45,63.22,63.27,70049.822,1694771999999,4437494.22321,11373,30802.217,1951677.66808,0
1694772000000,63.27,63.54,63.19,63.48,57953.836,1694775599999,3671704.33332,9369,31086.308,1969909.61189,0
1694775600000,63.47,63.48,63.08,63.16,127540.003,1694779199999,8066394.86624,15409,58846.509,3721293.39973,0
1694779200000,63.16,63.43,63.01,63.09,104591.354,1694782799999,6612226.52681,13747,51002.607,3224790.93962,0
1694782800000,63.09,63.92,63.08,63.49,218157.377,1694786399999,13862994.01981,27269,118037.255,7499852.50475,0
1694786400000,63.49,63.69,63.14,63.37,154439.670,1694789999999,9796282.56425,19568,79324.866,5032955.89983,0
1694790000000,63.38,64.72,63.35,64.21,419312.122,1694793599999,26837755.28533,40528,234306.389,14995765.62724,0
1694793600000,64.21,64.96,63.92,64.66,272305.401,1694797199999,17519260.12307,32973,137930.341,8875366.88277,0
1694797200000,64.65,64.73,64.34,64.44,124833.537,1694800799999,8054111.91653,17704,52743.937,3403259.72709,0
1694800800000,64.44,64.78,64.43,64.59,82175.374,1694804399999,5308297.46432,12733,41707.107,2694202.65228,0
1694804400000,64.58,65.26,64.49,64.71,167220.685,1694807999999,10851926.19974,20401,88571.476,5749814.98563,0
1694808000000,64.70,64.99,64.64,64.95,98185.942,1694811599999,6362484.48006,11062,56896.917,3687491.03624,0
1694811600000,64.94,65.50,64.86,65.08,161520.987,1694815199999,10519175.82137,19880,88034.491,5733364.99120,0
1694815200000,65.07,66.08,65.01,65.94,265606.504,1694818799999,17425882.09982,31816,144527.936,9482819.33810,0
1694818800000,65.93,66.26,65.60,65.84,244959.218,1694822399999,16154683.21938,27227,114065.964,7523638.21792,0
1694822400000,65.85,65.92,65.53,65.63,128185.877,1694825999999,8423869.04191,17393,56955.539,3743385.22217,0
1694826000000,65.64,65.87,65.45,65.76,115964.540,1694829599999,7614128.17878,12864,64912.871,4262411.51457,0
1694829600000,65.76,67.04,65.76,66.40,277638.646,1694833199999,18458811.18020,32501,157866.720,10498366.88300,0
1694833200000,66.40,66.77,66.09,66.10,192806.508,1694836799999,12814836.37038,22642,81751.784,5436141.81403,0
1694836800000,66.10,66.23,65.89,66.14,204911.969,1694840399999,13534282.07066,21801,108037.143,7138145.82637,0
1694840400000,66.13,66.64,65.81,65.95,216458.090,1694843999999,14316220.85439,25150,106339.644,7033830.92883,0
1694844000000,65.96,66.06,65.47,65.56,115298.016,1694847599999,7583332.04417,14885,43073.506,2833402.00290,0
1694847600000,65.56,65.72,65.39,65.56,94211.481,1694851199999,6177708.48261,12056,49024.168,3215151.37763,0
1694851200000,65.55,65.57,65.14,65.20,140971.168,1694854799999,9210994.65306,16111,53484.918,3496696.25729,0
1694854800000,65.20,65.34,65.00,65.04,144490.080,1694858399999,9415665.42625,16066,75446.656,4917737.72604,0
1694858400000,65.04,65.20,64.83,65.20,103386.499,1694861999999,6723898.80373,13505,53279.126,3465659.87227,0
1694862000000,65.19,65.21,64.96,65.00,78710.461,1694865599999,5124364.55894,8975,34337.526,2235553.08662,0
1694865600000,65.00,65.01,64.68,64.79,104247.013,1694869199999,6758678.37497,13785,44069.462,2857780.21307,0
1694869200000,64.80,64.87,64.52,64.65,74980.581,1694872799999,4849725.60664,10849,35571.354,2301422.51701,0
1694872800000,64.65,64.80,64.43,64.45,88572.687,1694876399999,5724373.51568,11524,40478.898,2617128.13140,0
1694876400000,64.44,64.68,64.35,64.47,63370.448,1694879999999,4089704.55652,9994,31366.138,2024384.59493,0
1694880000000,64.46,64.82,64.37,64.76,78569.900,1694883599999,5074175.06682,11806,46661.358,3014004.49718,0
1694883600000,64.76,65.16,64.56,65.05,103080.070,1694887199999,6686976.88364,15153,60627.545,3933750.56613,0
1694887200000,65.04,65.19,64.86,64.98,70576.463,1694890799999,4588807.51683,12996,32277.073,2098935.83984,0
1694890800000,64.98,65.06,64.58,64.67,54572.638,1694894399999,3536407.26737,11718,23601.427,1529678.21925,0
1694894400000,64.66,64.92,64.62,64.69,34968.545,1694897999999,2264886.09160,9707,18348.959,1188581.24841,0
1694898000000,64.70,65.01,64.64,64.95,32827.664,1694901599999,2126918.63276,7686,17146.691,1111061.69101,0
1694901600000,64.95,65.04,64.86,65.03,30227.314,1694905199999,1963103.32602,6348,15668.715,1017729.83386,0
1694905200000,65.03,65.35,64.98,65.34,53495.499,1694908799999,3485153.44281,8423,22760.344,1482915.64214,0
1694908800000,65.34,65.37,64.21,64.55,225546.717,1694912399999,14615736.98470,27544,96163.157,6230833.90104,0
1694912400000,64.55,64.56,63.55,63.93,372970.258,1694915999999,23851428.24427,40504,167678.654,10726424.55369,0
1694916000000,63.94,64.11,63.76,63.89,68828.213,1694919599999,4399986.66717,10239,34201.427,2186741.37888,0
1694919600000,63.88,64.11,63.83,64.03,45105.538,1694923199999,2886125.66278,6999,25261.868,1616420.29384,0
1694923200000,64.04,64.04,63.74,63.98,59630.415,1694926799999,3808315.66321,8107,32021.887,2044742.06226,0
1694926800000,63.98,64.43,63.63,63.66,296072.705,1694930399999,18938622.95494,28331,152888.656,9779461.33060,0
1694930400000,63.65,63.91,63.49,63.90,69017.147,1694933999999,4394622.52579,10237,34260.180,2182731.72370,0
1694934000000,63.90,63.94,63.67,63.70,46904.228,1694937599999,2993928.75881,8100,19009.788,1213771.34284,0
1694937600000,63.71,64.02,63.63,64.01,65995.210,1694941199999,4211962.40365,9419,40483.634,2584461.57938,0
1694941200000,64.02,64.28,64.00,64.22,75022.369,1694944799999,4810506.66998,10593,39014.251,2502002.53743,0
1694944800000,64.22,64.37,64.13,64.20,56289.412,1694948399999,3615971.14329,8834,28453.181,1828101.27748,0
1694948400000,64.21,64.26,64.06,64.09,48273.366,1694951999999,3096831.77152,6614,21206.859,1360696.95212,0
1694952000000,64.09,64.20,64.04,64.11,35643.942,1694955599999,2285735.89903,6819,14284.691,916120.78018,0
1694955600000,64.11,64.11,63.83,63.93,52295.931,1694959199999,3345709.18097,6937,25516.433,1632632.65090,0
1694959200000,63.93,64.35,63.91,64.15,69115.416,1694962799999,4434302.56948,9537,42469.548,2725009.39730,0
1694962800000,64.15,64.35,64.15,64.22,58879.523,1694966399999,3781984.51917,9266,27512.198,1767369.23790,0
1694966400000,64.21,64.33,63.64,63.87,147906.082,1694969999999,9459060.81498,19632,65792.428,4207640.73554,0
1694970000000,63.86,63.95,63.66,63.67,84530.994,1694973599999,5392303.22116,12559,37611.203,2399703.64043,0
1694973600000,63.66,64.03,63.53,63.90,77140.037,1694977199999,4921853.22424,9766,42638.538,2721437.81094,0
1694977200000,63.91,64.00,63.88,63.95,29344.062,1694980799999,1876192.24190,6890,15904.984,1016938.32660,0
1694980800000,63.96,64.06,62.30,62.99,412696.037,1694984399999,26065806.57206,41203,191523.610,12094946.54491,0
1694984400000,62.99,63.44,62.89,63.38,88033.696,1694987999999,5564182.37421,13628,48668.376,3076285.88803,0
1694988000000,63.38,63.49,63.20,63.47,52334.614,1694991599999,3316462.73029,9406,23952.061,1518220.26070,0
1694991600000,63.47,63.57,63.32,63.52,38180.896,1694995199999,2422515.06407,7165,18232.113,1156960.50334,0
1694995200000,63.53,63.72,62.85,63.14,173232.795,1694998799999,10961092.02719,25378,81410.773,5151239.90660,0
1694998800000,63.14,63.62,63.04,63.60,85437.891,1695002399999,5411728.13412,13225,46323.705,2935405.50078,0
1695002400000,63.60,64.70,63.53,64.25,224651.489,1695005999999,14426805.51132,31487,123180.620,7910336.70779,0
1695006000000,64.26,64.86,64.08,64.73,142761.326,1695009599999,9208786.53792,21076,71758.303,4629806.48030,0
1695009600000,64.73,64.94,64.37,64.67,120240.962,1695013199999,7769892.22136,17350,53595.592,3464217.07336,0
1695013200000,64.66,65.10,64.66,64.87,104354.572,1695016799999,6771683.34121,15291,53496.701,3471083.10980,0
1695016800000,64.87,65.24,64.76,64.79,144041.855,1695020399999,9369152.35869,17100,64054.227,4166896.22291,0
1695020400000,64.78,65.16,64.73,64.80,92065.352,1695023999999,5978568.91341,14139,47000.116,3052746.55809,0
1695024000000,64.80,64.99,64.67,64.98,67173.069,1695027599999,4352005.78681,11118,36942.319,2393612.09758,0
1695027600000,64.98,65.90,64.98,65.68,294400.440,1695031199999,19264213.11951,35802,153936.617,10074628.58552,0
1695031200000,65.68,66.38,65.66,66.12,275396.942,1695034799999,18185041.93229,34747,141885.204,9370080.45251,0
1695034800000,66.13,66.22,65.50,65.73,185662.853,1695038399999,12222954.77332,22545,82812.095,5451708.24759,0
1695038400000,65.73,67.89,65.48,67.23,751206.743,1695041999999,50184122.82876,81871,408503.022,27277374.78784,0
1695042000000,67.23,67.49,66.53,66.69,297259.458,1695045599999,19911395.39304,35699,129877.675,8701393.27216,0
1695045600000,66.69,67.42,66.39,67.11,285413.252,1695049199999,19113546.41120,32295,146102.650,9785592.84529,0
1695049200000,67.11,67.28,66.74,66.81,147384.535,1695052799999,9873894.66551,18711,72566.532,4862629.28283,0
1695052800000,66.81,67.24,66.63,67.17,195041.160,1695056399999,13057023.68867,23950,103300.643,6916931.93086,0
1695056400000,67.17,67.31,65.73,66.01,496149.073,1695059999999,32907201.30295,54952,226176.226,15001482.15411,0
1695060000000,66.02,66.32,65.71,65.89,199901.569,1695063599999,13191042.79411,25078,99550.686,6570926.36836,0
1695063600000,65.89,66.37,65.73,66.17,130449.242,1695067199999,8611564.39391,16768,73861.013,4876825.47089,0
1695067200000,66.17,66.34,66.06,66.20,59945.739,1695070799999,3968489.80847,10646,29835.609,1975457.43860,0
1695070800000,66.20,66.37,66.03,66.30,44343.097,1695074399999,2935161.69730,8362,19742.818,1306839.48253,0
1695074400000,66.30,66.41,66.01,66.32,58840.179,1695077999999,3896421.09160,9777,29638.423,1963299.35091,0
1695078000000,66.32,66.32,65.45,65.84,185458.999,1695081599999,12200754.90206,21300,79981.001,5260877.48248,0
1695081600000,65.84,66.03,65.52,65.94,120964.544,1695085199999,7963480.79342,17453,60655.516,3994234.95756,0
1695085200000,65.93,66.26,65.84,66.02,78974.463,1695088799999,5217644.68116,11765,41683.929,2754095.60857,0
1695088800000,66.01,67.00,65.97,66.69,214050.673,1695092399999,14234646.93157,23569,113205.767,7526826.89568,0
1695092400000,66.68,66.84,66.29,66.47,104847.341,1695095999999,6981373.37434,13950,46281.732,3081993.73877,0
1695096000000,66.47,67.12,66.33,66.94,236228.720,1695099599999,15762188.49239,23180,118930.261,7935162.20863,0
1695099600000,66.94,67.48,66.94,67.09,138876.530,1695103199999,9326729.43593,18208,72812.663,4891607.92470,0
1695103200000,67.09,67.31,66.81,66.99,113950.570,1695106799999,7637533.48463,14788,52305.380,3506403.71796,0
1695106800000,66.99,67.03,66.82,66.92,56822.069,1695110399999,3802404.90762,9731,27512.104,1840980.66319,0
1695110400000,66.92,67.34,66.83,67.27,120091.401,1695113999999,8053968.21370,15190,61105.706,4097981.83698,0
1695114000000,67.27,68.41,67.17,67.90,441869.956,1695117599999,29973724.33775,48729,224782.530,15244930.86320,0
1695117600000,67.91,68,67.46,67.84,202346.232,1695121199999,13718459.58304,22973,96250.828,6526064.97603,0
1695121200000,67.83,67.86,67.38,67.64,121285.057,1695124799999,8198055.46033,14130,58463.796,3951740.23719,0
1695124800000,67.65,67.74,67.02,67.27,215791.465,1695128399999,14537546.58537,24176,96868.930,6527392.73668,0
1695128400000,67.26,67.60,66.93,67.07,171097.301,1695131999999,11510547.65079,20006,85587.431,5759497.56646,0
1695132000000,67.07,67.45,66.80,67.34,201436.029,1695135599999,13527505.16736,24244,105112.846,7063054.80425,0
1695135600000,67.34,68.24,67.22,68.22,289616.495,1695139199999,19655558.77715,34639,152305.492,10335886.93878,0
1695139200000,68.22,68.24,67.56,67.70,144210.378,1695142799999,9794333.63273,21347,66196.235,4496098.69904,0
1695142800000,67.70,67.71,67.26,67.44,173968.562,1695146399999,11735775.61309,20440,85635.735,5777753.67918,0
1695146400000,67.44,67.70,67.30,67.39,84641.912,1695149999999,5710589.85068,13391,37825.521,2552787.23250,0
1695150000000,67.39,67.63,67.28,67.56,52157.474,1695153599999,3520084.00060,8191,31011.672,2093231.76354,0
1695153600000,67.56,67.57,67.04,67.28,85890.479,1695157199999,5775525.83840,12367,38205.274,2568896.81539,0
1695157200000,67.27,67.34,66.86,67.28,72028.487,1695160799999,4832404.57410,11460,33625.344,2256623.00283,0
1695160800000,67.28,67.45,67.07,67.33,64489.476,1695164399999,4338449.31890,8693,35929.466,2417403.08548,0
1695164400000,67.33,67.44,67.19,67.24,46578.327,1695167999999,3134998.69254,7152,18760.162,1262776.16939,0
1695168000000,67.23,67.28,66.40,66.96,183608.607,1695171599999,12279450.96383,23312,79327.447,5305221.22209,0
1695171600000,66.96,67.41,66.91,67.36,93494.658,1695175199999,6277171.07004,13915,49339.162,3313346.79794,0
1695175200000,67.36,67.83,66.72,66.85,200786.905,1695178799999,13502921.72824,22034,97103.891,6531003.53927,0
1695178800000,66.86,67.11,66.55,66.78,165581.471,1695182399999,11073458.86810,16362,78550.336,5253182.89337,0
1695182400000,66.78,66.91,66.60,66.62,77933.448,1695185999999,5203083.39139,11916,36405.847,2430711.15399,0
1695186000000,66.63,66.74,66.36,66.42,77691.597,1695189599999,5170311.03919,12140,35058.992,2333658.35036,0
1695189600000,66.43,66.62,66.19,66.51,106808.048,1695193199999,7092188.42086,17956,55430.667,3681329.18442,0
1695193200000,66.51,66.63,66.33,66.47,94827.306,1695196799999,6304249.94662,14942,50893.844,3383531.02238,0
1695196800000,66.48,66.56,66.11,66.48,148748.889,1695200399999,9872746.20179,20718,75280.585,4996969.80604,0
1695200400000,66.48,66.52,65.17,65.70,317369.824,1695203999999,20875713.42040,34956,151710.452,9979284.16687,0
1695204000000,65.69,65.75,65.37,65.60,127372.586,1695207599999,8350267.36155,20221,70932.481,4650230.16501,0
1695207600000,65.61,65.67,65.45,65.46,94611.488,1695211199999,6202122.17795,13458,46150.753,3025424.48538,0
1695211200000,65.46,65.51,64.51,64.77,368971.145,1695214799999,23958993.35570,38031,183811.443,11935103.19450,0
1695214800000,64.77,64.87,64.20,64.69,361050.083,1695218399999,23306934.03551,35425,210765.979,13609033.25764,0
1695218400000,64.70,64.95,64.27,64.46,263136.195,1695221999999,17001289.69585,29714,132590.084,8567367.95805,0
1695222000000,64.45,64.77,64.22,64.73,179235.421,1695225599999,11549444.52483,20524,91940.959,5925708.03849,0
1695225600000,64.73,64.88,64.53,64.73,133724.616,1695229199999,8653987.90608,17102,75409.946,4880500.82979,0
1695229200000,64.73,65.10,64.68,64.94,141786.638,1695232799999,9205069.38693,19716,72465.201,4704806.53942,0
1695232800000,64.94,65.54,64.68,65.11,288735.721,1695236399999,18810216.57442,35068,145457.888,9476507.82816,0
1695236400000,65.10,65.13,63.16,64.04,632380.316,1695239999999,40483135.61108,65813,280915.234,17981513.73052,0
1695240000000,64.04,64.45,64.03,64.45,108847.847,1695243599999,6991226.59115,14056,60552.641,3889695.25445,0
1695243600000,64.45,64.89,64.31,64.62,121029.436,1695247199999,7824189.61103,16467,61235.942,3958271.89202,0
1695247200000,64.62,64.71,64.40,64.44,87652.387,1695250799999,5657447.13231,12942,44980.580,2903364.08830,0
1695250800000,64.44,64.60,64.30,64.50,62161.155,1695254399999,4007786.44528,8988,27942.929,1801532.60675,0
1695254400000,64.50,64.99,64.41,64.71,119009.855,1695257999999,7699853.75944,19979,59784.206,3867474.51386,0
1695258000000,64.71,64.79,64.34,64.53,88006.504,1695261599999,5678980.14294,15297,42025.477,2711594.05321,0
1695261600000,64.54,64.81,64.40,64.57,69365.149,1695265199999,4479622.71296,12589,30958.646,1998986.35231,0
1695265200000,64.57,64.93,64.56,64.90,55066.013,1695268799999,3566221.26914,10137,26056.071,1687389.09210,0
1695268800000,64.90,64.91,64.60,64.68,68869.971,1695272399999,4459941.71917,10773,29761.251,1927717.58976,0
1695272400000,64.69,64.69,64.14,64.47,93181.026,1695275999999,6001812.49130,11950,41852.585,2696193.60208,0
1695276000000,64.46,64.48,64.08,64.47,102578.398,1695279599999,6592982.57781,12792,46706.698,3001650.16341,0
1695279600000,64.48,64.48,64.11,64.25,68527.198,1695283199999,4407076.74679,10699,33747.592,2170619.99426,0
1695283200000,64.25,64.42,63.86,63.92,123506.760,1695286799999,7919691.47722,15699,50621.446,3248452.42314,0
1695286800000,63.91,64.10,63.43,63.83,301394.730,1695290399999,19202841.94057,31085,160601.980,10233939.80681,0
1695290400000,63.83,63.95,62.88,62.97,293459.465,1695293999999,18595250.85645,32655,125471.573,7953105.05789,0
1695294000000,62.98,63.52,62.90,63.50,130159.944,1695297599999,8240770.97078,18410,67413.596,4268556.15650,0
1695297600000,63.51,63.81,63.32,63.75,223170.056,1695301199999,14183174.55886,24500,110245.281,7008550.92435,0
1695301200000,63.75,63.79,63.19,63.66,208706.156,1695304799999,13259782.58081,26992,98116.989,6234464.71612,0
1695304800000,63.67,64.62,63.60,64.50,256445.885,1695308399999,16463334.23633,30446,124129.504,7966921.42317,0
1695308400000,64.49,64.74,64.33,64.41,172662.576,1695311999999,11139478.24210,21215,63080.472,4070289.26387,0
1695312000000,64.42,64.83,64.35,64.51,133996.346,1695315599999,8654347.04801,16392,55947.479,3612558.81981,0
1695315600000,64.52,64.81,64.42,64.44,96740.794,1695319199999,6253132.11449,13579,47201.311,3051486.07207,0
1695319200000,64.44,64.74,64.35,64.73,56470.553,1695322799999,3643874.49951,10063,28326.150,1828301.48163,0
1695322800000,64.73,64.76,64.45,64.48,47515.202,1695326399999,3068774.12809,9135,21585.838,1394222.44271,0
1695326400000,64.49,64.69,64.26,64.66,101112.073,1695329999999,6518695.68917,14191,45191.639,2914390.39390,0
1695330000000,64.67,64.81,64.38,64.79,52779.571,1695333599999,3408495.83023,8745,25194.461,1627373.23095,0
1695333600000,64.80,64.80,64.41,64.46,51979.573,1695337199999,3354722.61310,8132,23102.713,1490968.93566,0
1695337200000,64.46,64.76,64.44,64.65,64230.969,1695340799999,4150057.58970,9181,38692.033,2499576.43721,0
1695340800000,64.66,64.94,63.84,64.88,244662.235,1695344399999,15766473.59449,28849,112321.266,7241989.43173,0
1695344400000,64.87,65.34,64.60,65.18,261633.486,1695347999999,17024371.38712,26001,142240.714,9256979.70346,0
1695348000000,65.19,65.85,64.69,64.69,319410.376,1695351599999,20828400.09778,32730,146989.915,9590735.54582,0
1695351600000,64.69,65.14,64.67,65.05,88949.709,1695355199999,5779149.52127,12758,48808.647,3170174.29821,0
1695355200000,65.05,65.15,64.85,64.90,70610.062,1695358799999,4588250.54263,10500,33319.305,2165549.18726,0
1695358800000,64.90,64.91,64.45,64.75,110972.723,1695362399999,7177005.64599,13954,49739.334,3216521.37481,0
1695362400000,64.76,64.78,64.46,64.66,50933.874,1695365999999,3291626.89416,8922,25433.390,1643908.68696,0
1695366000000,64.67,64.91,64.48,64.82,73223.106,1695369599999,4736252.47952,11441,38409.673,2485285.55254,0
1695369600000,64.82,65.47,64.76,65.06,186130.028,1695373199999,12116355.07980,21092,94890.647,6176848.79339,0
1695373200000,65.06,65.43,64.84,65.02,345094.226,1695376799999,22461434.34688,31324,168640.695,10978300.52313,0
1695376800000,65.02,65.12,64.66,64.70,99135.316,1695380399999,6433300.50480,12115,41943.809,2722488.17285,0
1695380400000,64.71,64.84,64.62,64.76,77650.363,1695383999999,5025520.70218,10215,43053.357,2786483.57943,0
1695384000000,64.75,64.91,64.66,64.68,60557.155,1695387599999,3922311.19799,10115,29566.198,1915306.20129,0
1695387600000,64.67,64.78,64.35,64.62,114654.839,1695391199999,7407058.56853,15664,52843.998,3415126.20639,0
1695391200000,64.62,64.80,64.46,64.77,81687.856,1695394799999,5282446.41698,15603,42926.715,2776148.84582,0
1695394800000,64.77,64.94,64.47,64.49,85146.453,1695398399999,5511977.64801,13090,41565.228,2691481.36745,0
1695398400000,64.49,64.59,64.05,64.22,116114.567,1695401999999,7464667.66143,17272,54512.884,3504835.39109,0
1695402000000,64.22,64.34,64.07,64.30,77458.112,1695405599999,4973159.88367,11859,38989.130,2503403.50681,0
1695405600000,64.31,64.67,64.22,64.63,57081.145,1695409199999,3679386.88584,9866,32898.862,2120727.74769,0
1695409200000,64.64,64.76,64.36,64.37,68105.673,1695412799999,4400074.48327,11168,28776.521,1859419.26938,0
1695412800000,64.37,64.45,64.13,64.20,67539.405,1695416399999,4339006.40932,10422,33090.666,2125870.38825,0
1695416400000,64.20,64.49,64,64.48,60250.746,1695419999999,3870968.33030,10834,31326.462,2013276.05331,0
1695420000000,64.48,64.55,64.16,64.38,64463.805,1695423599999,4148090.00964,9416,29819.039,1918835.92015,0
1695423600000,64.38,64.38,64.07,64.32,48487.385,1695427199999,3114364.25279,8196,24135.328,1550274.79712,0
1695427200000,64.33,64.75,64.32,64.68,108976.242,1695430799999,7035815.86005,13886,64853.889,4187535.68050,0
1695430800000,64.67,65,64.44,64.83,230476.957,1695434399999,14916042.08920,24290,114287.116,7396226.69113,0
1695434400000,64.84,64.85,64.43,64.59,83784.014,1695437999999,5411551.27871,12353,36416.568,2351886.06605,0
1695438000000,64.60,64.85,64.45,64.68,58056.556,1695441599999,3752809.60725,9578,30095.760,1945620.47972,0
1695441600000,64.69,64.95,64.58,64.77,50525.683,1695445199999,3272028.14157,8156,23459.135,1519392.78570,0
1695445200000,64.77,64.84,64.49,64.53,69842.410,1695448799999,4516370.09992,8438,31824.926,2057814.50309,0
1695448800000,64.53,64.66,64.50,64.60,32394.736,1695452399999,2091597.63423,6886,18177.818,1173730.32427,0
1695452400000,64.61,64.84,64.53,64.79,60668.372,1695455999999,3924090.83365,9139,31742.096,2053087.19032,0
1695456000000,64.79,65.03,64.65,64.87,246607.796,1695459599999,16000961.65072,17472,121402.756,7877174.13860,0
1695459600000,64.87,65.03,64.77,64.96,83047.799,1695463199999,5390581.93302,8322,42377.527,2751074.78593,0
1695463200000,64.96,64.98,64.82,64.82,51349.263,1695466799999,3333010.94569,6268,22951.228,1489798.18371,0
1695466800000,64.82,64.85,64.70,64.75,46872.158,1695470399999,3036783.74078,5898,22872.091,1482020.94809,0
1695470400000,64.75,64.91,64.71,64.76,90350.883,1695473999999,5856073.81849,6900,46103.430,2988185.54873,0
1695474000000,64.76,64.86,64.68,64.72,44915.518,1695477599999,2908560.82033,5828,19704.471,1276148.76090,0
1695477600000,64.73,64.86,64.65,64.79,139835.695,1695481199999,9055962.22757,7946,68405.671,4430586.91114,0
1695481200000,64.79,64.85,64.56,64.70,163457.422,1695484799999,10578880.40658,9156,76470.703,4949843.78029,0
1695484800000,64.70,64.95,64.61,64.91,103900.779,1695488399999,6724682.67034,8282,54008.257,3496317.10965,0
1695488400000,64.91,65.18,64.80,65.05,91865.244,1695491999999,5972190.06376,10608,47450.509,3085325.49661,0
1695492000000,65.05,65.24,64.94,64.98,51900.951,1695495599999,3378819.68677,7895,23812.132,1550347.02219,0
1695495600000,64.98,65.17,64.96,65.07,36733.247,1695499199999,2391405.65625,4863,19009.545,1237459.77705,0
1695499200000,65.06,65.10,64.94,64.95,25523.456,1695502799999,1659353.34966,4204,10693.284,695200.85360,0
1695502800000,64.95,65.06,64.94,64.95,15505.987,1695506399999,1007781.02711,3591,8089.701,525827.32725,0
1695506400000,64.95,65.01,64.84,64.84,32704.942,1695509999999,2122946.92106,5163,13826.156,897608.93988,0
1695510000000,64.84,65.06,64.80,65.04,30326.213,1695513599999,1969470.60008,5046,18910.889,1228088.55600,0
1695513600000,65.04,65.07,64.78,64.87,120314.073,1695517199999,7811846.57978,9330,60807.744,3948548.25738,0
1695517200000,64.86,64.88,64.69,64.82,112091.043,1695520799999,7261195.19229,7575,55233.054,3578517.34872,0
1695520800000,64.81,64.94,64.78,64.87,49660.701,1695524399999,3221171.20652,5118,27031.021,1753467.79857,0
1695524400000,64.87,64.88,64.73,64.73,23001.494,1695527999999,1490716.15120,3894,9239.522,598747.11954,0
1695528000000,64.73,64.79,64.51,64.68,53403.493,1695531599999,3451925.30806,7344,23447.715,1516125.46057,0
1695531600000,64.68,64.68,64.45,64.52,55152.408,1695535199999,3560378.07797,6853,27861.706,1798638.43931,0
1695535200000,64.52,64.56,64.39,64.51,40609.299,1695538799999,2618373.05993,6901,25390.168,1637101.95083,0
1695538800000,64.50,64.64,64.47,64.60,37857.635,1695542399999,2444962.66161,7839,21255.291,1372713.18947,0
1695542400000,64.59,64.75,64.56,64.74,39526.671,1695545999999,2555228.15228,7927,21948.176,1418987.44183,0
1695546000000,64.75,64.83,64.68,64.77,33303.444,1695549599999,2156662.43838,6081,15165.774,982182.59204,0
1695549600000,64.77,64.79,64.63,64.68,20780.979,1695553199999,1344104.25137,4759,8168.792,528323.94749,0
1695553200000,64.68,64.71,64.56,64.61,24289.141,1695556799999,1570203.22532,4734,10380.015,671070.25263,0
1695556800000,64.60,64.72,64.54,64.64,35205.215,1695560399999,2274898.20628,7254,17312.141,1118786.40627,0
1695560400000,64.63,64.75,64.58,64.64,39416.555,1695563999999,2549055.17649,6046,19753.641,1277515.58246,0
1695564000000,64.64,64.73,64.60,64.69,16969.147,1695567599999,1097399.03286,4373,9578.011,619379.10015,0
1695567600000,64.70,64.72,64.48,64.66,43725.984,1695571199999,2823770.17846,5995,22319.745,1441556.90428,0
1695571200000,64.67,64.69,64.55,64.67,21930.313,1695574799999,1417581.82219,4893,10021.144,647787.49659,0
1695574800000,64.67,65.01,64.59,64.86,54200.801,1695578399999,3512837.17100,8731,26638.485,1726528.12073,0
1695578400000,64.86,65.01,64.27,64.61,147003.672,1695581999999,9502222.55909,17115,69920.346,4520308.94939,0
1695582000000,64.61,64.61,63.93,64.29,122945.390,1695585599999,7900128.46490,16933,55195.945,3546237.41220,0
1695585600000,64.29,64.35,63.96,64.27,63294.817,1695589199999,4062267.49821,10330,29382.820,1886320.23226,0
1695589200000,64.27,64.31,64.12,64.29,21114.942,1695592799999,1355784.67588,5609,11399.243,731988.97155,0
1695592800000,64.29,64.30,64.11,64.17,28026.170,1695596399999,1798465.63711,4896,13094.985,840243.20123,0
1695596400000,64.17,64.17,63.19,63.55,236596.202,1695599999999,15044238.25397,26978,104813.368,6661755.00975,0
1695600000000,63.55,63.69,62.50,63.69,296247.238,1695603599999,18710733.93759,35145,137973.032,8718548.09398,0
1695603600000,63.69,64.19,63.62,63.75,152540.879,1695607199999,9758160.47615,19281,67937.343,4346039.14529,0
1695607200000,63.76,64.21,63.73,64.16,50723.437,1695610799999,3247012.05064,10663,28185.653,1803984.24362,0
1695610800000,64.17,64.45,64.16,64.19,75621.778,1695614399999,4861230.23067,11751,38833.231,2496499.34120,0
1695614400000,64.20,64.55,64.14,64.33,70490.438,1695617999999,4536674.66301,10919,32616.396,2098873.87499,0
1695618000000,64.33,64.49,64.23,64.24,50113.712,1695621599999,3225602.35095,8847,24989.086,1608521.02676,0
1695621600000,64.24,64.39,64.06,64.29,72282.959,1695625199999,4642269.82462,11440,35608.487,2287311.08863,0
1695625200000,64.29,64.69,64.21,64.41,89179.290,1695628799999,5743904.65453,13547,49476.031,3187203.19681,0
1695628800000,64.41,64.54,64.07,64.36,90493.460,1695632399999,5818706.66252,11018,46278.247,2976228.88265,0
1695632400000,64.36,64.45,64.14,64.17,88912.441,1695635999999,5714120.99918,9777,35318.881,2270428.29660,0
1695636000000,64.16,64.33,64.15,64.25,41049.246,1695639599999,2637924.39785,6253,23752.757,1526464.49101,0
1695639600000,64.25,64.27,63.92,63.94,88111.455,1695643199999,5648169.78744,10972,37364.785,2395014.42348,0
1695643200000,63.94,64.22,63.82,64.20,79059.817,1695646799999,5061362.17904,11201,44361.444,2840464.86958,0
1695646800000,64.20,64.45,64.14,64.41,67596.315,1695650399999,4345225.78707,9531,36131.357,2322314.58927,0
1695650400000,64.41,64.47,64.17,64.21,47698.076,1695653999999,3066686.21913,7537,20015.343,1286986.24653,0
1695654000000,64.21,65,64.18,64.64,162862.057,1695657599999,10521926.67374,20188,94048.676,6077653.46871,0
1695657600000,64.64,65.03,64.55,64.55,123144.013,1695661199999,7979891.89279,17192,59003.540,3824354.09405,0
1695661200000,64.56,64.73,64.42,64.63,60673.402,1695664799999,3918053.78717,8563,31701.178,2047341.83999,0
1695664800000,64.63,64.69,64.46,64.51,33905.956,1695668399999,2188834.37522,4987,17834.146,1151290.51143,0
1695668400000,64.52,64.56,64.29,64.45,48151.964,1695671999999,3100942.54362,6625,23138.182,1490298.59409,0
1695672000000,64.46,64.58,64.13,64.16,59964.369,1695675599999,3861112.07719,7934,31115.018,2003880.54235,0
1695675600000,64.17,64.32,64.10,64.24,44782.544,1695679199999,2874500.60056,5807,26718.485,1715403.84137,0
1695679200000,64.24,64.34,64.17,64.21,28346.808,1695682799999,1820914.57008,4331,12407.906,797098.82783,0
1695682800000,64.22,64.35,64.21,64.31,23422.491,1695686399999,1505471.34335,3630,15024.771,965717.29433,0
1695686400000,64.31,64.39,64.19,64.27,42226.952,1695689999999,2714798.92750,5944,20177.307,1297343.82118,0
1695690000000,64.26,64.67,64.06,64.59,195678.226,1695693599999,12598344.98941,18737,98316.835,6330418.28853,0
1695693600000,64.58,64.69,64.48,64.60,40020.608,1695697199999,2584784.12491,7393,16466.581,1063518.15210,0
1695697200000,64.60,65.05,64.50,64.52,194745.513,1695700799999,12612864.21084,19175,90619.272,5869474.59556,0
1695700800000,64.52,64.83,64.51,64.57,51891.672,1695704399999,3355102.22322,7931,26255.319,1697719.43528,0
1695704400000,64.58,64.62,64.43,64.55,26785.989,1695707999999,1728319.75456,4641,12910.018,833128.96960,0
1695708000000,64.55,64.62,64.25,64.32,57889.525,1695711599999,3728321.82164,7637,25091.498,1616365.76612,0
1695711600000,64.32,64.45,64.27,64.37,46606.692,1695715199999,2999412.73066,5989,23870.362,1536409.49569,0
1695715200000,64.37,64.48,64.33,64.36,47594.863,1695718799999,3065220.76521,5902,23423.547,1508605.05315,0
1695718800000,64.36,64.54,64.21,64.38,96471.455,1695722399999,6208574.14301,10663,48216.304,3103373.60790,0
1695722400000,64.38,64.39,64.17,64.30,49033.784,1695725999999,3151496.82441,7757,26373.248,1695156.78507,0
1695726000000,64.30,64.48,64.21,64.39,51232.264,1695729599999,3295146.64178,7947,27400.137,1762642.58123,0
1695729600000,64.40,64.41,64.12,64.21,52191.335,1695733199999,3354114.32112,7841,25600.993,1645394.99535,0
1695733200000,64.21,64.26,63.93,64.05,88725.596,1695736799999,5688952.82770,12800,43166.001,2768530.63980,0
1695736800000,64.04,64.10,63.85,64.09,76498.613,1695740399999,4893758.87257,11932,39809.835,2546917.88078,0
1695740400000,64.10,64.19,63.71,63.91,97846.728,1695743999999,6257197.31038,11243,44856.813,2869776.69532,0
1695744000000,63.92,64.23,63.88,64.04,71779.190,1695747599999,4597923.34132,9924,38031.277,2436129.51831,0
1695747600000,64.04,64.17,63.77,63.85,57219.033,1695751199999,3658837.89368,7521,27064.005,1730663.61523,0
1695751200000,63.85,63.91,63.75,63.83,44434.761,1695754799999,2836056.16374,6203,24151.874,1541769.47926,0
1695754800000,63.83,63.99,63.78,63.95,38603.908,1695758399999,2466489.10040,5467,21404.814,1367733.87419,0
1695758400000,63.95,63.99,63.62,63.63,48609.021,1695761999999,3102241.78728,6819,18081.694,1154216.41941,0
1695762000000,63.64,63.68,63,63.53,165990.619,1695765599999,10514222.23044,19022,74169.475,4698038.44683,0
1695765600000,63.53,63.64,63.43,63.44,47936.129,1695769199999,3046626.51607,5967,24213.623,1539106.03746,0
1695769200000,63.44,63.79,63.40,63.74,54342.168,1695772799999,3458795.93849,6962,29000.177,1845501.92714,0
1695772800000,63.75,63.99,63.69,63.90,80057.057,1695776399999,5111744.22488,9662,41216.101,2631784.66809,0
1695776400000,63.91,63.94,63.73,63.79,40581.262,1695779999999,2589998.68471,5494,19414.454,1239142.68492,0
1695780000000,63.79,63.89,63.71,63.72,34729.195,1695783599999,2215479.53277,5568,18922.789,1207261.07776,0
1695783600000,63.72,64.06,63.70,64.02,55935.914,1695787199999,3574990.11324,8192,26977.939,1723759.36394,0
1695787200000,64.02,64.06,63.86,63.89,50569.990,1695790799999,3233414.20396,6634,22423.109,1433653.46766,0
1695790800000,63.89,63.90,63.63,63.72,37421.929,1695794399999,2385914.97166,7146,14998.965,956344.53055,0
1695794400000,63.73,63.82,63.64,63.79,27955.583,1695797999999,1781868.39107,5322,16473.880,1050059.20871,0
1695798000000,63.79,63.86,63.68,63.83,37068.661,1695801599999,2363653.57496,5900,21011.210,1339850.38661,0
1695801600000,63.84,63.92,63.76,63.81,31960.007,1695805199999,2040436.07241,5254,14945.306,954262.93532,0
1695805200000,63.81,64.35,63.79,64.30,153065.298,1695808799999,9815543.64307,14829,76325.492,4893569.16926,0
1695808800000,64.30,64.84,64.29,64.66,267081.520,1695812399999,17254469.92311,25771,144951.349,9364881.37947,0
1695812400000,64.65,65.50,64.65,65.32,310297.056,1695815999999,20198502.14382,32309,173448.081,11291626.07917,0
1695816000000,65.32,65.54,64.99,65.03,215150.843,1695819599999,14046137.67127,21467,105690.957,6902567.27379,0
1695819600000,65.04,65.20,64.41,64.53,219242.472,1695823199999,14197121.67029,22368,95432.059,6180869.77400,0
1695823200000,64.52,64.55,63,63.29,563691.499,1695826799999,35921465.13860,52623,256317.911,16336309.76209,0
1695826800000,63.28,63.67,63.15,63.61,172710.510,1695830399999,10963779.38830,17175,94194.881,5980496.71085,0
1695830400000,63.61,63.78,63.44,63.66,87318.690,1695833999999,5554563.63115,12115,43141.534,2744729.49393,0
1695834000000,63.66,63.81,63.43,63.56,110497.150,1695837599999,7029861.83415,13458,51716.214,3291108.86842,0
1695837600000,63.56,63.66,63.11,63.55,102931.386,1695841199999,6525575.34410,15493,52891.752,3353605.28976,0
1695841200000,63.55,63.78,63.50,63.66,52351.311,1695844799999,3332881.31285,7573,28266.674,1799489.06859,0
1695844800000,63.67,63.74,63.34,63.49,67721.882,1695848399999,4303763.00586,8600,31125.118,1978006.72619,0
1695848400000,63.50,63.52,63.36,63.43,35849.672,1695851999999,2274383.34403,5589,15875.969,1007334.42549,0
1695852000000,63.44,63.54,63.32,63.52,42203.074,1695855599999,2677140.72880,7209,23474.798,1489261.69926,0
1695855600000,63.53,63.56,63.35,63.51,46890.026,1695859199999,2975475.22603,6988,22101.815,1402493.13335,0
1695859200000,63.51,63.91,63.42,63.80,126411.539,1695862799999,8053312.36765,15922,62939.527,4008716.84337,0
1695862800000,63.81,63.85,63.54,63.66,67597.254,1695866399999,4303895.54818,9153,30469.452,1940093.38241,0
1695866400000,63.67,63.83,63.32,63.35,77926.860,1695869999999,4952541.89189,9867,33409.586,2123675.21542,0
1695870000000,63.35,63.38,63.10,63.28,73423.290,1695873599999,4641901.21105,9374,35196.120,2225317.34271,0
1695873600000,63.28,63.47,63.22,63.43,80884.483,1695877199999,5124178.77948,10361,42565.069,2696648.58188,0
1695877200000,63.43,63.66,63.35,63.61,79373.961,1695880799999,5043006.61701,8852,43337.185,2753581.29664,0
1695880800000,63.60,63.77,63.48,63.73,56620.993,1695884399999,3601456.47283,7578,30813.483,1960216.91108,0
1695884400000,63.74,63.98,63.71,63.85,80474.245,1695887999999,5136873.19531,11255,41845.618,2671346.19506,0
1695888000000,63.85,63.95,63.60,63.86,93175.387,1695891599999,5943374.99889,10777,40874.051,2607597.55828,0
1695891600000,63.86,64,63.71,63.76,60151.088,1695895199999,3840089.16022,8227,27968.202,1786013.20935,0
1695895200000,63.77,64.36,63.72,64.19,165225.972,1695898799999,10591583.01009,18462,99820.972,6399355.47725,0
1695898800000,64.19,64.23,63.88,64.02,85304.095,1695902399999,5461139.95356,10553,40964.794,2622694.14235,0
1695902400000,64.03,64.23,63.88,63.92,80581.744,1695905999999,5160600.69858,11050,42026.235,2691444.83321,0
1695906000000,63.92,64.08,63.75,63.99,111395.117,1695909599999,7119083.26554,13460,58051.320,3710603.97746,0
1695909600000,63.99,64.99,63.85,64.62,403421.798,1695913199999,26001601.68521,39383,222332.994,14329017.29457,0
1695913200000,64.62,65,64.42,64.88,261830.412,1695916799999,16934483.48717,29002,136645.657,8838553.91554,0
1695916800000,64.88,65.53,64.85,64.87,383341.361,1695920399999,24979642.68638,42159,202768.515,13215168.42727,0
1695920400000,64.88,65.07,64.81,64.91,76123.742,1695923999999,4943732.08966,12486,35938.493,2334238.68618,0
1695924000000,64.91,65.08,64.40,64.59,132314.544,1695927599999,8557561.89141,18338,58490.817,3783723.42792,0
1695927600000,64.60,65.16,64.53,65.15,91126.505,1695931199999,5913367.52451,14489,52327.950,3395703.73464,0
1695931200000,65.15,65.34,64.98,65.17,81386.894,1695934799999,5303189.43500,12610,41655.505,2714694.41960,0
1695934800000,65.16,65.20,64.84,65.13,57299.878,1695938399999,3727042.29820,10536,28175.077,1832793.87250,0
1695938400000,65.13,65.34,65.10,65.30,53666.596,1695941999999,3501365.58703,9640,30351.013,1980428.42496,0
1695942000000,65.29,65.40,65.14,65.18,64181.161,1695945599999,4190095.95033,9412,35575.675,2323190.88960,0
1695945600000,65.17,65.43,64.94,65.19,99843.216,1695949199999,6508157.62210,13811,49134.626,3203384.34903,0
1695949200000,65.19,65.31,64.97,65.26,68800.179,1695952799999,4482019.06215,9998,31692.627,2064937.81795,0
1695952800000,65.26,65.41,64.87,64.92,91989.061,1695956399999,5988526.77313,11135,46236.174,3010942.73603,0
1695956400000,64.92,65.14,64.87,65.13,48097.497,1695959999999,3126735.64655,8024,24962.704,1622742.49728,0
1695960000000,65.13,65.28,64.99,65.27,43556.831,1695963599999,2836685.66151,7591,21590.805,1406404.11559,0
1695963600000,65.26,65.31,65.15,65.21,36017.544,1695967199999,2349555.99408,6390,15958.571,1041091.00840,0
1695967200000,65.22,65.92,65.19,65.69,236442.162,1695970799999,15510761.37603,20616,140555.382,9217932.79510,0
1695970800000,65.68,66.49,65.59,66.45,284653.730,1695974399999,18809140.35922,31385,167912.225,11097817.48353,0
1695974400000,66.45,66.49,65.63,65.71,189848.434,1695977999999,12543909.02967,21808,76645.082,5062721.86013,0
1695978000000,65.72,65.97,65.68,65.75,71484.993,1695981599999,4703563.89731,10400,35956.491,2366156.92157,0
1695981600000,65.75,65.83,65.65,65.74,64883.676,1695985199999,4266187.49137,9532,33152.755,2180195.04245,0
1695985200000,65.73,65.85,65.61,65.68,58463.824,1695988799999,3841607.58768,10718,26628.855,1750079.41232,0
1695988800000,65.68,65.90,65.53,65.83,170682.501,1695992399999,11219392.65788,18831,81027.766,5326415.88006,0
1695992400000,65.82,65.86,65.47,65.47,121689.610,1695995999999,7990468.82383,14561,58785.263,3860331.50195,0
1695996000000,65.47,66.08,64.89,65.69,344110.886,1695999599999,22540866.43716,35575,173415.457,11363106.48600,0
1695999600000,65.68,65.78,65.48,65.68,67687.525,1696003199999,4442220.91886,11867,32250.217,2116661.04626,0
1696003200000,65.68,65.99,65.51,65.97,91534.750,1696006799999,6018640.52630,13887,54811.478,3604723.33545,0
1696006800000,65.97,66.05,65.82,65.94,66099.819,1696010399999,4358963.71574,10715,31594.024,2083565.43082,0
1696010400000,65.94,66.38,65.67,66.27,118155.736,1696013999999,7798794.00904,15454,59794.677,3949016.28529,0
1696014000000,66.26,66.35,65.98,66.11,58955.693,1696017599999,3900465.42918,9360,24107.498,1595189.95590,0
1696017600000,66.11,66.28,65.89,66.19,70865.261,1696021199999,4683187.72160,10343,39777.861,2628934.48981,0
1696021200000,66.19,66.23,65.89,65.90,48834.211,1696024799999,3225282.06226,7142,19104.774,1262019.67315,0
1696024800000,65.89,66.08,65.33,65.59,177424.310,1696028399999,11650792.06893,14657,61372.730,4030109.38507,0
1696028400000,65.60,65.78,65.50,65.51,57810.300,1696031999999,3794519.90929,8388,29309.648,1924136.21972,0
1696032000000,65.51,65.66,65.35,65.59,76900.282,1696035599999,5037965.51287,10842,41115.922,2693897.30938,0
1696035600000,65.58,65.67,65.39,65.43,72397.260,1696039199999,4744029.77367,9601,33483.533,2194366.02600,0
1696039200000,65.43,65.49,65.29,65.43,39977.373,1696042799999,2614021.34173,6955,18721.197,1224383.51250,0
1696042800000,65.43,65.50,65.31,65.41,30741.167,1696046399999,2010847.84642,5411,15583.117,1019317.10421,0
1696046400000,65.40,65.49,65.35,65.45,27964.147,1696049999999,1829557.56033,5631,12648.519,827570.55482,0
1696050000000,65.44,65.66,65.42,65.64,44582.342,1696053599999,2921730.62059,6595,25752.618,1687995.11329,0
1696053600000,65.65,65.65,65.50,65.53,33581.484,1696057199999,2202282.37251,5508,15923.153,1044352.61298,0
1696057200000,65.53,65.64,65.45,65.50,32415.205,1696060799999,2124507.48546,5468,15431.393,1011535.46473,0
1696060800000,65.51,65.82,65.50,65.71,45734.002,1696064399999,3003399.40092,6884,25646.031,1684159.43372,0
1696064400000,65.72,65.89,65.69,65.73,32408.106,1696067999999,2131811.47961,6536,17043.506,1121114.58043,0
1696068000000,65.73,65.83,65.66,65.66,42458.392,1696071599999,2791448.50612,6538,21496.483,1413607.23914,0
1696071600000,65.66,65.74,65.48,65.61,67334.072,1696075199999,4418548.51701,8304,33817.294,2219399.17849,0
1696075200000,65.62,65.67,65.50,65.54,37315.041,1696078799999,2447791.42827,5964,19857.817,1302719.21280,0
1696078800000,65.54,65.86,65.49,65.81,51712.577,1696082399999,3395831.57008,7090,29131.947,1913275.22621,0
1696082400000,65.81,66.02,65.76,65.90,91811.460,1696085999999,6048420.94789,10841,45070.749,2969633.31893,0
1696086000000,65.89,66.47,65.88,66.23,142835.918,1696089599999,9454953.89425,16838,70869.754,4692208.24216,0
1696089600000,66.23,66.41,66.11,66.32,112850.284,1696093199999,7478858.40632,12722,57617.205,3818818.33535,0
1696093200000,66.32,66.59,66.08,66.45,111687.146,1696096799999,7409266.47777,13243,61183.908,4060330.03263,0
1696096800000,66.46,66.51,66.29,66.37,54699.278,1696100399999,3631737.35239,8501,23744.537,1576642.14414,0
1696100400000,66.37,66.49,66.25,66.29,50061.746,1696103999999,3324092.00500,7312,21543.919,1430511.30430,0
1696104000000,66.29,66.39,66.16,66.36,43941.103,1696107599999,2912046.25592,8042,23100.780,1531164.87129,0
1696107600000,66.36,66.45,66.04,66.18,35669.592,1696111199999,2363090.78619,7795,15662.182,1038187.32806,0
1696111200000,66.18,66.33,66.16,66.24,32752.811,1696114799999,2169975.23219,5847,16037.133,1062563.88222,0
1696114800000,66.24,66.29,65.90,65.93,63134.912,1696118399999,4170894.51064,8075,26543.479,1753609.87605,0
1696118400000,65.94,66.11,65.86,66.07,61487.842,1696121999999,4057862.12533,8846,33076.230,2183152.75076,0
1696122000000,66.07,66.38,66,66.12,53332.478,1696125599999,3529885.84761,9468,26877.514,1779125.00775,0
1696125600000,66.13,66.19,65.78,65.91,78070.418,1696129199999,5151223.61588,9692,34349.151,2266002.04765,0
1696129200000,65.91,65.98,65.80,65.94,44140.741,1696132799999,2908745.47416,6942,22926.990,1510963.19395,0
1696132800000,65.94,65.95,65.81,65.93,31960.862,1696136399999,2105475.01691,5596,16270.191,1071850.11062,0
1696136400000,65.94,66.13,65.91,66.08,41343.678,1696139999999,2730169.22587,5936,24248.331,1601444.81448,0
1696140000000,66.08,66.21,66.03,66.20,56600.965,1696143599999,3743196.81382,7995,28434.899,1880742.57978,0
1696143600000,66.20,66.27,66.05,66.16,40252.450,1696147199999,2663249.85922,7741,19174.042,1268844.00575,0
1696147200000,66.16,66.37,66.05,66.32,59903.787,1696150799999,3967306.63429,8759,32393.033,2145775.60358,0
1696150800000,66.32,66.57,66.28,66.54,96529.711,1696154399999,6411622.20430,12053,54518.355,3621465.54161,0
1696154400000,66.54,67.69,66.53,67.20,439036.298,1696157999999,29507865.58482,47717,234332.524,15747151.85925,0
1696158000000,67.21,67.62,67.09,67.38,98782.071,1696161599999,6654596.31792,14519,50910.497,3429293.90585,0
1696161600000,67.37,67.73,67.27,67.49,139106.013,1696165199999,9385975.48388,17692,67109.181,4528885.64960,0
1696165200000,67.48,67.52,66.94,67.08,129123.048,1696168799999,8669004.66222,15802,60145.679,4037834.89428,0
1696168800000,67.08,67.30,66.67,66.77,153738.463,1696172399999,10295075.86560,17445,70376.143,4714168.51305,0
1696172400000,66.76,66.92,66.67,66.86,63393.051,1696175999999,4234402.44923,9160,32897.445,2197540.84362,0
1696176000000,66.85,66.86,66.53,66.64,76789.189,1696179599999,5121865.26466,11742,35012.143,2335273.83261,0
1696179600000,66.65,66.78,66.15,66.21,130742.621,1696183199999,8684654.34123,17653,58974.773,3917685.21325,0
1696183200000,66.21,66.53,66.18,66.40,63144.885,1696186799999,4191601.75144,11184,34965.315,2321045.71789,0
1696186800000,66.40,66.51,66.29,66.44,35548.540,1696190399999,2361041.17286,6573,21412.164,1422220.92670,0
1696190400000,66.43,66.56,66.21,66.41,84836.922,1696193999999,5632246.93330,11448,43961.153,2918687.07874,0
1696194000000,66.41,66.61,66.36,66.60,37855.734,1696197599999,2516932.07849,6197,20728.485,1378312.26611,0
1696197600000,66.60,68.83,66.57,68.60,730491.873,1696201199999,49668975.34673,80235,373350.347,25388170.82549,0
1696201200000,68.60,68.72,67.91,68.15,185747.796,1696204799999,12694552.61298,22702,87741.030,5997649.48867,0
1696204800000,68.16,68.39,67.75,67.95,134082.210,1696208399999,9122973.88802,17660,65678.485,4469862.18382,0
1696208400000,67.95,68.09,67.76,68.03,86895.801,1696211999999,5904594.88335,11308,43209.572,2936261.38611,0
1696212000000,68.03,68.09,67.87,67.89,70585.558,1696215599999,4797509.09272,8278,31489.125,2140410.18127,0
1696215600000,67.89,68.13,67.67,67.79,124032.990,1696219199999,8419389.60637,13410,57733.136,3919785.79336,0
1696219200000,67.79,67.86,67.40,67.44,101223.872,1696222799999,6841655.29751,13644,42027.316,2841521.20051,0
1696222800000,67.45,67.57,67.08,67.30,119841.323,1696226399999,8066572.80986,14967,57740.984,3887029.59819,0
1696226400000,67.29,67.62,67.23,67.56,98043.057,1696229999999,6613468.67503,11433,50922.902,3435510.00932,0
1696230000000,67.55,67.97,67.45,67.72,177424.776,1696233599999,12014060.05218,19529,86789.182,5876461.62816,0
1696233600000,67.73,68.04,67.53,67.75,189739.348,1696237199999,12866820.40755,19490,83268.980,5647603.29762,0
1696237200000,67.75,67.81,67.46,67.68,74334.637,1696240799999,5027383.78705,11397,36673.404,2480424.20071,0
1696240800000,67.67,67.83,67.59,67.73,52139.871,1696244399999,3530273.02859,8549,27530.180,1864141.03824,0
1696244400000,67.73,67.86,67.41,67.54,98362.807,1696247999999,6653498.86552,12865,42492.328,2874691.79777,0
1696248000000,67.54,67.79,67.40,67.71,80985.240,1696251599999,5475867.42475,11669,40051.858,2708466.72194,0
1696251600000,67.70,67.72,67.25,67.63,111816.755,1696255199999,7546605.25993,14986,54251.796,3662288.52827,0
1696255200000,67.62,67.69,66.90,67.38,256748.397,1696258799999,17253731.71693,30489,117187.644,7877501.61550,0
1696258800000,67.38,67.54,66.30,66.64,286960.671,1696262399999,19195793.58660,32042,136578.315,9135680.92787,0
1696262400000,66.63,66.95,66.28,66.79,228823.895,1696265999999,15254980.11280,29347,111567.912,7438467.19914,0
1696266000000,66.78,67.10,66.58,67.09,82788.811,1696269599999,5536266.41604,11840,44051.623,2946131.50084,0
1696269600000,67.08,67.16,64.88,65.55,459240.296,1696273199999,30279102.66171,55541,203638.603,13426903.43380,0
1696273200000,65.56,66.24,65.15,66.21,228394.735,1696276799999,14978179.42950,31674,105201.669,6903299.28149,0
1696276800000,66.20,66.21,65.85,65.94,56597.199,1696280399999,3735201.90057,11080,23717.896,1565394.94890,0
1696280400000,65.94,66.03,65.20,65.58,139892.653,1696283999999,9177047.82729,20861,69661.809,4567328.47452,0
1696284000000,65.58,65.74,65.31,65.73,113170.051,1696287599999,7417494.88588,15699,58537.690,3836981.33845,0
1696287600000,65.73,66.08,65.66,65.92,68575.860,1696291199999,4515471.04871,11565,35415.226,2332050.47481,0
1696291200000,65.92,66.33,65.91,66.18,105340.390,1696294799999,6967714.60236,15864,53020.158,3506647.45965,0
1696294800000,66.18,66.39,65.99,66.35,79690.978,1696298399999,5275304.42152,12338,38783.829,2567856.04405,0
1696298400000,66.35,66.38,66.17,66.28,30361.112,1696301999999,2012078.69241,6324,14322.819,949209.76905,0
1696302000000,66.28,66.28,66.01,66.13,47183.137,1696305599999,3121034.67679,8143,20207.206,1336730.66467,0
1696305600000,66.14,66.30,65.94,66.26,59577.507,1696309199999,3938346.83671,9073,31811.466,2103236.77741,0
1696309200000,66.26,66.33,66.07,66.11,43013.762,1696312799999,2847905.34334,8033,21920.018,1451374.29251,0
1696312800000,66.11,66.89,66.06,66.58,192815.112,1696316399999,12840648.73296,21615,111508.161,7424984.13064,0
1696316400000,66.58,66.70,66.22,66.28,100288.426,1696319999999,6666509.24777,12761,49996.133,3324546.85628,0
1696320000000,66.28,66.53,66.22,66.29,54843.247,1696323599999,3640741.35509,8489,27075.074,1797551.46480,0
1696323600000,66.29,66.36,65.87,65.92,80804.568,1696327199999,5343977.42835,12475,29142.961,1927933.93847,0
1696327200000,65.91,66.03,65.68,65.93,80413.500,1696330799999,5296069.06182,13173,44057.842,2902121.31452,0
1696330800000,65.92,65.95,65.55,65.75,83590.761,1696334399999,5490909.47147,13368,44436.976,2919055.65952,0
1696334400000,65.75,65.75,65.30,65.66,115074.645,1696337999999,7543666.30655,16099,55989.756,3670169.46039,0
1696338000000,65.66,66.04,65.55,65.83,96669.479,1696341599999,6365440.16512,14000,51510.410,3392247.92514,0
1696341600000,65.83,65.83,65.24,65.52,162537.123,1696345199999,10647634.72740,23717,80789.256,5292853.31641,0
1696345200000,65.51,65.78,65.27,65.68,103627.885,1696348799999,6798256.29767,16560,54008.447,3543588.27461,0
1696348800000,65.69,66.06,65.61,65.86,80812.552,1696352399999,5321860.69068,13552,42843.988,2821512.47581,0
1696352400000,65.86,66.03,65.77,65.84,47872.154,1696355999999,3154429.94782,8725,23533.696,1550817.95844,0
1696356000000,65.86,65.91,65.47,65.47,89088.225,1696359599999,5848710.69927,11700,41617.103,2731834.99113,0
1696359600000,65.48,65.74,65.34,65.49,66219.585,1696363199999,4340277.04255,13443,34470.766,2259673.84370,0
1696363200000,65.49,65.94,65.30,65.79,73149.939,1696366799999,4802449.84992,13804,36691.748,2409017.59092,0
1696366800000,65.78,65.80,65.40,65.52,50103.556,1696370399999,3283766.48251,6587,15207.844,996819.74356,0
1696370400000,65.53,65.61,65.21,65.61,107542.781,1696373999999,7032069.05019,11941,48162.908,3149379.16830,0
1696374000000,65.60,65.73,65.34,65.45,116904.171,1696377599999,7663891.25702,14018,49865.600,3269693.46986,0
1696377600000,65.46,65.49,62.75,63.82,832996.352,1696381199999,53413053.63801,95402,377354.637,24184717.43201,0
1696381200000,63.83,64.28,63.60,64.19,111843.366,1696384799999,7158710.07348,20047,57095.161,3654746.38254,0
1696384800000,64.19,64.44,64.07,64.20,85697.396,1696388399999,5505308.68936,13374,41857.221,2689014.35556,0
1696388400000,64.20,64.39,64.15,64.20,47717.763,1696391999999,3066548.29261,7346,20209.090,1298458.42224,0
1696392000000,64.20,64.28,64.05,64.14,39987.420,1696395599999,2565369.39695,9716,16867.972,1082324.49152,0
1696395600000,64.14,64.40,64.07,64.39,37771.145,1696399199999,2425990.73309,8299,22475.449,1443711.28637,0
1696399200000,64.39,64.50,64.15,64.50,53333.245,1696402799999,3430780.37566,10672,26412.569,1699466.94345,0
1696402800000,64.49,64.57,64.31,64.42,49882.338,1696406399999,3213441.14682,9711,25681.678,1654568.52809,0
1696406400000,64.42,64.69,64.35,64.49,88635.465,1696409999999,5718879.88191,13060,40266.709,2598402.56514,0
1696410000000,64.49,64.59,64.42,64.58,58943.108,1696413599999,3802122.82537,11096,30600.279,1974011.37970,0
1696413600000,64.57,64.61,64.43,64.45,79831.790,1696417199999,5150619.71884,10678,46811.144,3020681.37774,0
1696417200000,64.46,64.47,64.32,64.39,57948.899,1696420799999,3732299.53075,8986,25930.497,1670173.17136,0
1696420800000,64.39,64.59,64.28,64.42,59547.577,1696424399999,3836133.39745,9822,27350.073,1762440.25271,0
1696424400000,64.42,64.43,63.88,63.95,126452.910,1696427999999,8110679.00264,16753,65224.630,4184385.52715,0
1696428000000,63.95,64.12,63.79,63.99,109534.666,1696431599999,7006445.80614,16745,55215.806,3532080.75254,0
1696431600000,63.99,64.26,63.90,63.91,88016.223,1696435199999,5639814.03281,11713,42489.096,2722858.01768,0
1696435200000,63.92,64.46,63.88,64.24,82570.221,1696438799999,5301113.99892,12661,44200.870,2837711.93461,0
1696438800000,64.24,64.30,63.93,63.96,84490.684,1696442399999,5417082.11430,10452,37599.201,2410498.54587,0
1696442400000,63.97,64.08,63.80,63.99,68464.829,1696445999999,4378696.41712,10679,36731.905,2349420.20309,0
1696446000000,64,64.42,63.71,63.99,164645.148,1696449599999,10557799.24347,22024,83246.057,5338527.13831,0
1696449600000,63.98,64.26,63.88,64.06,45047.538,1696453199999,2887508.47219,8471,22646.032,1451414.29862,0
1696453200000,64.07,64.36,64.04,64.14,25119.134,1696456799999,1613438.73236,5921,12305.538,790413.64017,0
1696456800000,64.14,64.40,64.14,64.39,26943.620,1696460399999,1731394.36480,5459,15128.038,972158.16398,0
1696460400000,64.39,64.64,64.34,64.36,63686.408,1696463999999,4107507.92265,10576,28986.154,1869676.14639,0
1696464000000,64.36,64.83,64.30,64.70,78461.022,1696467599999,5064272.76355,12653,42811.278,2762989.60274,0
1696467600000,64.70,64.70,64.36,64.57,57312.108,1696471199999,3697173.78039,10521,25355.642,1635637.68107,0
1696471200000,64.57,64.72,64.47,64.72,49606.242,1696474799999,3204921.66153,9970,24536.345,1585466.67788,0
1696474800000,64.71,64.85,64.58,64.60,61173.854,1696478399999,3958170.11785,10154,25634.501,1658870.55455,0
1696478400000,64.61,64.70,64.50,64.66,37603.307,1696481999999,2428265.61858,7279,17659.641,1140476.43237,0
1696482000000,64.67,64.77,64.50,64.51,40064.424,1696485599999,2590747.35499,8598,15193.413,982842.07431,0
1696485600000,64.51,64.64,64.47,64.52,33921.548,1696489199999,2189553.41581,6747,17505.328,1129980.22280,0
1696489200000,64.51,64.56,64.33,64.49,54389.880,1696492799999,3503498.17219,8266,25098.799,1616844.52137,0
1696492800000,64.50,64.56,64.43,64.55,27283.301,1696496399999,1759524.98693,6074,12919.116,833265.77523,0
1696496400000,64.56,64.69,64.53,64.65,41596.250,1696499999999,2688232.33201,7812,21559.393,1393383.38655,0
1696500000000,64.65,64.80,64.54,64.77,59159.641,1696503599999,3825452.77127,9378,33340.820,2155833.52285,0
1696503600000,64.78,64.80,64.66,64.69,36195.806,1696507199999,2343166.91598,7293,15046.641,974142.43957,0
1696507200000,64.68,64.78,64.38,64.38,65078.032,1696510799999,4201057.72432,10354,32238.427,2080720.36139,0
1696510800000,64.39,64.91,64.38,64.69,185088.903,1696514399999,11962417.50742,22344,95816.245,6192961.28079,0
1696514400000,64.68,64.88,64.50,64.61,79023.610,1696517999999,5111517.49434,14260,38504.643,2490935.36178,0
1696518000000,64.61,64.63,63.70,64.16,330751.854,1696521599999,21217657.10247,37336,168215.168,10790737.13055,0
1696521600000,64.16,64.48,63.98,64.17,219266.513,1696525199999,14080316.07451,24897,110546.227,7098232.51469,0
1696525200000,64.17,64.60,63.94,64.45,117693.302,1696528799999,7565823.22445,16478,67256.341,4323540.39525,0
1696528800000,64.44,65.14,64.38,64.85,164083.769,1696532399999,10634448.47490,20056,90220.413,5847817.00295,0
1696532400000,64.85,64.99,64.76,64.87,66736.434,1696535999999,4329132.95002,10246,28239.040,1832250.69398,0
1696536000000,64.88,65.10,64.87,65.03,53579.364,1696539599999,3482908.10526,9943,24730.834,1607737.41201,0
1696539600000,65.02,65.24,64.70,64.73,82602.571,1696543199999,5368387.94743,12340,34328.046,2232271.51719,0
1696543200000,64.73,64.90,64.61,64.85,47608.318,1696546799999,3083128.35218,6972,25072.286,1623853.06314,0
1696546800000,64.86,65.03,64.75,64.78,38209.311,1696550399999,2479789.10756,7377,20082.227,1303409.70320,0
1696550400000,64.79,65.02,64.76,64.87,44804.820,1696553999999,2907241.14960,8047,23516.676,1526055.29008,0
1696554000000,64.87,65.23,64.86,65.21,59872.012,1696557599999,3896290.05620,9511,32405.783,2109206.06620,0
1696557600000,65.20,65.35,65.04,65.17,107415.006,1696561199999,7004138.10996,14128,44453.358,2899367.87527,0
1696561200000,65.17,65.36,65.06,65.09,60412.079,1696564799999,3939062.05507,8952,27494.963,1792892.15696,0
1696564800000,65.09,65.13,64.95,65.12,44818.064,1696568399999,2915883.69035,7164,23195.268,1509249.81537,0
1696568400000,65.12,65.23,64.99,65.21,40328.712,1696571999999,2625455.09471,6728,19792.370,1288709.29918,0
1696572000000,65.22,65.39,65.14,65.28,59005.110,1696575599999,3852025.31687,10027,27688.196,1807589.40560,0
1696575600000,65.28,65.48,65.21,65.39,82327.522,1696579199999,5381611.59926,11985,39587.723,2588101.49231,0
1696579200000,65.38,65.41,65.09,65.16,68384.019,1696582799999,4462418.66020,11080,29084.547,1898023.34957,0
1696582800000,65.16,65.21,65.02,65.11,57495.084,1696586399999,3743716.84645,8798,31636.333,2060283.22974,0
1696586400000,65.11,65.26,65,65.02,65337.768,1696589999999,4255309.72407,9811,31945.826,2080672.16223,0
1696590000000,65.02,65.22,64.91,65.10,58930.399,1696593599999,3834139.17176,10328,30399.553,1977827.80910,0
1696593600000,65.09,65.12,64.33,64.48,216774.650,1696597199999,14026158.86652,26695,104380.099,6753810.56614,0
1696597200000,64.48,65.23,64.33,64.97,188782.316,1696600799999,12239935.84511,24941,101625.470,6588534.52073,0
1696600800000,64.97,65.23,64.88,65.06,92406.730,1696604399999,6012416.83927,13444,42839.611,2787584.66175,0
1696604400000,65.05,65.81,65.03,65.66,234752.115,1696607999999,15387037.01481,27142,120696.322,7911024.67942,0
1696608000000,65.65,65.78,65.36,65.55,111684.285,1696611599999,7326780.77473,16187,55580.092,3646895.36891,0
1696611600000,65.55,65.75,65.44,65.70,55050.045,1696615199999,3613329.88242,10125,29607.933,1943449.54925,0
1696615200000,65.70,65.73,65.50,65.53,39349.304,1696618799999,2581668.59691,7661,15208.481,997706.69921,0
1696618800000,65.53,65.79,65.51,65.56,56783.662,1696622399999,3728051.33823,9661,30443.545,1999106.45998,0
1696622400000,65.56,65.61,65.50,65.51,19916.066,1696625999999,1305324.49614,7835,10663.092,698892.59525,0
1696626000000,65.51,65.96,65.45,65.85,76049.677,1696629599999,5001524.45704,13693,45656.348,3002974.84980,0
1696629600000,65.85,65.89,65.52,65.53,41303.860,1696633199999,2714248.83683,8657,19652.031,1291658.80812,0
1696633200000,65.53,65.61,65.39,65.45,48613.736,1696636799999,3183652.74971,8320,25041.875,1640045.71218,0
1696636800000,65.46,65.73,65.39,65.63,66169.765,1696640399999,4337849.12474,9634,34734.824,2276894.78098,0
1696640400000,65.63,65.86,65.63,65.84,68959.277,1696643999999,4534511.26316,9465,36950.380,2429863.66885,0
1696644000000,65.83,65.86,65.68,65.68,31847.905,1696647599999,2094846.30749,7102,12300.258,809201.97608,0
1696647600000,65.68,65.77,65.60,65.62,39206.340,1696651199999,2575600.08291,6258,17074.175,1121851.48680,0
1696651200000,65.62,65.94,65.61,65.86,44031.527,1696654799999,2898434.52881,8691,29133.615,1917829.69979,0
1696654800000,65.86,66.23,65.81,66.09,87025.888,1696658399999,5749505.81822,14242,47860.083,3162179.40703,0
1696658400000,66.10,66.18,65.94,65.95,78679.419,1696661999999,5198231.44202,11070,36690.173,2424652.45776,0
1696662000000,65.95,66,65.82,65.84,49353.939,1696665599999,3252800.15095,7585,18483.382,1218265.37604,0
1696665600000,65.84,66.08,65.80,66,54635.861,1696669199999,3602879.85341,9897,30159.001,1988839.38916,0
1696669200000,66,66.03,65.73,65.76,51067.407,1696672799999,3361876.26538,7964,21039.005,1385011.61760,0
1696672800000,65.76,65.85,65.73,65.82,24505.347,1696676399999,1612396.91823,4602,13647.313,897965.05405,0
1696676400000,65.82,65.90,65.62,65.69,53177.268,1696679999999,3497736.32473,7538,18836.980,1239045.09598,0
1696680000000,65.68,65.77,65.66,65.66,37562.082,1696683599999,2468605.01040,6522,16054.728,1055175.53906,0
1696683600000,65.66,65.67,65.35,65.46,120781.459,1696687199999,7911714.01121,12701,53231.233,3486212.08221,0
1696687200000,65.47,65.51,65.33,65.45,47600.864,1696690799999,3114926.05856,7925,23061.116,1509101.51339,0
1696690800000,65.45,65.51,65.29,65.39,53172.445,1696694399999,3477530.13843,6746,24908.341,1629207.97715,0
1696694400000,65.38,65.44,65.28,65.32,32892.020,1696697999999,2150011.03728,7705,16549.072,1081809.79358,0
1696698000000,65.31,65.33,65.17,65.23,53200.126,1696701599999,3472327.34069,9847,24396.062,1592462.22063,0
1696701600000,65.23,65.25,65.01,65.18,64860.743,1696705199999,4224212.97848,9773,30302.941,1973614.67121,0
1696705200000,65.17,65.17,64.90,64.99,68605.865,1696708799999,4460329.50798,8813,31343.558,2038105.35474,0
1696708800000,64.99,65.28,64.96,65.18,44794.638,1696712399999,2917783.72960,7089,26540.497,1728786.23353,0
1696712400000,65.17,65.34,65.14,65.32,40663.344,1696715999999,2653359.88922,6004,21248.761,1386751.31945,0
1696716000000,65.32,65.39,65.30,65.36,26565.388,1696719599999,1735879.56371,4897,12505.680,817165.05145,0
1696719600000,65.36,65.51,65.36,65.40,33885.637,1696723199999,2216963.34705,6217,18161.354,1188322.56849,0
1696723200000,65.41,65.74,65.37,65.71,59490.007,1696726799999,3901805.58730,9647,32677.883,2143585.95200,0
1696726800000,65.71,65.77,65.50,65.69,54709.824,1696730399999,3591581.13801,7164,24291.277,1595167.19961,0
1696730400000,65.69,65.78,65.55,65.67,41333.033,1696733999999,2714452.13630,5953,20685.055,1358689.09827,0
1696734000000,65.66,65.94,65.57,65.89,56012.947,1696737599999,3682993.55906,8264,30255.432,1989601.05751,0
1696737600000,65.89,65.96,65.62,65.72,109947.549,1696741199999,7231842.37572,12909,51938.904,3416609.40981,0
1696741200000,65.72,65.74,65.41,65.55,67354.700,1696744799999,4414149.47163,10385,26752.207,1753384.17982,0
1696744800000,65.54,65.59,65.40,65.41,39723.040,1696748399999,2601559.68821,6635,16090.711,1053822.11043,0
1696748400000,65.41,65.58,65.38,65.49,32804.678,1696751999999,2148682.05061,6345,18878.819,1236559.78696,0
1696752000000,65.49,65.64,65.42,65.53,55868.062,1696755599999,3661672.68688,7956,25301.573,1658328.37675,0
1696755600000,65.53,65.63,65.16,65.24,65704.157,1696759199999,4294766.62917,9439,27680.524,1809645.19725,0
1696759200000,65.24,65.35,64.95,65.11,98149.306,1696762799999,6391932.79347,10914,48201.179,3139689.76632,0
1696762800000,65.11,65.18,64.96,65.05,63891.483,1696766399999,4156320.34733,7979,31756.070,2065920.05311,0
1696766400000,65.05,65.39,65.02,65.20,95406.465,1696769999999,6224070.93213,9861,62082.496,4050141.45564,0
1696770000000,65.19,65.60,65.05,65.34,107546.890,1696773599999,7023263.23550,13930,57564.616,3759357.90731,0
1696773600000,65.34,65.48,65.16,65.36,62724.550,1696777199999,4096370.80743,9345,27519.941,1797527.69161,0
1696777200000,65.36,65.38,65.28,65.38,22059.739,1696780799999,1441249.45218,4646,10290.528,672356.33439,0
1696780800000,65.38,65.48,65.27,65.37,36101.147,1696784399999,2359950.32817,6889,18380.505,1201561.64307,0
1696784400000,65.37,65.48,65.29,65.29,27586.751,1696787999999,1803764.44755,6226,11241.103,735059.30399,0
1696788000000,65.28,65.29,65.08,65.28,40141.522,1696791599999,2616520.44048,7007,20307.817,1323817.54215,0
1696791600000,65.28,65.39,65.25,65.28,29388.296,1696795199999,1919997.36155,5612,13245.849,865386.62469,0
1696795200000,65.27,65.36,65.17,65.32,31308.747,1696798799999,2042768.47713,4790,15017.952,979972.22614,0
1696798800000,65.31,65.42,65.18,65.18,22791.609,1696802399999,1487897.37253,4781,10376.809,677508.25104,0
1696802400000,65.18,65.19,64.92,65.07,68263.532,1696805999999,4441079.74576,10229,30416.116,1979016.83297,0
1696806000000,65.06,65.33,64.98,65.29,35586.914,1696809599999,2318796.11794,7093,17515.211,1141319.42523,0
1696809600000,65.30,65.32,64.93,65,64378.091,1696813199999,4189692.25725,11577,26464.676,1722181.01600,0
1696813200000,65.01,65.33,64.79,65.18,78816.565,1696816799999,5125564.63340,14008,36401.838,2367639.94604,0
1696816800000,65.18,65.27,65.03,65.04,29772.568,1696820399999,1939422.69834,6829,14417.710,939311.59721,0
1696820400000,65.04,65.10,64.97,64.97,28842.507,1696823999999,1876117.36151,7493,11915.253,775149.73333,0
1696824000000,64.98,65.19,64.93,65.08,45132.850,1696827599999,2937389.87902,6825,29029.302,1889422.82003,0
1696827600000,65.08,65.12,64.75,64.80,61905.729,1696831199999,4018891.57660,9546,21936.874,1424508.36296,0
1696831200000,64.80,64.82,64.63,64.75,60726.453,1696834799999,3930555.06166,11449,29421.507,1904394.68651,0
1696834800000,64.76,64.76,64.15,64.36,161712.203,1696838399999,10406451.00932,21077,69694.057,4483556.97445,0
1696838400000,64.35,64.39,64.01,64.22,130487.233,1696841999999,8380855.37218,19358,66752.614,4287786.67955,0
1696842000000,64.23,64.39,62.80,63.59,426647.130,1696845599999,27140535.67549,47388,212872.123,13544796.89812,0
1696845600000,63.58,63.74,63.31,63.35,171227.105,1696849199999,10877342.40016,22635,92142.022,5853810.33153,0
1696849200000,63.36,63.36,62.90,63.08,138673.509,1696852799999,8759312.35573,20109,68327.420,4316440.80321,0
1696852800000,63.09,63.26,62.67,63.12,223169.730,1696856399999,14048349.94556,24154,107094.251,6743289.65343,0
1696856400000,63.12,63.37,63.01,63.28,85066.729,1696859999999,5374498.57849,12776,44442.655,2808192.85330,0
1696860000000,63.28,63.47,63.14,63.16,73603.501,1696863599999,4658608.58180,10707,37306.465,2361417.53279,0
1696863600000,63.16,63.25,62.91,62.92,73863.183,1696867199999,4660755.67546,10570,33450.495,2111130.52083,0
1696867200000,62.91,62.99,61.46,62.30,740012.116,1696870799999,46111600.16452,74304,359036.091,22375213.92924,0
1696870800000,62.29,62.69,62.08,62.65,169519.601,1696874399999,10582781.31491,18945,81088.416,5061878.18210,0
1696874400000,62.66,63.01,62.61,62.84,127937.663,1696877999999,8034272.38704,15940,62961.859,3954144.34549,0
1696878000000,62.83,63.02,62.72,63.02,58961.487,1696881599999,3707378.51867,8828,29367.916,1846568.45481,0
1696881600000,63.02,63.13,62.91,62.94,51155.208,1696885199999,3224836.31794,8817,24435.316,1540458.29255,0
1696885200000,62.94,63.13,62.82,63.03,29325.325,1696888799999,1846845.40994,5441,13670.759,860968.65684,0
1696888800000,63.03,63.09,62.92,62.92,28450.774,1696892399999,1792752.48354,5443,12432.800,783434.98585,0
1696892400000,62.93,63.12,62.90,63.03,31059.669,1696895999999,1957050.85443,5455,17477.863,1101234.94620,0
1696896000000,63.03,63.13,62.87,62.99,47380.962,1696899599999,2986242.53455,8934,22836.272,1439319.32649,0
1696899600000,62.99,63.35,62.94,63.26,81132.261,1696903199999,5125931.51553,9682,41183.918,2601907.62527,0
1696903200000,63.25,63.63,63.16,63.56,68924.354,1696906799999,4367741.19388,10542,35610.679,2257263.80732,0
1696906800000,63.56,63.61,63.23,63.25,40619.950,1696910399999,2574754.88775,6932,16999.245,1077436.60178,0
1696910400000,63.26,63.32,63.14,63.24,43238.264,1696913999999,2733920.23315,5854,23540.215,1488715.08614,0
1696914000000,63.25,63.35,63.16,63.30,37891.970,1696917599999,2396759.42783,5557,20142.283,1274104.70089,0
1696917600000,63.30,63.38,63.21,63.31,38090.258,1696921199999,2410780.08242,5815,18816.610,1191030.26212,0
1696921200000,63.31,63.47,63.23,63.24,60945.473,1696924799999,3861675.97717,8402,25852.384,1638389.17713,0
1696924800000,63.23,63.42,63.21,63.25,42243.211,1696928399999,2674583.31819,7088,21283.097,1347510.47882,0
1696928400000,63.25,63.26,63.09,63.21,60699.163,1696931999999,3835753.13446,8377,28455.561,1798363.31605,0
1696932000000,63.21,63.25,62.93,62.97,66351.112,1696935599999,4184004.47175,9198,29259.592,1845196.45630,0
1696935600000,62.97,63.04,62.70,62.73,76325.402,1696939199999,4797886.15686,12431,35752.608,2248051.49939,0
1696939200000,62.74,62.88,62.52,62.66,81899.911,1696942799999,5137786.37987,13476,44481.656,2790881.38327,0
1696942800000,62.66,62.93,62.56,62.92,85736.809,1696946399999,5379898.52714,12249,52469.939,3292812.08505,0
1696946400000,62.92,63.26,62.54,62.83,152065.156,1696949999999,9575347.80229,18968,72688.942,4577746.48868,0
1696950000000,62.82,63.17,62.74,63.13,107153.419,1696953599999,6747976.20567,16524,61177.668,3853188.44075,0
1696953600000,63.13,63.37,62.95,63.20,128840.709,1696957199999,8139333.05702,18605,62133.249,3926229.95343,0
1696957200000,63.20,63.31,63.03,63.18,87583.107,1696960799999,5532202.57641,13103,43863.003,2770520.57490,0
1696960800000,63.19,63.38,63.11,63.34,63262.947,1696964399999,4000217.59640,11897,29256.825,1850184.48482,0
1696964400000,63.34,63.54,63.22,63.41,69737.972,1696967999999,4420713.19685,14100,33551.754,2127134.06446,0
1696968000000,63.41,63.50,63.01,63.39,70865.781,1696971599999,4482658.95081,12945,33119.843,2095172.23773,0
1696971600000,63.39,63.77,63.30,63.48,86148.622,1696975199999,5475234.95900,13228,42771.436,2718942.67854,0
1696975200000,63.49,63.79,63.48,63.74,37498.349,1696978799999,2387488.72867,7307,18730.020,1192553.96877,0
1696978800000,63.73,63.76,63.49,63.57,36575.244,1696982399999,2327237.04365,5789,13017.648,828290.72776,0
1696982400000,63.56,63.71,63.43,63.58,66593.152,1696985999999,4230876.59078,10260,28926.912,1837996.76359,0
1696986000000,63.57,63.58,63.32,63.41,33294.362,1696989599999,2111965.51460,6225,14100.353,894361.61439,0
1696989600000,63.40,63.46,62.12,62.94,276406.419,1696993199999,17362031.43318,32783,131577.867,8265611.97327,0
1696993200000,62.95,63.05,62.62,62.66,88564.269,1696996799999,5564482.11991,12345,40911.280,2571029.69442,0
1696996800000,62.65,62.85,62.56,62.72,72460.353,1697000399999,4546506.43681,9838,45096.753,2829803.55361,0
1697000400000,62.72,62.77,62.51,62.70,53781.621,1697003999999,3368847.41155,9757,26220.381,1642748.95636,0
1697004000000,62.70,62.76,62.50,62.71,47579.831,1697007599999,2980699.33674,10646,22480.021,1408344.73224,0
1697007600000,62.71,62.83,62.64,62.71,36303.781,1697011199999,2277861.50698,8018,18471.811,1159047.76584,0
1697011200000,62.71,62.97,62.62,62.97,51575.856,1697014799999,3239149.23247,9037,29984.293,1883311.53015,0
1697014800000,62.96,62.98,62.44,62.65,135273.796,1697018399999,8477783.98833,15044,70604.185,4424860.97762,0
1697018400000,62.65,62.72,62.35,62.43,84281.712,1697021999999,5272533.52729,10270,39157.667,2450276.24174,0
1697022000000,62.43,62.51,62.12,62.17,76966.887,1697025599999,4796328.10367,10156,39439.879,2458482.62528,0
1697025600000,62.17,62.31,61.80,62,156287.965,1697029199999,9698636.83534,19210,75544.798,4688466.47327,0
1697029200000,62,62.23,61.85,62.22,63918.414,1697032799999,3965941.00797,9368,33253.188,2063236.28414,0
1697032800000,62.23,62.30,61.95,62.04,59135.958,1697036399999,3671179.33693,10288,30338.298,1883579.65230,0
1697036400000,62.03,62.09,61.02,61.44,308596.468,1697039999999,18973543.71727,37267,139320.748,8564535.41779,0
1697040000000,61.45,61.60,61.11,61.30,156541.851,1697043599999,9608868.24825,19024,77027.417,4727600.65667,0
1697043600000,61.29,61.46,61.15,61.30,95003.366,1697047199999,5824305.59376,11501,47319.273,2901179.92731,0
1697047200000,61.31,61.64,61.20,61.51,74092.432,1697050799999,4551106.56685,11495,39024.496,2397240.79973,0
1697050800000,61.51,61.57,61.31,61.37,57871.791,1697054399999,3556082.52209,7864,29459.973,1810304.08167,0
1697054400000,61.37,61.50,61.28,61.48,38924.473,1697057999999,2389652.45210,6392,19846.359,1218462.78409,0
1697058000000,61.48,61.48,61.14,61.34,47845.800,1697061599999,2932834.61484,7406,19723.134,1208929.99273,0
1697061600000,61.34,61.41,61.22,61.38,40682.883,1697065199999,2495010.51551,6122,22819.685,1399571.28222,0
1697065200000,61.39,61.53,61.26,61.52,36535.923,1697068799999,2243882.98528,6107,20363.614,1250779.85307,0
1697068800000,61.53,61.53,61.01,61.11,69826.496,1697072399999,4277602.63053,9270,31180.827,1910750.57349,0
1697072400000,61.11,61.12,60.53,60.85,205026.646,1697075999999,12459448.20955,23252,92290.797,5607292.83364,0
1697076000000,60.85,61.31,60.72,61.26,85691.717,1697079599999,5231744.10550,10324,45800.078,2796031.22004,0
1697079600000,61.26,61.34,61.09,61.26,90942.096,1697083199999,5569680.02785,8888,44921.770,2751929.21372,0
1697083200000,61.27,61.27,61.11,61.15,32078.161,1697086799999,1962360.39509,5332,10213.038,624813.90511,0
1697086800000,61.14,61.33,61.05,61.32,35009.182,1697090399999,2141065.54933,5782,20101.888,1229742.77363,0
1697090400000,61.31,61.35,61.18,61.18,45538.315,1697093999999,2791170.72243,6749,20711.179,1269643.22218,0
1697094000000,61.19,61.31,61.13,61.18,28076.486,1697097599999,1718304.82744,6415,14014.465,857830.26718,0
1697097600000,61.17,61.28,61.04,61.18,41886.379,1697101199999,2561580.36473,7633,19537.153,1194915.86915,0
1697101200000,61.18,61.29,60.06,60.66,193016.963,1697104799999,11714811.47912,22395,80233.222,4873138.74852,0
1697104800000,60.65,60.93,60.57,60.79,77455.090,1697108399999,4707666.84446,11477,38131.945,2317755.10358,0
1697108400000,60.79,61.21,60.72,61.12,70856.734,1697111999999,4318623.75724,10339,34860.496,2124197.30640,0
1697112000000,61.12,61.25,60.93,61.13,95572.087,1697115599999,5840934.30256,15298,47655.664,2912567.96779,0
1697115600000,61.14,61.33,60.86,61.01,88357.282,1697119199999,5394887.61288,11456,42279.489,2581817.62611,0
1697119200000,61.01,61.18,60.91,61.17,66816.630,1697122799999,4079816.78378,10706,31083.590,1897747.87908,0
1697122800000,61.17,61.27,60.93,61.01,66407.183,1697126399999,4055918.33319,8698,33830.206,2066198.97886,0
1697126400000,61.02,61.15,60.30,60.97,238862.534,1697129999999,14534896.75519,25747,115550.713,7031853.36781,0
1697130000000,60.97,61.38,60.81,61.35,139211.537,1697133599999,8509899.39047,18595,72299.009,4420084.14470,0
1697133600000,61.35,61.35,61.03,61.06,68156.433,1697137199999,4172418.97172,9320,31860.725,1950685.57815,0
1697137200000,61.06,61.06,60.84,60.85,45975.022,1697140799999,2801944.52082,7683,23896.797,1456472.58318,0
1697140800000,60.85,60.93,60.65,60.85,57022.382,1697144399999,3465692.93306,9262,30357.966,1845344.49087,0
1697144400000,60.84,61.02,60.71,61.02,32429.334,1697147999999,1973029.40293,6607,16832.673,1024341.41016,0
1697148000000,61.01,61.12,60.92,61.08,36999.149,1697151599999,2257958.91879,6795,14886.211,908474.32093,0
1697151600000,61.07,61.13,60.94,61.09,31127.711,1697155199999,1900010.47187,6388,15814.723,965351.46758,0
1697155200000,61.09,61.35,61.06,61.26,59973.765,1697158799999,3672196.71285,11061,24609.591,1506545.78288,0
1697158800000,61.25,61.71,61.15,61.21,224782.728,1697162399999,13792021.09646,23860,110192.714,6762204.59163,0
1697162400000,61.21,61.40,61.12,61.17,45710.572,1697165999999,2799776.42456,8410,20309.525,1244115.59399,0
1697166000000,61.17,61.24,61,61.14,31236.694,1697169599999,1909044.82067,6557,12939.605,790933.15784,0
1697169600000,61.14,61.43,61.07,61.27,214164.419,1697173199999,13115884.28678,20240,98995.894,6062232.14289,0
1697173200000,61.27,61.40,61.24,61.32,33997.037,1697176799999,2084828.86288,6873,21494.284,1318152.36909,0
1697176800000,61.32,61.42,61.27,61.29,21853.082,1697180399999,1340435.40666,6223,10540.459,646628.17399,0
1697180400000,61.30,61.56,61.28,61.40,81727.736,1697183999999,5022027.53838,8692,35397.766,2175208.12064,0
1697184000000,61.40,61.49,61.36,61.37,27780.133,1697187599999,1706498.20344,6359,12326.371,757218.96571,0
1697187600000,61.36,61.47,61.20,61.20,48640.175,1697191199999,2984029.78873,6464,17031.756,1044940.25059,0
1697191200000,61.20,61.39,61.19,61.39,21619.872,1697194799999,1325411.38994,4323,11568.983,709243.33869,0
1697194800000,61.39,61.55,61.36,61.43,36630.088,1697198399999,2251088.30867,6677,20030.407,1231017.47842,0
1697198400000,61.43,61.75,61.38,61.74,79126.118,1697201999999,4874267.00921,10664,45736.956,2817468.95924,0
1697202000000,61.73,61.77,61.58,61.63,49865.710,1697205599999,3074022.55138,7817,24761.292,1526589.39552,0
1697205600000,61.63,61.68,61.35,61.38,50141.060,1697209199999,3084230.78207,8382,18148.065,1116507.00291,0
1697209200000,61.39,61.44,61.23,61.28,45649.248,1697212799999,2800090.92438,7443,19590.568,1201877.25200,0
1697212800000,61.29,61.61,61.26,61.47,62849.903,1697216399999,3861047.26923,8289,31563.551,1938352.38039,0
1697216400000,61.47,61.49,61.21,61.30,32487.211,1697219999999,1992570.22579,5736,15448.186,947530.89741,0
1697220000000,61.29,61.34,61.20,61.28,21900.709,1697223599999,1342119.91574,4100,11485.484,703922.62770,0
1697223600000,61.28,61.36,61.21,61.29,27420.671,1697227199999,1680597.55277,5112,13960.960,855714.28050,0
1697227200000,61.28,61.76,61.21,61.70,99288.023,1697230799999,6110280.89237,10599,55079.753,3389137.33460,0
1697230800000,61.70,62.13,61.49,61.74,148548.722,1697234399999,9190297.06856,21399,73262.487,4533292.87000,0
1697234400000,61.74,61.91,61.29,61.43,72417.132,1697237999999,4461625.66119,9719,30174.079,1858801.49572,0
1697238000000,61.43,61.56,61.34,61.54,27784.903,1697241599999,1706748.83473,5550,13763.423,845491.79554,0
1697241600000,61.53,61.73,61.49,61.66,29919.326,1697245199999,1843743.51557,6398,13206.615,813700.76558,0
1697245200000,61.66,61.70,61.52,61.67,26552.906,1697248799999,1636097.37639,5152,13769.719,848528.54618,0
1697248800000,61.67,61.70,61.58,61.59,20837.328,1697252399999,1284453.94274,4078,7836.921,483107.04326,0
1697252400000,61.59,61.71,61.58,61.63,20802.021,1697255999999,1282648.37317,3837,11834.362,729756.76157,0
1697256000000,61.63,61.71,61.53,61.55,22676.931,1697259599999,1397473.02408,5264,7135.673,439841.42642,0
1697259600000,61.55,61.59,61.50,61.50,15496.816,1697263199999,953689.97145,5361,7417.834,456566.55066,0
1697263200000,61.50,61.57,61.39,61.44,23241.369,1697266799999,1428662.36662,4958,8699.873,534836.66343,0
1697266800000,61.43,61.56,61.41,61.55,16954.645,1697270399999,1042647.55981,4251,11439.062,703475.48097,0
1697270400000,61.55,61.63,61.35,61.42,63930.926,1697273999999,3931759.29805,8634,27111.939,1667303.24096,0
1697274000000,61.42,61.52,61.40,61.52,27211.987,1697277599999,1672734.32624,4492,16014.477,984437.19431,0
1697277600000,61.51,61.59,61.51,61.57,16550.631,1697281199999,1018758.78340,4288,7955.151,489685.41244,0
1697281200000,61.57,61.59,61.45,61.51,14925.586,1697284799999,918121.91439,3249,5686.973,349824.63574,0
1697284800000,61.50,61.53,61.43,61.47,28500.874,1697288399999,1751863.18278,4320,13208.122,811996.14221,0
1697288400000,61.48,61.58,61.46,61.56,18459.624,1697291999999,1135704.45928,4086,10217.690,628679.08297,0
1697292000000,61.56,61.59,61.44,61.47,29329.810,1697295599999,1804310.63488,4354,11811.101,726513.09814,0
1697295600000,61.46,61.86,61.46,61.84,69827.450,1697299199999,4308106.82784,8126,42206.480,2603855.22925,0
1697299200000,61.84,61.92,61.72,61.81,42962.111,1697302799999,2656089.41703,7624,17925.362,1108393.44335,0
1697302800000,61.81,61.85,61.76,61.82,16602.899,1697306399999,1026125.67966,3918,6961.770,430305.46357,0
1697306400000,61.83,61.85,61.71,61.74,25439.615,1697309999999,1571649.69806,4374,7699.698,475702.39584,0
1697310000000,61.74,61.89,61.68,61.89,17616.520,1697313599999,1088975.48173,4017,8845.088,546750.00181,0
1697313600000,61.89,61.92,61.75,61.79,25400.733,1697317199999,1570345.04573,4831,12333.785,762596.39720,0
1697317200000,61.78,61.94,61.67,61.69,24863.338,1697320799999,1536411.88043,4667,13306.438,822385.45680,0
1697320800000,61.69,61.72,61.57,61.60,19708.116,1697324399999,1214829.76324,4237,10244.475,631488.67599,0
1697324400000,61.61,61.71,61.56,61.59,15983.771,1697327999999,985183.16997,3489,9935.554,612358.97688,0
1697328000000,61.59,61.62,61.35,61.41,36174.716,1697331599999,2223730.17503,7383,20012.655,1230213.87612,0
1697331600000,61.40,61.80,61.36,61.75,56455.464,1697335199999,3478918.67541,8771,32367.868,1993482.02840,0
1697335200000,61.75,61.81,61.67,61.73,26266.742,1697338799999,1621704.07388,6035,13336.222,823383.43166,0
1697338800000,61.73,61.74,61.53,61.54,15145.296,1697342399999,933546.77227,3368,6767.056,417119.76333,0
1697342400000,61.54,61.61,61.50,61.59,23023.318,1697345999999,1416871.65131,4781,12183.681,749871.81892,0
1697346000000,61.59,61.59,61.52,61.54,12700.928,1697349599999,781657.86431,3173,4928.894,303340.19264,0
1697349600000,61.54,61.55,61.47,61.53,19399.410,1697353199999,1193165.80527,3535,7696.589,473376.94807,0
1697353200000,61.52,61.53,61.45,61.49,19056.439,1697356799999,1171735.76674,3574,9100.252,559563.92347,0
1697356800000,61.49,61.59,61.48,61.52,21630.089,1697360399999,1331047.51961,5028,10806.896,665043.46513,0
1697360400000,61.53,61.60,61.45,61.48,17013.483,1697363999999,1046969.74280,4046,8557.932,526690.01955,0
1697364000000,61.48,61.57,61.45,61.52,20108.705,1697367599999,1236616.60885,3355,11842.015,728303.89860,0
1697367600000,61.52,61.53,61.41,61.44,15558.878,1697371199999,956093.58131,3008,6025.464,370249.16892,0
1697371200000,61.45,61.50,61.41,61.43,25706.198,1697374799999,1579973.61280,4179,15696.750,964890.21517,0
1697374800000,61.43,61.66,61.33,61.39,92111.942,1697378399999,5665170.27637,11557,43967.226,2704710.87359,0
1697378400000,61.39,61.55,61.38,61.40,37080.865,1697381999999,2278723.01816,5947,19022.955,1169153.53868,0
1697382000000,61.39,61.60,61.36,61.58,33000.418,1697385599999,2029645.25636,5644,16232.178,998234.32990,0
1697385600000,61.58,61.76,61.53,61.73,44253.605,1697389199999,2727892.59795,6184,26051.892,1606295.53709,0
1697389200000,61.73,61.81,61.68,61.76,34455.046,1697392799999,2127586.90638,6571,14308.856,883626.68963,0
1697392800000,61.76,61.91,61.69,61.87,27413.110,1697396399999,1694208.14404,5739,13703.841,847093.09188,0
1697396400000,61.88,61.90,61.63,61.80,34816.530,1697399999999,2149663.83511,5332,14931.457,921821.13729,0
1697400000000,61.81,62.19,61.77,62,84419.179,1697403599999,5232579.70868,11289,51624.973,3200237.79690,0
1697403600000,61.99,62.08,61.67,61.69,58338.344,1697407199999,3608120.01000,8325,23379.154,1445846.92963,0
1697407200000,61.70,61.84,61.40,61.51,75403.797,1697410799999,4647029.49337,10487,35167.051,2166864.15345,0
1697410800000,61.52,61.59,61.37,61.58,37470.901,1697414399999,2303734.58997,7251,22126.835,1360565.25283,0
1697414400000,61.58,61.77,61.52,61.75,37742.014,1697417999999,2326725.41932,6047,19253.403,1187060.35040,0
1697418000000,61.74,61.97,61.74,61.85,43185.866,1697421599999,2671616.46537,6159,24910.253,1541121.39186,0
1697421600000,61.85,61.95,61.70,61.70,36347.809,1697425199999,2247530.81984,5094,12739.064,787942.68384,0
1697425200000,61.71,61.78,61.60,61.77,21950.758,1697428799999,1354105.64936,4020,9574.115,590711.53645,0
1697428800000,61.77,61.78,61.61,61.68,27778.229,1697432399999,1713584.49795,5272,14045.001,866436.43479,0
1697432400000,61.68,62.75,61.67,62.71,426019.764,1697435999999,26574443.59986,42686,220657.916,13759921.12461,0
1697436000000,62.70,63.25,62.55,63.05,193520.476,1697439599999,12174398.99387,23856,89284.586,5618862.74262,0
1697439600000,63.06,63.19,62.88,62.97,101196.435,1697443199999,6382117.52576,14742,45531.451,2872153.63441,0
1697443200000,62.97,63.09,62.89,62.89,75475.120,1697446799999,4755722.79568,10669,37090.358,2337477.78014,0
1697446800000,62.89,62.93,62.68,62.90,93277.002,1697450399999,5857096.50819,12934,46069.589,2893065.78299,0
1697450400000,62.90,62.98,62.83,62.87,41717.580,1697453999999,2624433.64246,7566,20304.980,1277567.11569,0
1697454000000,62.87,62.88,62.70,62.80,37938.315,1697457599999,2381905.79486,6172,20160.223,1265885.30713,0
1697457600000,62.80,63.90,62.73,63.80,416194.408,1697461199999,26400417.89025,38017,226381.710,14351278.35988,0
1697461200000,63.81,66.37,63.15,63.83,1442980.697,1697464799999,93215640.61786,147382,730444.794,47186081.06891,0
1697464800000,63.83,64.29,63.58,63.94,221015.873,1697468399999,14138240.39197,28435,106506.403,6811839.83405,0
1697468400000,63.93,64.07,63.45,63.49,123077.949,1697471999999,7839579.68074,15182,57931.999,3690240.67505,0
1697472000000,63.49,63.63,63.41,63.59,74236.303,1697475599999,4715271.16531,11296,36805.536,2337985.85656,0
1697475600000,63.59,63.85,63.47,63.78,64033.805,1697479199999,4077440.05979,10467,38602.505,2458012.80763,0
1697479200000,63.78,64.12,63.76,64.09,86983.833,1697482799999,5560819.24534,12911,46849.125,2994942.16995,0
1697482800000,64.10,64.29,63.89,64.06,101623.976,1697486399999,6514291.89616,15296,51770.294,3318806.95366,0
1697486400000,64.06,64.10,63.74,63.81,51885.771,1697489999999,3316971.48077,9584,22979.661,1469510.45334,0
1697490000000,63.81,63.81,62.88,63.09,276536.610,1697493599999,17480142.01219,25146,107833.933,6806568.63921,0
1697493600000,63.10,63.49,63.09,63.47,71876.949,1697497199999,4547652.42967,10255,39054.256,2471238.33923,0
1697497200000,63.47,63.52,63.16,63.17,51112.541,1697500799999,3236348.58249,7313,21148.795,1339084.11995,0
1697500800000,63.17,63.22,62.78,62.82,102531.874,1697504399999,6462628.71903,13320,39742.276,2506254.25149,0
1697504400000,62.81,63.24,62.78,63.12,49664.555,1697507999999,3130686.53726,7707,31234.525,1968470.66973,0
1697508000000,63.11,63.19,62.93,63.15,51020.385,1697511599999,3216408.93293,7322,23675.280,1492843.62295,0
1697511600000,63.16,63.20,62.92,62.97,33362.418,1697515199999,2103076.41754,5460,13755.527,867012.54820,0
1697515200000,62.97,63.12,62.73,63.07,71567.094,1697518799999,4504211.23738,9784,37312.893,2348900.62486,0
1697518800000,63.06,63.18,63.02,63.12,38466.525,1697522399999,2427296.37880,5697,20402.775,1287480.13092,0
1697522400000,63.12,63.15,62.91,63.14,43455.981,1697525999999,2738404.71378,6820,19107.513,1204153.53663,0
1697526000000,63.14,63.30,63.01,63.22,56414.450,1697529599999,3563612.13208,7608,32281.906,2039174.94689,0
1697529600000,63.22,63.29,62.95,63.05,73276.506,1697533199999,4622650.21041,8604,34942.341,2204355.15765,0
1697533200000,63.05,63.13,62.90,63.07,35554.098,1697536799999,2239506.56217,5042,18235.799,1148840.49083,0
1697536800000,63.07,63.22,62.82,62.84,67332.965,1697540399999,4242475.40880,7926,30162.624,1901091.85301,0
1697540400000,62.84,62.98,62.76,62.86,35796.703,1697543999999,2250950.41362,6251,16584.517,1042918.46732,0
1697544000000,62.86,62.96,62.31,62.37,131131.021,1697547599999,8207095.52729,17185,54923.582,3437109.75206,0
1697547600000,62.36,62.61,61.45,62.06,284383.048,1697551199999,17672318.36130,32724,132652.633,8242985.72454,0
1697551200000,62.06,62.37,62.02,62.21,96352.350,1697554799999,5995615.89288,12693,50696.734,3154672.25523,0
1697554800000,62.21,62.50,62.17,62.28,65100.666,1697558399999,4059797.08891,8870,32789.237,2044812.25448,0
1697558400000,62.28,62.37,62.15,62.20,48565.237,1697561999999,3023780.82245,6519,24728.957,1539794.54281,0
1697562000000,62.20,62.20,61.85,61.92,68873.645,1697565599999,4270961.23330,9292,35971.398,2230884.34304,0
1697565600000,61.93,61.93,61.29,61.58,97050.157,1697569199999,5980476.97436,13522,43485.202,2680774.31928,0
1697569200000,61.57,61.89,61.54,61.89,50695.013,1697572799999,3129035.45500,8750,28773.506,1776091.75208,0
1697572800000,61.88,61.99,61.72,61.89,55138.778,1697576399999,3412069.94391,6379,31327.538,1938951.02089,0
1697576400000,61.89,62.08,61.82,61.99,28139.426,1697579999999,1743963.21630,4154,13887.933,860956.97645,0
1697580000000,61.99,62.10,61.89,62.07,26245.732,1697583599999,1627750.66497,4645,12045.995,747079.52911,0
1697583600000,62.07,62.14,61.98,62.03,35651.423,1697587199999,2212984.65850,4126,11099.289,689175.52385,0
1697587200000,62.03,62.13,61.88,62.01,47562.679,1697590799999,2949473.65453,6656,23871.718,1480402.74483,0
1697590800000,62.01,62.15,61.89,61.91,25114.830,1697594399999,1557138.63611,6580,10708.934,664001.34017,0
1697594400000,61.92,62.12,61.82,62.01,36688.084,1697597999999,2273709.17900,8147,18893.431,1171112.10442,0
1697598000000,62.01,62.13,61.98,62.11,25814.642,1697601599999,1601798.89574,7229,15515.921,962802.91973,0
1697601600000,62.12,62.80,62.07,62.45,134856.519,1697605199999,8419388.05825,17635,73529.510,4590286.01349,0
1697605200000,62.46,62.60,62.31,62.46,81413.097,1697608799999,5084586.80806,13447,37023.763,2312433.77560,0
1697608800000,62.47,62.49,62.21,62.23,29453.750,1697612399999,1836069.97149,6590,12393.958,772537.68997,0
1697612400000,62.23,62.25,61.96,62,76854.351,1697615999999,4773690.90849,11788,41450.105,2575045.99026,0
1697616000000,61.99,62.09,61.84,62.06,47524.516,1697619599999,2945355.95622,7286,21355.678,1323621.51581,0
1697619600000,62.07,62.19,61.70,61.73,66547.242,1697623199999,4126528.50946,8315,28525.247,1768992.80271,0
1697623200000,61.73,62.15,61.71,62,65428.541,1697626799999,4054621.76443,8573,34316.275,2126275.54229,0
1697626800000,61.99,62.06,61.81,61.85,31564.606,1697630399999,1955097.39289,5054,16004.825,991341.12817,0
1697630400000,61.86,61.95,61.72,61.83,43432.433,1697633999999,2685881.31541,7050,19417.119,1200837.66542,0
1697634000000,61.83,61.84,61.50,61.62,68943.277,1697637599999,4250980.41583,8876,34379.571,2119848.80812,0
1697637600000,61.62,61.67,61.30,61.46,116721.307,1697641199999,7174248.93561,13005,62266.162,3827444.10674,0
1697641200000,61.45,61.54,61.34,61.43,142027.420,1697644799999,8727379.46818,10826,68153.402,4188304.90013,0
1697644800000,61.43,61.59,61.27,61.44,98930.670,1697648399999,6079398.08475,10235,41891.604,2575148.39315,0
1697648400000,61.44,61.63,61.41,61.45,53697.249,1697651999999,3303803.06867,6544,27697.736,1704107.75433,0
1697652000000,61.44,61.60,61.26,61.27,47005.588,1697655599999,2889084.28652,5643,20325.830,1249489.90805,0
1697655600000,61.27,61.27,60.50,60.79,176031.149,1697659199999,10715485.56780,21367,74226.306,4518977.94453,0
1697659200000,60.79,61.04,60.63,60.84,71429.148,1697662799999,4348456.25333,9350,35134.728,2139100.98477,0
1697662800000,60.84,60.91,60.72,60.88,35818.505,1697666399999,2178519.23331,5984,17119.608,1041320.22047,0
1697666400000,60.89,60.97,60.66,60.67,48750.568,1697669999999,2965065.59194,6169,19889.528,1210032.52802,0
1697670000000,60.67,60.67,60,60.19,202716.273,1697673599999,12216325.05196,22477,88724.261,5346453.15567,0
1697673600000,60.19,60.46,60,60.42,97515.104,1697677199999,5873289.59345,11551,49317.751,2971103.83863,0
1697677200000,60.43,60.55,59.55,60.16,244724.004,1697680799999,14699794.36697,25656,108363.643,6510920.62968,0
1697680800000,60.16,60.29,59.99,60.26,83122.274,1697684399999,4999035.61122,10624,46642.940,2805435.83696,0
1697684400000,60.25,60.43,60.20,60.41,45008.356,1697687999999,2714860.77795,6224,24641.736,1486674.65510,0
1697688000000,60.40,60.51,60.28,60.48,52389.437,1697691599999,3165108.44160,6836,25409.325,1535195.16902,0
1697691600000,60.47,60.55,60.42,60.43,49186.498,1697695199999,2975537.19793,7271,20386.425,1233390.56822,0
1697695200000,60.44,60.56,60.43,60.49,33416.859,1697698799999,2021655.17969,5536,16747.014,1013233.17168,0
1697698800000,60.48,60.97,60.48,60.81,138016.949,1697702399999,8380343.28304,15240,84298.869,5118232.56008,0
1697702400000,60.80,60.89,60.64,60.69,41656.370,1697705999999,2530674.24702,8472,16699.440,1014446.36042,0
1697706000000,60.70,60.91,60.59,60.70,59587.339,1697709599999,3620432.22749,10889,30811.821,1872447.77804,0
1697709600000,60.70,61.06,60.69,61,81016.512,1697713199999,4933502.13017,12001,44567.764,2714073.33894,0
1697713200000,61,61.07,60.93,61.04,36427.834,1697716799999,2222047.11611,7515,15566.933,949656.57365,0
1697716800000,61.04,61.23,60.90,61.13,107395.895,1697720399999,6559016.87440,12711,48142.014,2940742.01746,0
1697720400000,61.13,61.43,61,61.05,83961.081,1697723999999,5140085.35774,12739,41154.814,2520314.46361,0
1697724000000,61.05,61.39,60.98,61.31,69902.046,1697727599999,4276413.64579,10337,36537.275,2235339.82093,0
1697727600000,61.31,61.62,61.21,61.45,131532.211,1697731199999,8080099.39652,15890,70271.745,4316968.22490,0
1697731200000,61.44,61.90,61.30,61.37,170364.654,1697734799999,10483760.93909,22065,93569.972,5758942.87327,0
1697734800000,61.37,61.39,60.94,61.19,92262.983,1697738399999,5646099.24258,11338,39401.592,2411222.83543,0
1697738400000,61.20,61.37,61.13,61.13,62116.518,1697741999999,3804708.07271,8056,37102.645,2272781.12619,0
1697742000000,61.14,61.46,61.12,61.39,41055.183,1697745599999,2517311.70665,5986,25902.191,1588181.70523,0
1697745600000,61.38,61.65,61.33,61.55,79716.241,1697749199999,4903038.40451,9555,41152.839,2531038.49840,0
1697749200000,61.54,61.65,61.34,61.35,58340.321,1697752799999,3587359.65161,7649,24097.452,1481850.47184,0
1697752800000,61.35,61.57,61.28,61.53,40609.509,1697756399999,2495972.47719,5345,23720.550,1457921.53930,0
1697756400000,61.53,61.77,61.52,61.74,48840.453,1697759999999,3011245.21547,6706,24430.987,1506142.49504,0
1697760000000,61.73,61.86,61.55,61.67,77367.433,1697763599999,4774950.06892,9159,32991.306,2036351.95594,0
1697763600000,61.67,61.70,61.52,61.66,40216.442,1697767199999,2477957.02453,6714,18603.783,1146284.15594,0
1697767200000,61.66,62.49,61.63,62.24,208205.635,1697770799999,12937435.50108,22722,113166.192,7030550.67217,0
1697770800000,62.24,62.82,62.08,62.58,213104.286,1697774399999,13328245.88224,25471,111623.091,6982033.85104,0
1697774400000,62.59,62.73,62.38,62.53,96369.229,1697777999999,6023427.90182,11804,45274.209,2830022.60873,0
1697778000000,62.54,62.58,62.16,62.34,121970.431,1697781599999,7599624.99597,10038,55399.393,3451717.50093,0
1697781600000,62.34,62.97,62.16,62.85,177631.003,1697785199999,11125363.64647,16812,90963.395,5695517.22383,0
1697785200000,62.85,63.05,62.76,62.92,103090.364,1697788799999,6483361.08882,13457,53681.332,3376490.29718,0
1697788800000,62.92,63.90,62.89,63.59,360686.804,1697792399999,22907909.57828,39145,185417.466,11771657.59192,0
1697792400000,63.60,64.10,63.51,64.05,205766.835,1697795999999,13136918.07369,21597,102885.938,6568116.15066,0
1697796000000,64.06,64.27,63.64,63.65,258918.423,1697799599999,16559165.18481,28598,121911.365,7798200.37294,0
1697799600000,63.66,63.79,63.26,63.37,123951.675,1697803199999,7878100.00355,15919,58854.183,3741075.00271,0
1697803200000,63.38,63.56,63.07,63.42,214980.496,1697806799999,13618371.72862,20371,96625.115,6121148.12124,0
1697806800000,63.41,63.72,63.38,63.68,130118.976,1697810399999,8268325.81113,12879,76075.719,4834158.84187,0
1697810400000,63.69,63.82,63.38,63.55,106769.362,1697813999999,6791473.18895,13093,51374.320,3268466.00466,0
1697814000000,63.54,63.68,63.29,63.46,76601.420,1697817599999,4863246.87673,9757,35419.834,2249138.21825,0
1697817600000,63.46,63.54,63.21,63.24,74757.969,1697821199999,4738683.26643,10094,36769.125,2331271.84462,0
1697821200000,63.24,63.34,63.02,63.15,94994.159,1697824799999,6002806.93627,12065,50074.356,3164537.08390,0
1697824800000,63.16,63.38,63.09,63.29,49785.828,1697828399999,3148761.45902,8066,27575.677,1744073.86296,0
1697828400000,63.30,63.50,63.25,63.49,39275.706,1697831999999,2488670.15778,6061,19420.446,1230807.00960,0
1697832000000,63.50,63.59,63.40,63.41,43590.167,1697835599999,2768363.71201,6552,18253.517,1159400.39617,0
1697835600000,63.40,63.49,63.36,63.42,24648.453,1697839199999,1563303.10183,3630,13000.042,824466.90525,0
1697839200000,63.41,63.56,63.40,63.47,36263.315,1697842799999,2301851.11013,5741,15215.902,965959.00042,0
1697842800000,63.47,63.55,63.27,63.35,36759.423,1697846399999,2330102.49482,5920,16211.576,1027705.99081,0
1697846400000,63.34,63.54,63.33,63.39,40010.074,1697849999999,2537650.82047,8801,22179.326,1406769.28491,0
1697850000000,63.38,63.60,63.33,63.44,35911.234,1697853599999,2280158.50394,6974,18080.085,1148044.69385,0
1697853600000,63.44,63.68,63.31,63.67,55008.651,1697857199999,3493649.80278,8619,31402.482,1994827.23714,0
1697857200000,63.67,63.90,63.50,63.82,86275.455,1697860799999,5498242.10662,10238,47720.149,3041208.81338,0
1697860800000,63.83,63.95,63.71,63.75,40015.099,1697864399999,2554508.56293,5403,17908.317,1143439.95549,0
1697864400000,63.74,63.79,63.54,63.64,46098.995,1697867999999,2934440.16570,6164,12053.941,767193.29416,0
1697868000000,63.63,64,63.54,63.98,93208.778,1697871599999,5949074.91139,12889,52528.087,3353186.10638,0
1697871600000,63.99,64.16,63.84,64.08,57096.017,1697875199999,3654476.32769,8270,31084.460,1989628.16211,0
1697875200000,64.08,64.19,63.94,64,52823.574,1697878799999,3383504.04995,7923,24528.208,1571401.44715,0
1697878800000,64,64.22,63.91,64.08,44408.076,1697882399999,2844132.72844,8626,22880.662,1465685.69306,0
1697882400000,64.09,64.37,63.98,64.04,95106.018,1697885999999,6102857.45517,12726,46033.986,2954853.47406,0
1697886000000,64.04,64.47,64.02,64.31,98267.036,1697889599999,6313155.50214,12713,53129.911,3413545.71096,0
1697889600000,64.31,64.40,64.20,64.25,65887.808,1697893199999,4236783.76915,8330,33067.736,2126608.58144,0
1697893200000,64.26,64.84,64.08,64.71,118352.663,1697896799999,7628793.70674,16615,59542.796,3839419.15193,0
1697896800000,64.72,65.35,64.67,65.06,212933.895,1697900399999,13838949.12379,22755,110787.616,7200464.45777,0
1697900400000,65.06,65.23,64.67,64.90,124682.820,1697903999999,8093151.32061,15838,56965.599,3697638.16326,0
1697904000000,64.90,64.92,64.37,64.39,106866.622,1697907599999,6910151.80814,13239,47400.103,3065455.02756,0
1697907600000,64.39,65.16,64.29,65.06,145400.217,1697911199999,9410791.47590,17967,79678.897,5157155.17366,0
1697911200000,65.04,65.38,64.64,65.03,140680.867,1697914799999,9138425.52013,19600,69607.842,4521675.35273,0
1697914800000,65.04,65.14,64.64,64.75,51706.168,1697918399999,3351743.40443,8453,22478.056,1457322.34716,0
1697918400000,64.75,64.78,64.38,64.66,68203.480,1697921999999,4407688.21844,10192,30896.483,1996803.82242,0
1697922000000,64.65,65,64.60,64.86,59092.226,1697925599999,3831423.67258,8483,33392.466,2164743.63283,0
1697925600000,64.85,64.97,64.70,64.87,45439.120,1697929199999,2946472.98615,6662,24120.904,1563947.09410,0
1697929200000,64.87,64.88,64.57,64.71,54637.294,1697932799999,3534143.47599,7049,23584,1525609.11541,0
1697932800000,64.71,65.30,64.61,64.92,142141.919,1697936399999,9241880.76038,16125,80648.292,5243669.36234,0
1697936400000,64.93,65.05,64.47,64.79,117632.223,1697939999999,7618825.39869,14796,58189.403,3768554.41063,0
1697940000000,64.78,64.89,64.65,64.86,48185.963,1697943599999,3120801.61331,9521,25602.807,1658310.43825,0
1697943600000,64.86,64.98,64.75,64.87,50591.838,1697947199999,3282231.87761,7927,28091.175,1822635.08948,0
1697947200000,64.86,64.97,64.74,64.87,37658.783,1697950799999,2442876.54224,8012,17049.632,1106005.28420,0
1697950800000,64.87,65.24,64.84,65.09,86469.374,1697954399999,5621504.59380,10796,46151.564,3000945.17053,0
1697954400000,65.09,65.18,64.83,64.92,94236.953,1697957999999,6128567.60982,9776,41051.902,2670430.33182,0
1697958000000,64.92,64.94,63.03,64.11,430962.554,1697961599999,27562753.58659,46179,180787.972,11559594.23282,0
1697961600000,64.11,64.54,63.91,63.94,187290.680,1697965199999,12025460.89081,22037,111562.144,7165579.29180,0
1697965200000,63.93,64.18,63.84,63.87,68106.037,1697968799999,4358619.92288,11386,33110.701,2119161.71617,0
1697968800000,63.87,64.12,63.80,64.01,54642.770,1697972399999,3493187.04332,8934,28446.945,1818374.77486,0
1697972400000,64,64.01,63.63,63.93,74072.252,1697975999999,4725430.18768,11211,36374.272,2320337.65154,0
1697976000000,63.94,64.20,63.90,64.03,60729.283,1697979599999,3892081.40293,9791,30608.534,1961832.16610,0
1697979600000,64.03,64.21,64.01,64.20,35606.120,1697983199999,2284032.04450,7734,17507.065,1123028.32726,0
1697983200000,64.19,64.24,63.70,63.83,68306.848,1697986799999,4370573.36487,9316,28750.550,1839647.89174,0
1697986800000,63.83,64.80,63.54,64.72,267898.718,1697990399999,17212902.74478,28469,151366.071,9723305.83279,0
1697990400000,64.73,66.32,64.65,65.17,549610.275,1697993999999,36008431.53532,58921,292570.215,19165241.73409,0
1697994000000,65.17,65.74,64.96,65.44,164403.636,1697997599999,10754154.56651,20445,77115.188,5043125.13413,0
1697997600000,65.43,65.64,64.47,64.63,315870.884,1698001199999,20505743.87836,30727,142132.505,9220677.48845,0
1698001200000,64.63,64.77,64.41,64.53,71958.482,1698004799999,4649150.25359,11300,37996.856,2455114.49954,0
1698004800000,64.53,64.70,64.44,64.56,54822.835,1698008399999,3539718.79613,8043,29148.040,1881900.13789,0
1698008400000,64.56,64.57,63.96,63.99,129375.201,1698011999999,8307559.73375,16455,42455.250,2725558.21837,0
1698012000000,63.99,64.96,63.98,64.88,115511.246,1698015599999,7458168.97644,15662,59469.820,3839244.76857,0
1698015600000,64.88,65.29,64.68,65.23,132342.709,1698019199999,8600515.22039,15316,64613.129,4199711.78717,0
1698019200000,65.23,65.41,64.83,65.26,160798.264,1698022799999,10476581.04708,17306,75713.915,4934094.85601,0
1698022800000,65.27,66.30,65.09,65.67,317678.732,1698026399999,20893302.74186,37685,153150.564,10072885.63109,0
1698026400000,65.67,66.03,65.49,65.99,101628.743,1698029999999,6685420.83240,15361,51080.873,3360812.58618,0
1698030000000,65.99,66.72,65.61,66.36,224550.088,1698033599999,14852725.59370,27254,111969.768,7409386.98375,0
1698033600000,66.37,66.48,65.98,66.24,129641.996,1698037199999,8583371.03218,18006,58410.306,3867508.77005,0
1698037200000,66.25,66.72,66.12,66.44,158176.026,1698040799999,10514315.23484,19868,77130.166,5126695.88849,0
1698040800000,66.45,66.79,66.26,66.30,161186.876,1698044399999,10717966.29426,18503,70709.599,4702079.88411,0
1698044400000,66.30,66.46,65.94,66.08,143751.602,1698047999999,9519402.18381,17635,68624.933,4544544.76816,0
1698048000000,66.08,66.79,65.95,66.72,131935.614,1698051599999,8750913.77303,15365,70347.554,4667160.69922,0
1698051600000,66.72,66.74,65.64,66.06,180984.777,1698055199999,11959709.86890,21609,79750.503,5269890.98872,0
1698055200000,66.07,66.60,65.98,66.39,135818.353,1698058799999,9006906.81447,14076,63520.302,4212122.35790,0
1698058800000,66.38,66.58,66.36,66.38,102615.826,1698062399999,6817417.13536,12157,44368.356,2947955.25860,0
1698062400000,66.38,66.75,66.19,66.30,130487.796,1698065999999,8673332.68014,14541,64655.267,4298893.86721,0
1698066000000,66.31,66.42,65.50,65.76,194841.422,1698069599999,12835482.69248,21589,94630.821,6234300.36055,0
1698069600000,65.76,66.17,65.70,66.04,107744.550,1698073199999,7105605.13955,14165,59401.127,3917923.20083,0
1698073200000,66.03,66.19,65.77,65.93,153737.059,1698076799999,10140465.76856,17914,79349.755,5234785.65121,0
1698076800000,65.93,67.16,65.72,67.02,254113.830,1698080399999,16873387.64681,32742,140995.784,9365040.15196,0
1698080400000,67.02,67.14,66.29,66.83,243986.172,1698083999999,16279148.89175,33073,123330.332,8228285.71028,0
1698084000000,66.83,67.15,66.36,67.03,187831.753,1698087599999,12545452.31184,23431,94524.307,6314609.28187,0
1698087600000,67.02,67.33,66.86,67.12,149675.143,1698091199999,10043025.41605,21829,68947.251,4626662.69981,0
1698091200000,67.12,67.73,67.06,67.20,192612.182,1698094799999,12969260.98911,28496,101045.433,6803233.20901,0
1698094800000,67.20,67.62,67.03,67.46,83551.164,1698098399999,5624530.48215,12209,41316.398,2781403.52711,0
1698098400000,67.46,69.97,67.37,69.55,872942.403,1698101999999,60088905.43271,106195,438890.127,30208883.92200,0
1698102000000,69.55,69.86,67.90,69.03,453161.443,1698105599999,31218556.13805,59399,226638.231,15612398.91998,0
1698105600000,69.03,69.72,68.67,69.25,242177.537,1698109199999,16769929.59599,33245,123855.821,8575573.81909,0
1698109200000,69.26,69.97,69.06,69.94,256675.824,1698112799999,17831563.53385,29986,136679.911,9498149.56989,0
1698112800000,69.94,72.89,69.74,72.10,880632.852,1698116399999,62779271.28531,104437,452084.903,32235901.73509,0
1698116400000,72.09,72.65,69.88,69.96,450222.540,1698119999999,32071695.26397,53559,204364.347,14571066.43005,0
1698120000000,69.96,70.85,69.92,70.22,199250.029,1698123599999,14034709.49289,26705,99096.889,6983475.95580,0
1698123600000,70.22,70.44,69.10,69.44,262857.579,1698127199999,18342009.01108,30661,111537.724,7784726.12961,0
1698127200000,69.45,69.63,68.04,69.16,388863.615,1698130799999,26765156.54452,40337,168872.235,11629079.91488,0
1698130800000,69.16,69.32,68.73,69.17,125801.970,1698134399999,8682530.89713,18034,64055.502,4421351.90812,0
1698134400000,69.17,69.58,69.06,69.53,146108.751,1698137999999,10134696.19377,18012,61970.203,4298004.49729,0
1698138000000,69.52,70.14,69.32,69.88,149049.991,1698141599999,10399711.09271,19167,77927.693,5437356.95948,0
1698141600000,69.89,70.15,69.68,69.93,97409.864,1698145199999,6808238.53185,13889,43377.318,3031899.01698,0
1698145200000,69.92,70.46,69.62,70.36,236462.211,1698148799999,16555941.39715,26168,113760.848,7965509.26570,0
1698148800000,70.36,71.45,70.17,70.81,385313.957,1698152399999,27285278.72946,40306,192977.616,13666842.31528,0
1698152400000,70.81,70.87,69.83,70.81,291748.692,1698155999999,20543644.68976,34853,139223.552,9806964.61408,0
1698156000000,70.81,70.94,69.72,70.54,171539.833,1698159599999,12049378.35993,25648,80047.129,5623220.74895,0
1698159600000,70.53,70.85,66.90,68.11,937921.584,1698163199999,64311399.22984,119017,444406.697,30473778.34101,0
1698163200000,68.11,69.11,67.64,68.44,294614.928,1698166799999,20165349.82588,42793,150995.615,10334914.82758,0
1698166800000,68.45,68.83,68.18,68.22,120059.676,1698170399999,8225377.66395,17701,56722.158,3886943.49005,0
1698170400000,68.22,68.62,67.53,68.56,170688.749,1698173999999,11619765.95862,25225,91357.713,6219726.35460,0
1698174000000,68.56,68.78,68.40,68.55,77324.646,1698177599999,5303021.63075,12166,36523.962,2504919.04747,0
1698177600000,68.54,68.81,68.12,68.25,87402.480,1698181199999,5987420.08968,13865,38917.368,2666259.11055,0
1698181200000,68.26,68.87,67.90,68.73,114855.192,1698184799999,7849923.56782,16141,55745.585,3809576.74960,0
1698184800000,68.74,69.12,68.50,69.11,155953.690,1698188399999,10732669.23551,18585,83306.903,5733053.85863,0
1698188400000,69.10,69.26,68.70,69.12,124179.107,1698191999999,8569866.00713,15693,62851.630,4338355.65446,0
1698192000000,69.12,69.83,68.81,69.78,140385.046,1698195599999,9717575.54129,18769,68572.889,4747799.56482,0
1698195600000,69.77,70.40,69.75,70.27,205163.075,1698199199999,14386779.19534,25210,100476.270,7045482.46814,0
1698199200000,70.26,70.26,69.28,69.70,188314.686,1698202799999,13124235.70848,19291,78496.498,5473811.55449,0
1698202800000,69.69,69.76,69.11,69.52,138215.979,1698206399999,9601162.00695,16344,66186.694,4596283.99981,0
1698206400000,69.51,69.78,69.31,69.75,68969.348,1698209999999,4796430.45406,10933,36456.984,2535780.93350,0
1698210000000,69.75,69.81,69.09,69.14,90700.833,1698213599999,6295304.51112,13280,38725.661,2688768.51684,0
1698213600000,69.15,69.68,69.12,69.50,63663.316,1698217199999,4422721.01640,8803,34371.561,2388018.84950,0
1698217200000,69.49,69.62,67.65,68.24,322608.866,1698220799999,22087526.85891,37974,145290.389,9944707.71540,0
1698220800000,68.25,68.67,67.82,68.53,159609.984,1698224399999,10896345.22979,20607,85385.616,5831328.37331,0
1698224400000,68.54,69.09,68.40,68.68,120229.633,1698227999999,8273297.29925,15578,62853.302,4325379.42968,0
1698228000000,68.68,68.94,68.47,68.86,97215.467,1698231599999,6680557.60229,11861,49989.547,3436091.63828,0
1698231600000,68.87,69.09,68.64,68.71,109681.359,1698235199999,7548043.78618,13511,55942.200,3850477.91189,0
1698235200000,68.70,69.16,68.70,69.03,93674.375,1698238799999,6461129.64121,12262,48262.659,3328701.56796,0
1698238800000,69.02,69.63,68.81,69.33,199763.728,1698242399999,13828149.87414,24031,108201.204,7490507.45938,0
1698242400000,69.33,70.03,69.08,69.84,182107.079,1698245999999,12682706.12853,24111,96497.778,6721253.53566,0
1698246000000,69.83,70.36,69.63,69.85,259599.948,1698249599999,18160306.40722,35158,135729.749,9496428.29124,0
1698249600000,69.85,70.21,68.54,68.58,335617.059,1698253199999,23259439.79235,43101,160371.641,11114782.86724,0
1698253200000,68.58,69.03,68.26,68.72,196998.944,1698256799999,13539288.76008,23900,98778.444,6789654.00142,0
1698256800000,68.72,68.89,68.31,68.74,115113.498,1698260399999,7899169.77958,17731,58671.855,4025801.39819,0
1698260400000,68.73,68.73,68.12,68.61,105827.678,1698263999999,7247225.97468,14376,48678.528,3333896.09402,0
1698264000000,68.60,68.80,68.27,68.34,75136.272,1698267599999,5150651.47095,12251,38092.390,2611664.56046,0
1698267600000,68.33,68.58,67.84,68.34,80181.519,1698271199999,5465735.52821,12669,31620.273,2157381.15923,0
1698271200000,68.34,68.75,68.22,68.74,78569.015,1698274799999,5383471.05389,12852,40203.155,2754701.21322,0
1698274800000,68.73,68.75,68.11,68.73,104415.391,1698278399999,7152934.11780,15775,47239.025,3235773.90531,0
1698278400000,68.72,69.16,68.45,68.89,143167.515,1698281999999,9850010.13536,19985,72044.781,4957077.11275,0
1698282000000,68.88,69.33,68.77,69.21,127722.786,1698285599999,8816268.48839,21530,67084.821,4631140.62378,0
1698285600000,69.21,69.32,68.90,69.32,75706.441,1698289199999,5233471.39644,13618,40180.165,2777959.28911,0
1698289200000,69.33,70.08,69.11,70.05,147093.499,1698292799999,10252431.49753,20574,74045.236,5160752.56270,0
1698292800000,70.05,70.07,69.50,69.61,96889.887,1698296399999,6755872.66775,14209,40413.136,2818219.09796,0
1698296400000,69.61,69.63,68.86,68.91,134303.945,1698299999999,9300694.20827,15581,55597.789,3849658.52414,0
1698300000000,68.91,69.53,68.41,69.44,139618.588,1698303599999,9619468.54011,20707,70656.226,4870337.65564,0
1698303600000,69.44,70.57,69.22,70.05,329150.502,1698307199999,23043233.68713,38820,166420.404,11651260.92843,0
1698307200000,70.04,70.68,69.66,70.39,329422.677,1698310799999,23135796.14138,40190,161062.696,11311343.93768,0
1698310800000,70.40,70.67,69.46,70.02,252228.143,1698314399999,17653851.32981,30036,121308.994,8489909.39892,0
1698314400000,70.01,70.24,69.19,69.87,231005.673,1698317999999,16110843.74874,31043,112412.615,7842715.88809,0
1698318000000,69.87,70.62,68.73,69.36,427495.660,1698321599999,29750060.08401,45748,206625.683,14384539.84488,0
1698321600000,69.37,69.97,69.32,69.81,161901.272,1698325199999,11290659.73122,23287,80780.586,5633525.88778,0
1698325200000,69.80,69.99,69.22,69.25,181148.171,1698328799999,12613940.16129,22009,86734.037,6040359.87236,0
1698328800000,69.26,69.60,66.08,68.27,745632.027,1698332399999,50716850.60441,90786,353574.522,24052947.10487,0
1698332400000,68.28,68.48,67.12,67.87,321207.287,1698335999999,21748905.29958,41223,159129.411,10775251.39851,0
1698336000000,67.87,67.94,67.33,67.42,181162.396,1698339599999,12241678.47555,27752,79756.308,5388907.14883,0
1698339600000,67.42,68.25,67.39,68.20,104602.471,1698343199999,7096548.87957,16519,55288.097,3750796.91250,0
1698343200000,68.20,68.28,67.86,67.88,71312.388,1698346799999,4856460.58683,11395,31738.592,2161820.44973,0
1698346800000,67.88,68.23,67.79,68.17,76061.203,1698350399999,5176140.60958,11302,39136.330,2663486.99768,0
1698350400000,68.16,68.28,68.01,68.17,80414.721,1698353999999,5480372.72485,11362,36496.225,2487593.10988,0
1698354000000,68.17,68.33,67.98,68.30,50370.678,1698357599999,3434296.31410,9536,25665.047,1750025.67132,0
1698357600000,68.30,68.89,68.30,68.84,67392.575,1698361199999,4623370.02468,12929,35592.981,2442208.62552,0
1698361200000,68.85,69.03,68.72,68.75,85218.330,1698364799999,5871069.88080,12789,39243.170,2703924.02123,0
1698364800000,68.75,68.82,68.29,68.42,86577.845,1698368399999,5938499.28106,13938,44948.979,3083642.10079,0
1698368400000,68.41,68.48,67.24,67.30,212233.137,1698371999999,14396527.57096,29149,90619.425,6146932.79753,0
1698372000000,67.31,68.21,67.12,68.17,135773.424,1698375599999,9192144.26521,19047,73389.934,4969902.94306,0
1698375600000,68.16,68.23,67.99,68.12,53488.423,1698379199999,3643339.15489,9142,23144.447,1576164.19808,0
1698379200000,68.12,68.24,67.78,68.17,79449.860,1698382799999,5403179.52067,12273,40079.119,2725546.39700,0
1698382800000,68.16,68.18,67.60,67.99,67325.888,1698386399999,4572597.61129,12634,31728.927,2154605.10760,0
1698386400000,68,68.25,67.93,68.22,58677.098,1698389999999,3996034.94055,9668,25245.129,1719308.47676,0
1698390000000,68.23,68.23,67.28,67.35,117379.836,1698393599999,7949448.47228,17360,42618.147,2885362.39309,0
1698393600000,67.34,67.94,67.21,67.88,126767.019,1698397199999,8563147.95031,17242,59624.392,4029862.86989,0
1698397200000,67.88,68.03,67.84,67.96,57122.630,1698400799999,3880638.63038,10135,29356.738,1994346.73556,0
1698400800000,67.96,68.02,67.71,67.94,70572.919,1698404399999,4789995.29825,12380,37146.596,2521424.96825,0
1698404400000,67.94,67.96,67.49,67.81,101227.277,1698407999999,6850146.24518,17399,57527.911,3892501.93366,0
1698408000000,67.82,68.64,67.60,68.37,139568.025,1698411599999,9509928.62234,24836,77328.821,5268334.34005,0
1698411600000,68.36,68.86,68.28,68.50,156864.393,1698415199999,10764096.30574,22866,82441.046,5657080.73799,0
1698415200000,68.50,68.53,67.39,67.72,246708.753,1698418799999,16749054.48548,33543,112821.308,7660947.89243,0
1698418800000,67.72,68.15,67.46,67.93,120103.993,1698422399999,8138017.97044,22116,60012.467,4066906.02264,0
1698422400000,67.94,68.02,66.70,67.03,195419.390,1698425999999,13137999.59867,28535,84516.270,5681947.09739,0
1698426000000,67.04,67.14,64.52,66.37,412215.100,1698429599999,27308349.05049,53684,177951.670,11800386.33511,0
1698429600000,66.38,66.54,65.76,66.21,191827.587,1698433199999,12693622.98042,26935,90848.612,6011641.81358,0
1698433200000,66.21,66.59,66.17,66.52,68189.058,1698436799999,4527695.73291,10907,31294.343,2077868.86801,0
1698436800000,66.52,66.78,66.43,66.63,58841.671,1698440399999,3919089.86114,9264,26973.765,1796766.37284,0
1698440400000,66.63,66.71,66.50,66.71,46491.193,1698443999999,3096496.66850,7228,22249.673,1481890.71975,0
1698444000000,66.71,66.81,66.54,66.63,68311.923,1698447599999,4555307.44862,8396,28288.720,1886416.56116,0
1698447600000,66.64,67.10,66.56,67.01,54650.108,1698451199999,3655887.98241,11628,27762.366,1857360.42353,0
1698451200000,67.01,67.65,66.95,67.63,75474.799,1698454799999,5085463.19634,14610,41953.503,2827029.40572,0
1698454800000,67.63,67.70,67.30,67.67,62264.932,1698458399999,4203095.69032,11102,25371.836,1712779.31346,0
1698458400000,67.67,67.96,67.42,67.85,51849.923,1698461999999,3508461.99451,10276,26168.412,1771004.23383,0
1698462000000,67.85,68.43,67.68,67.99,185365.451,1698465599999,12610767.50118,23054,102369.534,6964820.51470,0
1698465600000,67.99,68.25,67.72,68.24,219419.719,1698469199999,14919693.64054,23536,104795.438,7125966.68005,0
1698469200000,68.24,68.28,67.91,67.94,52373.421,1698472799999,3567101.16331,14429,22313.446,1519626.75464,0
1698472800000,67.95,68.10,67.82,67.94,50219.560,1698476399999,3412479.56994,13826,25129.924,1707694.64948,0
1698476400000,67.94,68.17,67.88,68.01,38558.649,1698479999999,2624097.02637,9983,18710.091,1273515.96177,0
1698480000000,68.02,68.18,67.83,68.02,53898.701,1698483599999,3666248.10989,10575,27219.775,1851898.75093,0
1698483600000,68.02,68.15,67.88,67.94,46773.505,1698487199999,3180230.48140,10946,20920.058,1422525.36738,0
1698487200000,67.94,67.98,67.78,67.95,55717.313,1698490799999,3781604.51638,9320,24789,1682330.08327,0
1698490800000,67.95,68.44,67.91,68.01,143857.699,1698494399999,9802979.49308,19128,75944.992,5174904.50749,0
1698494400000,68.01,68.16,67.40,67.74,117854.988,1698497999999,7986976.74927,16613,52147.102,3533433.25810,0
1698498000000,67.75,68.14,67.60,68.08,58783.588,1698501599999,3991655.17941,8963,30796.095,2091895.04849,0
1698501600000,68.08,68.23,67.31,67.97,171812.127,1698505199999,11660562.93032,20372,83747.352,5684823.93744,0
1698505200000,67.97,68.24,67.95,68.13,47647.919,1698508799999,3245228.01670,9374,24354.081,1658752.56685,0
1698508800000,68.14,68.34,68.05,68.31,62354.930,1698512399999,4253851.76659,10365,30896.543,2107894.20709,0
1698512400000,68.31,68.32,68.11,68.26,29516.908,1698515999999,2013940.32529,5957,13714.327,935740.77658,0
1698516000000,68.27,68.29,68.05,68.05,35286.388,1698519599999,2404573.07432,6614,14355.878,978382.16019,0
1698519600000,68.06,68.08,67.60,67.71,60475.595,1698523199999,4102693.01373,9147,21466.440,1456861.45457,0
1698523200000,67.71,67.91,67.68,67.84,35793.299,1698526799999,2427418.31415,6251,21607.664,1465472.50054,0
1698526800000,67.83,68.04,67.71,68.02,25054.483,1698530399999,1700165.52399,5578,13907.380,943826.84008,0
1698530400000,68.02,68.03,67.56,67.85,38746.596,1698533999999,2626768.81373,7100,15714.749,1065268.78013,0
1698534000000,67.86,67.86,67.58,67.77,25811.445,1698537599999,1748136.26065,5808,13572.803,919206.50350,0
1698537600000,67.77,68.13,67.52,67.80,64531.580,1698541199999,4377666.53277,10035,36062.410,2446750.64390,0
1698541200000,67.80,68.01,67,67.39,195920.570,1698544799999,13205328.37816,25373,78843.819,5316788.11260,0
1698544800000,67.39,67.53,67.12,67.53,49247.931,1698548399999,3315666.06651,7818,23959.360,1613420.03428,0
1698548400000,67.53,67.55,67.14,67.30,24906.795,1698551999999,1677798.69448,5167,11446.207,771019.20892,0
1698552000000,67.29,67.50,67.14,67.43,36761.746,1698555599999,2477722.28994,6503,19304.775,1301201.17056,0
1698555600000,67.44,67.48,67.27,67.42,20292.479,1698559199999,1367761.83055,4339,11081.619,746966.75007,0
1698559200000,67.42,67.64,67.34,67.53,30313.262,1698562799999,2046525.11847,5630,17702.050,1195166.07449,0
1698562800000,67.53,67.79,67.46,67.69,33681.632,1698566399999,2278250.74689,5869,19357.273,1309448.46510,0
1698566400000,67.70,68.05,67.69,68.04,49283.393,1698569999999,3345562.92117,9243,27952.930,1897611.14200,0
1698570000000,68.04,68.19,67.82,67.99,64474.646,1698573599999,4386635.22499,12043,30818.639,2096895.41946,0
1698573600000,67.99,68.01,67.85,67.86,35529.633,1698577199999,2413182.29638,6820,15847.833,1076493.72309,0
1698577200000,67.87,68.18,67.76,67.94,81129.431,1698580799999,5513701.64933,10020,31736.526,2157835.93085,0
1698580800000,67.94,68.70,67.94,68.58,121794.038,1698584399999,8321070.72689,14702,82379.417,5629962.61942,0
1698584400000,68.57,68.62,68.21,68.28,111641.812,1698587999999,7632993.13782,15780,55429.232,3789716.22672,0
1698588000000,68.27,68.80,68.01,68.75,109351.118,1698591599999,7489857.69890,16158,56884.468,3897900.10002,0
1698591600000,68.76,69.01,68.58,68.89,98732.239,1698595199999,6794355.10688,16478,47327.228,3257431.73960,0
1698595200000,68.90,69.02,68.63,68.65,71127.031,1698598799999,4893906.17987,12154,29474.368,2027722.49193,0
1698598800000,68.66,69.37,68.57,68.89,117827.014,1698602399999,8136371.07093,18664,60030.284,4145929.85203,0
1698602400000,68.88,69.26,68.74,68.98,68930.595,1698605999999,4755647.71972,12685,33204.194,2290944.71412,0
1698606000000,68.97,69.03,68.56,68.81,67141.334,1698609599999,4615379.94485,10040,31894.881,2192832.68169,0
1698609600000,68.81,69.04,68.75,69.01,35834.071,1698613199999,2469452.35916,7168,20760.859,1430724.91467,0
1698613200000,69.01,69.09,68.65,68.68,33485.092,1698616799999,2308270.70609,7532,14481.304,998434.81347,0
1698616800000,68.68,69.28,68.68,69.16,43282.778,1698620399999,2986431.04903,8738,23821.936,1643912.83075,0
1698620400000,69.16,69.20,68.65,68.82,55345.711,1698623999999,3813101.08149,10191,27531.109,1896790.77489,0
1698624000000,68.82,69.02,68.56,68.90,50436.093,1698627599999,3471453.15782,10821,22338.671,1537802.34401,0
1698627600000,68.90,69.53,68.75,68.83,106941.026,1698631199999,7389510.07706,14566,53528.273,3698644.82637,0
1698631200000,68.83,68.85,68.25,68.46,122168.296,1698634799999,8372267.31559,18411,54579.387,3740180.54031,0
1698634800000,68.46,68.48,68.08,68.22,51719.168,1698638399999,3530588.33077,10160,24835.554,1695542.02950,0
1698638400000,68.23,68.51,68.16,68.42,41133.130,1698641999999,2812810.99320,7831,23341.496,1596222.23491,0
1698642000000,68.42,68.53,67.93,68.05,91625.019,1698645599999,6250484.41298,13440,40748.025,2779486.78206,0
1698645600000,68.06,68.27,67.66,68.21,99895.913,1698649199999,6793354.20484,16150,48307.633,3285257.41652,0
1698649200000,68.21,68.38,67.96,68.20,60517.463,1698652799999,4125069.40023,11820,31508.769,2147705.25921,0
1698652800000,68.19,68.93,68.06,68.75,118515.861,1698656399999,8131545.58624,18631,62605.985,4295042.94383,0
1698656400000,68.74,69.57,68.71,68.94,250664.328,1698659999999,17343176.09785,29943,126808.682,8773060.95563,0
1698660000000,68.95,69.21,68.67,69.17,124398.110,1698663599999,8578416.39427,15332,59422.293,4098414.63263,0
1698663600000,69.16,69.38,68.88,69.34,48535.930,1698667199999,3357090.53814,10177,26169.793,1810575.28070,0
1698667200000,69.35,69.63,68.86,68.92,193048.353,1698670799999,13376816.45131,21725,99424.494,6892027.52806,0
1698670800000,68.92,69.22,68.75,69.08,97709.024,1698674399999,6738974.51197,13961,45501.237,3138393.01418,0
1698674400000,69.08,69.36,68.86,69.28,131312.804,1698677999999,9079050.84304,18043,62728.347,4337521.08297,0
1698678000000,69.29,69.70,69.09,69.58,150038.189,1698681599999,10406857.32596,18887,74241.687,5151514.54826,0
1698681600000,69.59,69.84,68.98,69.31,152707.474,1698685199999,10605496.57519,22056,73078.366,5076233.37007,0
1698685200000,69.31,69.31,68.07,68.96,320587.299,1698688799999,22012192.41902,41915,163509.486,11231312.37000,0
1698688800000,68.96,69.07,68.74,68.83,58993.568,1698692399999,4063684.50747,9840,28141.597,1938672.80357,0
1698692400000,68.83,69.15,68.72,69.11,48787.441,1698695999999,3365901.95405,8648,23570.093,1626098.10110,0
1698696000000,69.11,69.13,68.84,69.03,45552.182,1698699599999,3141428.45743,7881,19969.632,1377269.74363,0
1698699600000,69.04,69.33,68.88,69.32,57213.943,1698703199999,3957316.75793,9391,25087.379,1735062.17235,0
1698703200000,69.31,69.33,69.06,69.11,51624.707,1698706799999,3570876.88728,8090,21468.567,1485074.28762,0
1698706800000,69.11,69.34,69.10,69.26,48095.889,1698710399999,3330591.19092,7862,25244.184,1748031.40387,0
1698710400000,69.26,69.95,69.06,69.58,147432.841,1698713999999,10246424.14457,21030,72507.705,5040899.27590,0
1698714000000,69.57,69.70,69.27,69.42,78134.253,1698717599999,5425008.84538,13866,36090.001,2505837.80893,0
1698717600000,69.42,69.60,68.86,69.13,84214.038,1698721199999,5825850.21576,12977,37543.378,2597252.72268,0
1698721200000,69.14,69.27,68.74,68.81,73097.040,1698724799999,5040900.49529,11414,33981.297,2343633.58124,0
1698724800000,68.82,69.08,68.71,68.92,68888.797,1698728399999,4746549.94855,10123,37382.770,2575955.41325,0
1698728400000,68.92,69.19,68.68,69.11,53979.114,1698731999999,3721501.01557,10660,26628.778,1835873.06340,0
1698732000000,69.11,69.56,68.54,68.91,145854.500,1698735599999,10072788.41169,21726,69398.348,4793296.78818,0
1698735600000,68.92,68.99,68.33,68.61,116013.223,1698739199999,7964782.06949,19257,57422.109,3942203.75608,0
1698739200000,68.61,69.65,67.84,69.61,278454.932,1698742799999,19179107.85586,33979,145292.641,10015773.29046,0
1698742800000,69.61,70.61,69.54,70.18,336703.675,1698746399999,23598667.25004,40604,175627.146,12308052.90971,0
1698746400000,70.17,70.31,69.28,69.63,325129.503,1698749999999,22639800.54533,33917,148533.586,10338017.11435,0
1698750000000,69.64,70.49,69.63,70.05,249332.362,1698753599999,17458751.28863,30225,122555.039,8581503.30115,0
1698753600000,70.05,70.46,69.11,69.49,283305.317,1698757199999,19764804.21781,37203,138847.169,9688625.60549,0
1698757200000,69.50,70.23,69.13,69.55,297443.636,1698760799999,20734529.07082,36942,142226.876,9915435.68208,0
1698760800000,69.55,69.88,68.92,69.85,257508.136,1698764399999,17879087.12279,35870,125243.650,8698874.29308,0
1698764400000,69.85,70.11,67.43,68.54,506518.273,1698767999999,34767888.36728,68664,242428.718,16646040.46356,0
1698768000000,68.54,69.10,68.23,68.95,179397.207,1698771599999,12316383.08612,26016,90833.288,6236714.32699,0
1698771600000,68.94,68.96,68.38,68.70,91047.474,1698775199999,6249774.56514,15493,46830.610,3214308.62092,0
1698775200000,68.70,68.75,68.39,68.72,62446.230,1698778799999,4284131.36711,12859,30462.410,2089774.36265,0
1698778800000,68.71,68.94,68.25,68.46,91341.198,1698782399999,6266408.99382,14858,46641.213,3200464.55499,0
1698782400000,68.46,69.13,68.33,68.88,91145.094,1698785999999,6266792.62700,14759,46744.756,3213711.00809,0
1698786000000,68.89,68.98,68.38,68.49,63999.836,1698789599999,4398392.15213,11439,36909.368,2536781.21410,0
1698789600000,68.50,68.84,68.44,68.79,50464.399,1698793199999,3464651.11815,8919,24799.345,1702583.51575,0
1698793200000,68.79,69.08,68.60,68.95,81584.781,1698796799999,5616993.83297,12144,37915.133,2610341.70187,0
1698796800000,68.95,69.31,68.79,68.83,131926.827,1698800399999,9109225.62396,19756,57913.048,3998971.21282,0
1698800400000,68.84,69.06,68.70,68.76,72207.906,1698803999999,4971603.53600,10898,33590.576,2313235.06374,0
1698804000000,68.76,68.78,68.41,68.51,81341.626,1698807599999,5580087.73884,11188,35638.257,2444729.68117,0
1698807600000,68.51,68.56,68.01,68.33,95031.655,1698811199999,6485535.85155,15034,44262.383,3021010.63802,0
1698811200000,68.33,68.41,68.11,68.23,72519.903,1698814799999,4951063.69268,11579,34044.572,2324061.94311,0
1698814800000,68.23,68.24,67.45,67.53,156161.433,1698818399999,10585149.40498,23100,69165.585,4688752.09202,0
1698818400000,67.53,67.90,67.14,67.89,145988.115,1698821999999,9861373.14923,21135,72453.457,4894641.92658,0
1698822000000,67.89,68.57,67.80,68.13,166150.663,1698825599999,11334482.63766,22313,95123.878,6488884.79761,0
1698825600000,68.13,68.31,67.94,68.09,106983.170,1698829199999,7287556.92679,13519,49468.280,3370658.89068,0
1698829200000,68.10,68.34,68.01,68.31,44845.777,1698832799999,3057790.91980,9039,24785.313,1690016.92037,0
1698832800000,68.31,68.35,67.63,67.74,84651.145,1698836399999,5751866.26924,13544,39153.611,2659841.13048,0
1698836400000,67.75,68.09,67.66,68.04,66821.162,1698839999999,4533759.05448,10745,33884.157,2298999.51126,0
1698840000000,68.05,68.68,67.58,68.45,168079.630,1698843599999,11456205.62008,22935,85774.094,5846061.26231,0
1698843600000,68.45,68.89,67.10,67.80,415346.551,1698847199999,28265015.31786,57341,174206.852,11859060.70926,0
1698847200000,67.81,68,66.52,66.88,333624.616,1698850799999,22415811.88870,45519,143403.532,9637329.63157,0
1698850800000,66.87,67.25,66.68,66.84,154536.629,1698854399999,10350249.24543,25742,78460.451,5255175.94607,0
1698854400000,66.84,67.30,66.61,67.14,120597.023,1698857999999,8078872.01203,20116,60307.890,4040589.03472,0
1698858000000,67.14,67.46,67.03,67.39,84766.417,1698861599999,5699267.44219,15406,41164.987,2767884.58109,0
1698861600000,67.39,68.68,67.21,68.20,290072.579,1698865199999,19726905.29602,48594,145666.737,9906740.01392,0
1698865200000,68.19,68.87,67.93,68.47,229250.134,1698868799999,15683668.88879,39215,114344.003,7823744.42655,0
1698868800000,68.47,70.02,68.47,69.91,298374.039,1698872399999,20682304.79877,44254,138359.231,9588474.66249,0
1698872400000,69.91,70.34,69.45,70.29,250499.806,1698875999999,17520943.56228,38440,119175.306,8337029.90199,0
1698876000000,70.30,70.53,69.80,69.91,231081.443,1698879599999,16199331.19501,29119,102642.733,7196816.29465,0
1698879600000,69.91,70.17,69.74,70.04,86252.537,1698883199999,6032133.83194,16221,43889.074,3069624.59213,0
1698883200000,70.04,70.23,69.77,70.15,116570.114,1698886799999,8162504.18221,19865,57681.493,4039153.13264,0
1698886800000,70.15,70.68,69.94,69.99,154385.774,1698890399999,10851829.02679,23300,71215.858,5007725.89679,0
1698890400000,70,70.57,69.95,70.31,112229.910,1698893999999,7885903.85768,18549,60621.505,4259050.99910,0
1698894000000,70.30,70.87,70.26,70.41,143942.153,1698897599999,10157387.16033,22630,72312.104,5102842.78751,0
1698897600000,70.42,70.62,70,70.06,110253.670,1698901199999,7750667.70430,15562,47006.996,3305113.25730,0
1698901200000,70.05,70.33,69.21,70.05,288348.517,1698904799999,20119192.82273,35044,145422.842,10147253.76371,0
1698904800000,70.05,70.71,69.72,69.89,261101.517,1698908399999,18341355.18766,31488,120849.464,8489120.47015,0
1698908400000,69.89,70.09,69.65,69.88,77051.188,1698911999999,5382695.41488,14083,38138.237,2663983.79662,0
1698912000000,69.87,69.92,69.30,69.87,128858.508,1698915599999,8977721.60090,20323,65973.807,4596223.29313,0
1698915600000,69.87,70.29,69.71,70.21,115813.553,1698919199999,8107301.11686,15919,65275.330,4568915.20845,0
1698919200000,70.20,70.43,69.99,70.13,117170.375,1698922799999,8232544.18423,17774,53961.264,3791033.97209,0
1698922800000,70.12,70.50,70.05,70.24,94463.586,1698926399999,6637864.28055,15204,44807.561,3148544.72924,0
1698926400000,70.23,70.66,70.13,70.37,101389.587,1698929999999,7136286.83851,16765,52192.732,3674420.86233,0
1698930000000,70.36,70.56,69.33,70.06,452771.002,1698933599999,31714774.94164,56754,213510.907,14957464.54276,0
1698933600000,70.07,70.23,69.05,69.74,239244.411,1698937199999,16673867.21450,36953,110297.788,7689556.92281,0
1698937200000,69.73,69.75,68.51,68.62,297137.713,1698940799999,20506273.60296,45969,143374.213,9895644.24425,0
1698940800000,68.63,69.02,67.36,68.37,388735.564,1698944399999,26528928.18184,56330,171617.154,11718282.51997,0
1698944400000,68.37,69.08,67.98,69.01,132212.211,1698947999999,9059776.84598,23382,59774.079,4095446.94620,0
1698948000000,69,69.34,68.67,69.17,104688.801,1698951599999,7225177.48186,17829,50224.006,3466770.23517,0
1698951600000,69.17,69.62,69.04,69.58,84531.626,1698955199999,5860190.76297,16390,41618.360,2885085.65367,0
1698955200000,69.59,69.66,69.04,69.32,103502.991,1698958799999,7178381.03888,18989,48866.410,3388653.88895,0
1698958800000,69.31,69.36,68.96,69.33,49719.887,1698962399999,3439138.46626,11128,22040.054,1524589.75990,0
1698962400000,69.33,69.50,69.12,69.20,51565.939,1698965999999,3573270.34552,12686,22334.089,1547640.03044,0
1698966000000,69.21,69.55,68.97,69.48,57890.976,1698969599999,4012973.40624,13702,28333.786,1964211.89440,0
1698969600000,69.47,69.63,68.32,68.64,157698.055,1698973199999,10878396.48271,31522,78967.654,5448399.38664,0
1698973200000,68.64,68.72,67.49,68.25,181747.596,1698976799999,12370034.70881,37193,92301.830,6281045.39124,0
1698976800000,68.25,68.77,68.12,68.76,71263.127,1698980399999,4883212.65337,15139,38727.113,2653416.71126,0
1698980400000,68.75,68.84,68.46,68.77,43599.760,1698983999999,2993748.04435,10483,22411.600,1538883.18890,0
1698984000000,68.76,68.96,68.24,68.70,81128.376,1698987599999,5569388.61451,17634,38751.817,2660385.35440,0
1698987600000,68.69,69.38,68.58,69.33,106562.505,1698991199999,7351333.55078,22109,54340.587,3748610.20328,0
1698991200000,69.34,69.48,68.93,69.03,71909.610,1698994799999,4978892.58963,17280,30080.235,2083105.91590,0
1698994800000,69.03,69.20,68.88,69.06,47375.530,1698998399999,3270593.89560,12513,25162.250,1737179.27076,0
1698998400000,69.07,69.28,68.52,69.01,105867.920,1699001999999,7305077.29520,21333,57805.980,3989887.19147,0
1699002000000,69.02,69.10,68.23,68.36,98791.694,1699005599999,6785179.88895,20355,45108.612,3098059.60576,0
1699005600000,68.37,68.53,68.04,68.51,106510.872,1699009199999,7277008.97903,21092,53640.950,3665379.02721,0
1699009200000,68.51,68.71,68.36,68.66,58832.425,1699012799999,4030739.50525,12585,25139.113,1722872.14468,0
1699012800000,68.65,69.10,68.31,68.81,119730.717,1699016399999,8232548.22002,23709,57065.089,3925338.58242,0
1699016400000,68.82,69.20,68.62,69.18,89484.526,1699019999999,6158386.85078,18108,39082.300,2690262.44037,0
1699020000000,69.19,69.46,68.94,69.14,150780.989,1699023599999,10435025.52092,24818,69876.221,4836477.33125,0
1699023600000,69.14,69.39,69.03,69.34,72922.786,1699027199999,5049488.06794,15021,41371.217,2864870.12902,0
1699027200000,69.33,69.45,68.92,69.16,99005.665,1699030799999,6848079.45878,17914,46397.202,3209750.36182,0
1699030800000,69.17,69.18,68.57,68.80,77101.983,1699034399999,5306109.71672,15717,36977.028,2544452.03688,0
1699034400000,68.80,69.03,68.55,68.93,52054.535,1699037999999,3583512.62394,12698,27790.605,1913110.67875,0
1699038000000,68.94,69.12,68.75,69.06,48063.841,1699041599999,3314525.91601,10656,22935.143,1581754.74415,0
1699041600000,69.06,69.55,68.96,69.43,60270.370,1699045199999,4177362.33526,13739,34514.743,2392614.25594,0
1699045200000,69.42,69.60,69.29,69.31,42783.066,1699048799999,2972670.85131,8685,20781.465,1444061.47574,0
1699048800000,69.32,69.52,69.27,69.52,35575.012,1699052399999,2468388.93000,7618,14481.739,1004940.33267,0
1699052400000,69.51,69.59,69.34,69.49,37553.260,1699055999999,2609072.28844,9822,18405.384,1278795.09910,0
1699056000000,69.50,69.52,69.12,69.28,52586.621,1699059599999,3644156.15329,11946,23754.472,1646463.12198,0
1699059600000,69.28,69.68,69.19,69.64,56945.450,1699063199999,3952426.33568,11537,35569.290,2469152.09157,0
1699063200000,69.63,69.69,69.41,69.48,36208.041,1699066799999,2518439.25483,10256,14119.821,982265.49862,0
1699066800000,69.49,69.72,69.38,69.71,34459.658,1699070399999,2395823.85981,8912,19124.202,1330076.95246,0
1699070400000,69.71,69.74,69.33,69.33,42863.728,1699073999999,2978708.16639,9696,14721.178,1023055.47731,0
1699074000000,69.34,69.59,69.23,69.57,39655.077,1699077599999,2750019.48458,9890,19925.223,1381930.53396,0
1699077600000,69.57,69.87,69.48,69.60,71325.572,1699081199999,4969411.74905,15592,35734.579,2489990.30488,0
1699081200000,69.60,69.67,69.41,69.45,51637.710,1699084799999,3591652.84777,11301,21805.029,1516702.76796,0
1699084800000,69.45,69.73,69.30,69.68,48356.107,1699088399999,3363707.27783,11737,23673.919,1646958.82624,0
1699088400000,69.68,70,69.61,69.67,91181.687,1699091999999,6367145.94765,15161,50303.491,3512852.95594,0
1699092000000,69.67,69.87,69.51,69.61,60307.074,1699095599999,4203049.96046,11153,26511.736,1848219.66356,0
1699095600000,69.61,69.80,69.53,69.60,39125.026,1699099199999,2726274.75982,9149,19261.572,1342299.57613,0
1699099200000,69.60,69.75,69.45,69.71,43904.522,1699102799999,3056596.94299,8613,19300.504,1343923.83021,0
1699102800000,69.71,69.79,69.30,69.38,68505.993,1699106399999,4763589.46798,12713,24982.451,1738057.98289,0
1699106400000,69.39,69.49,69.15,69.26,71471.830,1699109999999,4954396.69851,13879,33247.572,2304752.46636,0
1699110000000,69.27,69.29,68.88,69.09,92320.261,1699113599999,6374652.11167,16356,45262.146,3125565.28999,0
1699113600000,69.10,69.26,68.93,69.21,51889.598,1699117199999,3586211.72365,12721,27966.288,1933051.10998,0
1699117200000,69.21,69.23,68.77,68.96,78583.823,1699120799999,5421609.14094,16593,41383.633,2855378.72553,0
1699120800000,68.96,69.17,68.84,69.13,35812.543,1699124399999,2470895.78091,8459,21281.473,1468370.90031,0
1699124400000,69.12,69.18,68.92,68.99,26243.214,1699127999999,1811898.63163,6465,13198.591,911292.12591,0
1699128000000,68.99,69.08,68.93,69.05,17582.432,1699131599999,1213564.46117,5766,8155.542,562900.86250,0
1699131600000,69.04,69.40,69.04,69.33,47969.493,1699135199999,3322589.81928,10121,25633.504,1775081.90098,0
1699135200000,69.32,69.87,69.32,69.87,60279.609,1699138799999,4195034.59154,13522,34618.733,2409456.09654,0
1699138800000,69.86,70.85,69.78,70.44,274266.064,1699142399999,19289960.57852,42132,151330.787,10644249.55053,0
1699142400000,70.45,70.84,70,70.22,161047.101,1699145999999,11327038.87032,27255,70514.052,4960905.64618,0
1699146000000,70.22,70.56,70.11,70.35,65418.345,1699149599999,4599101.74642,14740,30399.994,2137896.63650,0
1699149600000,70.36,70.46,69.91,70.46,52529.031,1699153199999,3686172.57181,12209,25549.056,1793252.92481,0
1699153200000,70.45,71.53,70.27,71.43,234022.905,1699156799999,16630082.61033,34793,127534.337,9062074.05259,0
1699156800000,71.44,71.75,71.18,71.31,239075.966,1699160399999,17088894.50212,32677,119189.568,8520369.64329,0
1699160400000,71.31,71.67,71.01,71.07,129398.549,1699163999999,9228786.96215,22494,53771.778,3836613.25379,0
1699164000000,71.08,71.24,70.78,70.93,77238.957,1699167599999,5484643.39897,15390,32203.565,2287593.32756,0
1699167600000,70.94,71.48,70.89,71.43,70947.823,1699171199999,5050622.25513,13420,40356.955,2874316.26026,0
1699171200000,71.43,71.50,70.93,71.01,103322.034,1699174799999,7362296.40284,19675,42307.027,3015256.60494,0
1699174800000,71.01,71.42,70.92,71.26,85629.778,1699178399999,6095778.20252,16039,46649.325,3321461.05418,0
1699178400000,71.25,71.60,71.08,71.54,76109.692,1699181999999,5430751.87292,14542,42692.196,3047005.76137,0
1699182000000,71.55,72,71.22,71.50,189421.686,1699185599999,13576277.88235,27293,87179.041,6251000.31026,0
1699185600000,71.50,71.84,71.17,71.61,144533.658,1699189199999,10344926.82661,24032,71438.838,5115900.41381,0
1699189200000,71.60,71.69,70.36,70.56,242057.965,1699192799999,17203720.92273,36527,104005.906,7390933.43272,0
1699192800000,70.56,70.96,70.28,70.64,195230.830,1699196399999,13790860.13558,32609,89277.685,6306199.00231,0
1699196400000,70.63,70.66,70.22,70.47,119812.841,1699199999999,8439887.89668,22545,59788.921,4212031.87381,0
1699200000000,70.47,70.98,70.38,70.96,82308.171,1699203599999,5818449.92787,16261,44817.507,3168771.22000,0
1699203600000,70.95,71.96,70.81,71.62,194907.137,1699207199999,13928627.12457,33670,99690.828,7123323.60775,0
1699207200000,71.62,71.98,71.35,71.89,88633.142,1699210799999,6348490.13347,20457,42059.193,3012453.97059,0
1699210800000,71.89,72.37,71.74,71.85,187574.496,1699214399999,13517953.47456,30707,95011.980,6847495.67296,0
1699214400000,71.85,71.99,71.37,71.53,87610.272,1699217999999,6282456.31664,17083,39039.021,2800276.05753,0
1699218000000,71.54,71.79,70.89,71.73,213221.227,1699221599999,15228485.87770,33773,107634.434,7688850.85636,0
1699221600000,71.73,72.31,71.03,71.50,201549.396,1699225199999,14432807.90560,29291,93694.910,6711422.44542,0
1699225200000,71.49,72.07,71.48,71.65,105000.939,1699228799999,7532497.50485,23894,51505.724,3695415.70378,0
1699228800000,71.65,72.41,71.35,72.32,155625.821,1699232399999,11196594.91966,29560,83936.894,6041691.95536,0
1699232400000,72.32,72.76,71.56,71.77,160376.990,1699235999999,11582929.33474,31440,70783.898,5114640.22335,0
1699236000000,71.77,72,71.56,71.91,71953.450,1699239599999,5167605.89297,16491,36478.193,2620000.97392,0
1699239600000,71.90,71.96,71.52,71.74,68566.781,1699243199999,4918061.70879,15664,31499.694,2259749.15574,0
1699243200000,71.74,71.85,71.13,71.38,85630.951,1699246799999,6120192.89987,18001,41953.770,2998623.94213,0
1699246800000,71.38,71.59,70.80,71.22,109802.448,1699250399999,7810673.35774,23883,55276.683,3931601.17957,0
1699250400000,71.22,71.38,71.02,71.28,45289.030,1699253999999,3225555.67060,12196,23678.530,1686383.69302,0
1699254000000,71.29,71.97,71.10,71.95,98327.195,1699257599999,7029658.16731,19923,51432.321,3677861.47950,0
1699257600000,71.95,72.06,71.43,71.97,97636.828,1699261199999,7009812.02823,20782,49146.943,3529733.14029,0
1699261200000,71.98,72.70,71.91,72.51,180003.018,1699264799999,13024685.56405,33260,100896.051,7300145.12185,0
1699264800000,72.51,72.91,72.33,72.77,157420.259,1699268399999,11438473.60317,27538,78663.217,5716962.47363,0
1699268400000,72.78,72.95,72.41,72.75,117885.262,1699271999999,8571194.97331,23026,56595.774,4115658.35613,0
1699272000000,72.75,72.79,72.37,72.69,117681.898,1699275599999,8538541.05344,21656,58433.672,4239844.05673,0
1699275600000,72.69,72.93,72.06,72.58,172888.326,1699279199999,12530042.76023,33240,81300.327,5893645.93436,0
1699279200000,72.58,73.56,72.52,73.51,247381.691,1699282799999,18071979.97847,45250,140367.853,10255426.42031,0
1699282800000,73.52,74.34,73.34,73.71,315454.876,1699286399999,23315075.18881,54126,163120.033,12057208.08389,0
1699286400000,73.72,74.03,73.26,73.94,179978.674,1699289999999,13259037.49204,33808,84537.579,6228482.99676,0
1699290000000,73.94,74.16,73.22,73.66,166431.099,1699293599999,12262407.25625,28521,80943.417,5964147.26835,0
1699293600000,73.66,73.98,73.32,73.76,103617.809,1699297199999,7632576.43901,22907,54922.073,4045972.17355,0
1699297200000,73.76,74.33,73.56,74.27,101749.009,1699300799999,7527444.50909,21308,53070.029,3925996.69228,0
1699300800000,74.26,74.48,73.93,74.38,108964.750,1699304399999,8088430.60052,22950,48088.773,3570282.17882,0
1699304400000,74.37,74.70,73.84,74.64,112576.272,1699307999999,8363875.94752,22609,54333.182,4036684.79057,0
1699308000000,74.64,75,74.61,74.95,101473.812,1699311599999,7593279.84329,19388,50927.887,3811343.15128,0
1699311600000,74.96,74.97,74.38,74.51,111750.255,1699315199999,8339875.65454,21954,53881.479,4021000.88004,0
1699315200000,74.51,74.56,73.33,73.77,186064.564,1699318799999,13753023.70959,40970,86859.331,6420418.01435,0
1699318800000,73.77,74.05,73.40,73.64,100074.642,1699322399999,7376123.47041,24220,51632.984,3806137.37409,0
1699322400000,73.64,73.82,72.56,72.69,183242.338,1699325999999,13406733.21405,33411,74387.388,5445384.94126,0
1699326000000,72.68,73.37,72.53,73.24,112317.039,1699329599999,8211445.36319,24601,65417.333,4782857.47927,0
1699329600000,73.24,73.32,72.80,73.18,82388.780,1699333199999,6019219.70351,18227,42226.558,3085622.80666,0
1699333200000,73.18,73.51,72.95,73.50,75784.520,1699336799999,5552129.48297,18021,36754.434,2693180.55695,0
1699336800000,73.50,73.59,73.30,73.52,68203.911,1699340399999,5010012.78505,15318,31043.261,2280484.00487,0
1699340400000,73.51,73.57,73.12,73.46,72052.074,1699343999999,5284417.73593,15527,33393.948,2449110.70492,0
1699344000000,73.47,74.63,73.35,74.16,230825.032,1699347599999,17081715.40101,37111,123488.874,9138913.45472,0
1699347600000,74.16,74.43,72.52,72.94,347436.619,1699351199999,25528590.02545,58826,158268.891,11627892.56492,0
1699351200000,72.94,73.41,72.30,72.63,350998.077,1699354799999,25566677.33469,55451,168439.968,12272432.17363,0
1699354800000,72.63,73.05,72.53,72.81,86156.917,1699358399999,6278024.80927,19628,43285.324,3153960.96446,0
1699358400000,72.80,73.04,72.24,72.95,130575.469,1699361999999,9495204.77751,27830,62187.207,4523013.40887,0
1699362000000,72.95,73.10,72.26,72.79,116323.261,1699365599999,8454888.63258,25299,57209.083,4158192.11137,0
1699365600000,72.79,72.95,72.47,72.84,97611.933,1699369199999,7099759.21300,21808,44985.769,3271994.70687,0
1699369200000,72.84,72.96,71.45,71.96,291483.432,1699372799999,20985947.28255,56532,141524.350,10189949.85719,0
1699372800000,71.96,72.25,71.68,71.74,111144.833,1699376399999,8002656.83908,24895,61550.058,4432605.82103,0
1699376400000,71.75,72.71,71.08,72.70,213988.945,1699379999999,15346030.73488,40258,96877.061,6948864.27375,0
1699380000000,72.70,73.45,72.66,73.34,240415.596,1699383599999,17577390.32920,48233,121241.781,8865949.33664,0
1699383600000,73.35,73.78,73.07,73.68,145098.936,1699387199999,10662464.49017,31618,73291.038,5386869.44124,0
1699387200000,73.69,74.34,73.57,74.10,137044.552,1699390799999,10137226.76670,30748,67877.882,5021864.30200,0
1699390800000,74.10,74.20,73.66,73.90,118893.802,1699394399999,8785571.90170,25665,59374.935,4387618.79713,0
1699394400000,73.90,73.93,73.23,73.34,121387.237,1699397999999,8925158.90319,24076,59603.275,4382357.98720,0
1699398000000,73.34,73.69,73.27,73.46,48433.091,1699401599999,3560172.37355,12818,23458.618,1724377.06459,0
1699401600000,73.46,73.61,73,73.37,85010.985,1699405199999,6233858.04047,21279,39838.909,2921500.08503,0
1699405200000,73.37,73.56,73.22,73.24,50582.596,1699408799999,3711619.21979,13554,25178.622,1847645.47149,0
1699408800000,73.25,73.41,73.15,73.19,34410.158,1699412399999,2520958.18302,10682,17012.878,1246437.10100,0
1699412400000,73.19,73.22,72.82,72.92,56029.132,1699415999999,4088142.75353,13659,24537.541,1790714.34623,0
1699416000000,72.92,73.20,72.82,73.11,39337.638,1699419599999,2871707.27404,11304,21176.648,1546126.73462,0
1699419600000,73.11,73.16,72.65,72.72,46180.711,1699423199999,3362867.06537,12285,19976.446,1454852.82425,0
1699423200000,72.73,72.90,72.55,72.72,44208.705,1699426799999,3215542.37677,12991,20558.759,1495435.36613,0
1699426800000,72.72,73.74,72.53,73.67,206079.889,1699430399999,15084572.42961,33166,109834.217,8036086.81581,0
1699430400000,73.66,73.80,73.20,73.63,110468.562,1699433999999,8123470.78068,21619,49885.990,3668586.50821,0
1699434000000,73.63,73.99,73.54,73.94,72508.478,1699437599999,5349613.62466,16052,39449.321,2910629.67766,0
1699437600000,73.94,74.39,73.51,73.76,228297.170,1699441199999,16878714.79028,34417,104361.684,7713996.60025,0
1699441200000,73.76,73.82,73.34,73.48,102684.707,1699444799999,7548937.02869,16960,53583.554,3939931.73644,0
1699444800000,73.49,73.62,73.31,73.50,71620.634,1699448399999,5260465.11871,13322,35600.519,2614922.76129,0
1699448400000,73.49,73.70,73.15,73.67,89812.803,1699451999999,6593140.74238,17474,45275.791,3324301.10679,0
1699452000000,73.67,73.75,73.25,73.33,79033.228,1699455599999,5806690.93312,18812,37289.637,2739535.69430,0
1699455600000,73.34,73.49,72.86,73.23,118573.397,1699459199999,8670178.64837,24567,56272.689,4114944.74276,0
1699459200000,73.24,73.84,73.17,73.73,150889.515,1699462799999,11092239.68122,24767,81756.294,6009411.19023,0
1699462800000,73.73,73.74,73.30,73.56,72042.851,1699466399999,5297815.34753,15606,36169.229,2659803.41872,0
1699466400000,73.56,73.97,73.53,73.91,87423.949,1699469999999,6452363.31871,18936,40209.863,2967386.26636,0
1699470000000,73.92,74.07,73.69,73.90,89764.296,1699473599999,6633592.25170,22679,42070.547,3109222.99148,0
1699473600000,73.89,73.94,73.54,73.68,84328.786,1699477199999,6217903.41993,16710,39490.678,2912096.97463,0
1699477200000,73.67,73.91,73.12,73.50,139378.852,1699480799999,10240007.50173,29331,65803.032,4834248.75130,0
1699480800000,73.51,73.85,73.45,73.46,75213.475,1699484399999,5538452.54214,17507,35722.478,2630911.37016,0
1699484400000,73.46,73.54,73.07,73.10,141632.172,1699487999999,10378824.74512,27034,69234.022,5074031.80585,0
1699488000000,73.11,73.66,72.91,73.52,114064.882,1699491599999,8353771.46056,23645,56254.662,4121411.41987,0
1699491600000,73.52,73.99,73.44,73.93,87212.991,1699495199999,6432935.52388,19739,46811.958,3453604.76791,0
1699495200000,73.93,74.83,73.76,74.52,237236.044,1699498799999,17650874.94225,45204,122307.432,9100332.02213,0
1699498800000,74.52,74.58,74.09,74.47,86119.290,1699502399999,6404635.15309,20658,39802.223,2960250.84556,0
1699502400000,74.47,74.76,74.23,74.72,101158.188,1699505999999,7537095.53558,19854,52482.082,3911135.18587,0
1699506000000,74.71,74.77,74.08,74.16,81626.854,1699509599999,6067176.88452,17471,32069.176,2383287.00901,0
1699509600000,74.16,74.88,74.12,74.86,93252.060,1699513199999,6949975.34636,19016,48227.851,3594624.58041,0
1699513200000,74.85,74.90,74.11,74.40,127983.344,1699516799999,9536617.63400,27871,57315.756,4270581.69127,0
1699516800000,74.39,74.83,74.30,74.77,83432.540,1699520399999,6222357.94839,19687,40716.226,3036800.37417,0
1699520400000,74.77,75.22,74.53,75.20,164103.517,1699523999999,12299758.06912,29585,86644.985,6495600.87869,0
1699524000000,75.20,75.28,74.53,74.61,143652.888,1699527599999,10759436.02138,28685,64404.267,4825016.55789,0
1699527600000,74.61,74.66,74.03,74.49,166704.012,1699531199999,12385609.36537,31667,79762.700,5926150.74759,0
1699531200000,74.50,74.89,74.37,74.44,162577.011,1699534799999,12128526.78362,29771,74731.435,5575896.18810,0
1699534800000,74.44,74.91,74.13,74.87,167836.343,1699538399999,12509878.13819,33576,86967.530,6484171.22771,0
1699538400000,74.87,76.35,74.72,76.11,585999.358,1699541999999,44256234.25379,92961,289055.192,21837963.11824,0
1699542000000,76.10,76.37,74.33,74.80,688000.004,1699545599999,51955103.15703,114905,323121.842,24413554.67096,0
1699545600000,74.80,75.32,67.24,71.05,1544565.514,1699549199999,109812044.38723,236291,689120.199,49002096.03075,0
1699549200000,71.05,71.88,70.37,71.64,350313.624,1699552799999,24928612.02950,69988,176715.973,12577495.12008,0
1699552800000,71.64,71.68,70.65,70.92,193552.606,1699556399999,13800663.55528,38597,85660.954,6110661.82359,0
1699556400000,70.93,71.30,70.68,71.22,168906.781,1699559999999,11997037.59702,36262,84991.641,6038267.15786,0
1699560000000,71.22,71.22,70.17,70.94,173451.694,1699563599999,12252577.18347,39032,78989.398,5580543.85482,0
1699563600000,70.95,71.76,70.80,71.35,182322.990,1699567199999,13004477.17198,42552,87058.044,6210302.23718,0
1699567200000,71.35,72.35,71.29,72.33,151133.689,1699570799999,10857278.65174,32311,69263.236,4974305.62219,0
1699570800000,72.32,74,72.15,73.88,203378.583,1699574399999,14889409.00509,47121,104617.734,7662023.71034,0
1699574400000,73.88,75.56,73.51,73.62,388114.242,1699577999999,28907650.54499,85331,187619.077,13980932.95094,0
1699578000000,73.62,74.40,73.35,74.28,155258.156,1699581599999,11471007.74643,36286,81080.447,5992650.19176,0
1699581600000,74.26,74.75,73.97,74.65,131387.278,1699585199999,9780684.58242,30066,66520.802,4952566.40791,0
1699585200000,74.64,74.69,73.62,73.75,124193.164,1699588799999,9203049.02661,30455,51745.243,3835138.60073,0
1699588800000,73.75,74.10,73.68,74.02,87143.198,1699592399999,6439163.85441,23966,43464.395,3211690.96041,0
1699592400000,74.02,74.12,73.52,74.07,94629.730,1699595999999,6981177.57492,23069,46681.748,3444546.98892,0
1699596000000,74.07,74.15,73.38,73.48,103493.530,1699599599999,7627139.30263,26220,46636.846,3437296.48708,0
1699599600000,73.48,73.57,72.72,73,168452.637,1699603199999,12313360.89915,38778,78616.701,5747965.14773,0
1699603200000,73,73.11,71.77,72.74,226229.704,1699606799999,16393028.17366,51210,112939.048,8183775.09038,0
1699606800000,72.75,73.04,72.59,73.01,79003.164,1699610399999,5754592.56944,21816,39474.188,2875567.47354,0
1699610400000,73,73.42,72.85,73.40,113965.230,1699613999999,8334401.61268,27585,57499.972,4206222.56339,0
1699614000000,73.39,73.57,73.06,73.28,152817.378,1699617599999,11214187.09973,35465,75358.424,5530459.53341,0
1699617600000,73.28,73.31,72.24,72.90,226869.403,1699621199999,16527033.54519,44174,110153.775,8026072.85684,0
1699621200000,72.90,72.91,71.28,71.67,240410.934,1699624799999,17369086.45267,46368,99598.459,7205337.09018,0
1699624800000,71.66,72.13,70.69,71.89,278563.973,1699628399999,19951834.43712,60598,141050.244,10106234.87414,0
1699628400000,71.89,72.29,71.68,71.97,175188.012,1699631999999,12617756.60822,32362,93274.904,6718498.06452,0
1699632000000,71.98,72.37,71.81,72.10,163886.407,1699635599999,11817601.96302,34780,83797.312,6043147.58210,0
1699635600000,72.10,72.50,72.08,72.44,99127.821,1699639199999,7168572.31130,24893,45909.028,3320137.33211,0
1699639200000,72.43,73.01,72.42,73,91158.148,1699642799999,6624730.23987,26142,43762.078,3180995.21187,0
1699642800000,73,73.08,72.65,72.67,95993.588,1699646399999,6998472.04291,20618,42043.445,3066092.85214,0
1699646400000,72.68,73,72.54,72.97,79174.241,1699649999999,5761208.90488,18291,39607.366,2882330.90826,0
1699650000000,72.98,73.33,72.90,73.18,72626.849,1699653599999,5313118.62575,15582,37322.435,2731021.42272,0
1699653600000,73.18,73.53,72.92,73.40,100323.225,1699657199999,7352139.95006,20203,54102.900,3966115.97541,0
1699657200000,73.40,73.59,73.04,73.31,105642.257,1699660799999,7745576.43977,21992,47931.711,3514722.90744,0
1699660800000,73.31,73.68,73.03,73.28,107294.447,1699664399999,7872954.26490,28434,48299.563,3544632.34322,0
1699664400000,73.29,73.47,72,72.48,228229.328,1699667999999,16603996.20339,44432,100461.174,7306696.41335,0
1699668000000,72.48,72.81,71.80,72.72,124399.513,1699671599999,9005790.03249,32844,63186.445,4575883.84980,0
1699671600000,72.72,72.77,72.07,72.12,69881.168,1699675199999,5058922.70839,23649,34695.212,2511584.85524,0
1699675200000,72.11,72.18,70.89,71.76,215450.403,1699678799999,15413947.10838,52752,103103.700,7376861.16278,0
1699678800000,71.75,72.51,71.60,72.50,83532.871,1699682399999,6031233.18586,23065,44803.429,3235154.17525,0
1699682400000,72.50,72.60,72.18,72.42,70733.251,1699685999999,5120523.55690,18571,29007.622,2100450.98116,0
1699686000000,72.42,72.70,72.14,72.42,72211.638,1699689599999,5230729.88375,20833,36678.789,2657332.81042,0
1699689600000,72.42,73.29,72.21,73.27,143769.120,1699693199999,10461155.68163,30229,73495.468,5349187.35917,0
1699693200000,73.26,73.83,72.85,73.69,212350.990,1699696799999,15595847.66449,37518,107178.535,7872634.84741,0
1699696800000,73.68,73.84,73.22,73.73,103916.121,1699700399999,7641612.81979,21444,47710.024,3509019.39110,0
1699700400000,73.72,74.21,73.48,74.11,197793.632,1699703999999,14621614.10267,35673,103535.969,7653918.12766,0
1699704000000,74.12,74.77,73.86,74.33,201833.102,1699707599999,15010701.96860,34429,87757.068,6527668.42943,0
1699707600000,74.33,75.49,74.24,75.48,262466.934,1699711199999,19689552.46581,43042,132131.739,9910107.53158,0
1699711200000,75.49,75.50,74.57,74.97,277317.009,1699714799999,20812470.53720,42753,120703.909,9059250.88715,0
1699714800000,74.97,75.05,74.42,74.58,181434.151,1699718399999,13563751.58459,30965,78300.170,5854432.61945,0
1699718400000,74.58,75.08,74.58,74.88,126343.698,1699721999999,9466483.07239,25124,66995.442,5019977.69747,0
1699722000000,74.88,75.04,74.21,74.91,196841.220,1699725599999,14692097.50119,34599,94501.212,7055145.76055,0
1699725600000,74.90,75.03,74.64,74.75,69121.403,1699729199999,5170680.31846,15571,33286.292,2489937.51108,0
1699729200000,74.74,75.34,74.68,75.16,90703.978,1699732799999,6805931.46190,18402,53344.593,4003051.14468,0
1699732800000,75.16,76,74.88,75.87,244984.102,1699736399999,18502844.58326,43269,122970.243,9287331.30510,0
1699736400000,75.86,76.01,74.86,75.03,216049.186,1699739999999,16314317.55042,40266,96678.602,7302897.12585,0
1699740000000,75.03,75.27,74,75.15,211816.957,1699743599999,15814630.97661,40270,104386.371,7796625.50650,0
1699743600000,75.15,75.51,74.15,75.33,216170.493,1699747199999,16211770.01942,44258,106753.213,8007191.18194,0
1699747200000,75.34,75.49,72.12,73.26,485142.842,1699750799999,35738579.33342,90112,218496.526,16105651.40296,0
1699750800000,73.27,74.16,72.92,73.96,175110.278,1699754399999,12895424.91274,39360,85373.239,6285249.22437,0
1699754400000,73.95,74.02,73.30,73.58,98960.434,1699757999999,7281880.41838,25703,43069.578,3169226.18696,0
1699758000000,73.58,74.69,73.43,74.69,108986.682,1699761599999,8077552.02201,25150,62726.922,4648590.17258,0
1699761600000,74.69,75,74.17,74.48,116649.196,1699765199999,8698226.17666,25646,56066.492,4181552.91795,0
1699765200000,74.47,74.86,74.32,74.80,63722.085,1699768799999,4753557.74514,15655,30720.150,2292189.19881,0
1699768800000,74.79,75,74.50,74.98,71401.909,1699772399999,5338638.14235,16030,33731.579,2522926.69344,0
1699772400000,74.99,75.93,74.94,75.69,193212.881,1699775999999,14581715.48801,37824,104944.625,7919031.36554,0
1699776000000,75.70,76.07,75.28,75.82,150267.418,1699779599999,11362486.54146,31795,76370.046,5775607.65594,0
1699779600000,75.82,76.40,75.20,75.58,257524.947,1699783199999,19534125.96085,44754,120514.975,9142183.27465,0
1699783200000,75.57,76.91,75.55,76.71,281021.331,1699786799999,21448715.46866,48626,155817.540,11891382.65783,0
1699786800000,76.71,76.73,75.66,75.67,177878.907,1699790399999,13542315.57003,32605,71876.260,5472832.27626,0
1699790400000,75.68,75.92,74.54,74.93,354711.178,1699793999999,26640681.83237,53402,156158.998,11730918.35822,0
1699794000000,74.93,75.41,74.12,75.37,248285.894,1699797599999,18580734.63060,43162,134033.707,10035447.78300,0
1699797600000,75.36,75.58,75.03,75.06,119330.874,1699801199999,8986790.26926,22181,58266.559,4388142.22825,0
1699801200000,75.07,75.42,74.50,75.13,147423.738,1699804799999,11065347.28146,27929,83665.446,6282530.06364,0
1699804800000,75.14,75.30,74.64,74.89,105726.028,1699808399999,7917811.49208,24106,48708.876,3647431.50621,0
1699808400000,74.89,75.10,74.67,74.89,64814.351,1699811999999,4854928.91532,17181,29666.128,2222309.47873,0
1699812000000,74.88,75.13,74.32,74.88,131130.180,1699815599999,9797414.75870,24134,61471.990,4595121.26930,0
1699815600000,74.87,74.99,74.36,74.46,65505.836,1699819199999,4889117.17400,16620,29133.096,2174485.68552,0
1699819200000,74.47,74.80,74.34,74.73,54046.582,1699822799999,4031028.21669,14431,28817.456,2149371.58467,0
1699822800000,74.73,75.15,74.73,75.04,49247.330,1699826399999,3693069.93205,15496,25218.448,1890971.40195,0
1699826400000,75.04,75.36,74.86,75.28,53614.999,1699829999999,4026651.02879,13973,29021.052,2179881.43629,0
1699830000000,75.28,75.37,74.37,74.97,125591.801,1699833599999,9397924.98754,32422,59491.375,4451255.08146,0
1699833600000,74.97,75.09,74.01,75.06,153114.743,1699837199999,11430909.35048,38913,72329.713,5400544.42343,0
1699837200000,75.05,76.17,75.02,75.73,161982.841,1699840799999,12267076.76995,36379,86180.059,6525570.55825,0
1699840800000,75.73,75.79,75.22,75.26,90764.683,1699844399999,6858476.08651,21190,38448.827,2905612.16901,0
1699844400000,75.26,75.38,73.59,73.77,213833.424,1699847999999,15917209.22871,49057,97313.658,7246796.88463,0
1699848000000,73.77,74.21,73.24,73.57,203260.037,1699851599999,14992730.97779,41136,92231.397,6806155.57586,0
1699851600000,73.56,73.78,73.19,73.72,113866.751,1699855199999,8365197.80562,27331,53103.903,3901991.72015,0
1699855200000,73.71,73.72,72.88,73.61,150392.108,1699858799999,11022956.91044,30907,70802.795,5192083.37747,0
1699858800000,73.61,74.18,73.37,74.04,101339.902,1699862399999,7481903.52910,26554,49367.198,3645573.92900,0
1699862400000,74.03,74.36,73.78,74.32,89412.447,1699865999999,6624765.69389,20754,42940.385,3182631.13625,0
1699866000000,74.32,74.40,73.72,74,78383.100,1699869599999,5802220.39002,19294,35965.107,2661987.33785,0
1699869600000,74.01,74.10,73.50,73.94,104546.780,1699873199999,7715113.48465,21234,53204.049,3926600.64210,0
1699873200000,73.95,74.08,72.67,73.40,181622.997,1699876799999,13315051.40910,39115,86253.154,6322441.77226,0
1699876800000,73.39,73.53,72.64,73.16,182067.133,1699880399999,13321244.26739,34807,84775.739,6203899.78183,0
1699880400000,73.16,73.26,72.84,73.10,98332.503,1699883999999,7186321.26894,22367,49780.493,3638150.89385,0
1699884000000,73.11,73.83,70.85,73.36,498709.377,1699887599999,36210408.09300,93265,242444.230,17629080.47434,0
1699887600000,73.35,73.72,72.63,73.63,236539.023,1699891199999,17325617.37353,53898,113605.496,8323371.27027,0
1699891200000,73.62,73.94,73.06,73.29,156823.655,1699894799999,11542250.12436,35030,67854.554,4995358.24362,0
1699894800000,73.29,73.32,72.08,72.53,187788.906,1699898399999,13634842.06384,42830,91997.854,6679878.45768,0
1699898400000,72.52,72.89,72.25,72.76,102584.419,1699901999999,7451531.78040,24573,53865.538,3913023.17799,0
1699902000000,72.75,72.98,72.65,72.96,47392.476,1699905599999,3452183.59805,13636,22397.867,1631520.71087,0
1699905600000,72.97,73.46,72.61,73.27,166749.952,1699909199999,12171817.95035,27965,88440.232,6456608.35420,0
1699909200000,73.28,73.28,70.50,71.58,503071.782,1699912799999,36135336.46864,104743,233945.578,16804511.10358,0
1699912800000,71.58,71.99,71.30,71.35,111903.217,1699916399999,8024631.75676,24629,55784.964,4000843.97364,0
1699916400000,71.35,71.88,71.04,71.14,101897.765,1699919999999,7290008.49705,22900,41454.120,2967125.71210,0
1699920000000,71.14,71.41,70.05,71.31,304527.747,1699923599999,21561358.35118,68017,155794.480,11036811.76064,0
1699923600000,71.31,71.85,71.22,71.67,98485.753,1699927199999,7054237.96072,24280,48924.605,3504248.75217,0
1699927200000,71.68,72.04,71.64,71.99,60917.430,1699930799999,4377804.28448,15747,26915.625,1934664.57723,0
1699930800000,71.98,72.20,71.88,71.93,64558.124,1699934399999,4653028.60975,16134,27044.348,1949529.42554,0
1699934400000,71.92,72.16,71.70,72.11,59895.592,1699937999999,4308852.26920,17294,28397.462,2043272.14886,0
1699938000000,72.10,72.26,71.94,72.23,52415.254,1699941599999,3779927.16581,14304,23739.483,1712124.61566,0
1699941600000,72.23,72.30,71.96,72.14,62398.333,1699945199999,4501322.04143,13784,25852.308,1865190.26877,0
1699945200000,72.13,72.33,72.07,72.31,49700.881,1699948799999,3589049.52568,13900,23077.544,1666431.64376,0
1699948800000,72.30,72.60,72.14,72.52,74507.229,1699952399999,5392379.53830,20849,35414.161,2563294.22105,0
1699952400000,72.52,72.60,71.60,71.62,115414.817,1699955999999,8319341.88655,26565,47804.294,3444225.96737,0
1699956000000,71.62,71.88,71.32,71.71,115300.320,1699959599999,8258733.70513,23143,55703.406,3991388.52233,0
1699959600000,71.70,71.76,70.36,70.85,246760.859,1699963199999,17507175.84526,50153,110240.736,7819772.75754,0
1699963200000,70.86,71.02,70.31,70.89,150461.539,1699966799999,10647930.79116,32389,75684.869,5359047.40978,0
1699966800000,70.89,72.55,70.78,71.98,361198.785,1699970399999,25926191.49905,65580,183802.379,13199807.79721,0
1699970400000,71.98,72.39,71.85,71.90,185939.391,1699973999999,13394439.07426,29801,99070.463,7136844.37179,0
1699974000000,71.90,71.96,70.54,71.23,302324.404,1699977599999,21548728.21315,60150,139616.096,9950105.06588,0
1699977600000,71.24,71.78,71.19,71.57,111563.927,1699981199999,7979974.30675,23748,50732.434,3629211.42167,0
1699981200000,71.57,71.64,70.95,71.05,87294.109,1699984799999,6219341.41418,21451,37538.558,2674354.86847,0
1699984800000,71.05,71.17,67.53,69.10,651644.287,1699988399999,45222337.97452,106608,281963.194,19575888.72748,0
1699988400000,69.10,69.99,68.95,69.24,291942.968,1699991999999,20282303.90613,57214,133268.809,9257568.62604,0
1699992000000,69.24,70,69.07,69.62,133682.122,1699995599999,9314190.32907,26759,60810.374,4236530.45537,0
1699995600000,69.61,70.40,69.49,70.30,114629.487,1699999199999,8012510.63844,24588,58549.784,4094466.81255,0
1699999200000,70.30,70.50,70.03,70.36,81855.736,1700002799999,5753556.16956,15996,33033.148,2321778.35526,0
1700002800000,70.36,70.83,70.25,70.64,101002.292,1700006399999,7132470.03505,17827,53111.901,3750825.62135,0
1700006400000,70.65,71.23,70.55,70.86,128812.662,1700009999999,9135769.32150,26973,66195.384,4694986.92322,0
1700010000000,70.86,71.26,70.54,70.66,89106.109,1700013599999,6319270.15242,18461,37802.171,2681535.38771,0
1700013600000,70.65,71.49,70.57,71.45,121383.338,1700017199999,8629157.50443,24360,73502.101,5225509.65237,0
1700017200000,71.45,71.70,71.21,71.24,88561.372,1700020799999,6328407.24617,18329,39558.885,2826637.06427,0
1700020800000,71.25,71.50,71.21,71.48,59195.197,1700024399999,4223675.05263,13923,31841.182,2271866.16939,0
1700024400000,71.48,71.64,71.24,71.55,61493.960,1700027999999,4392232.35335,12453,29881.276,2134889.45459,0
1700028000000,71.55,71.61,71.32,71.44,54888.671,1700031599999,3920721.44134,11399,25829.822,1845111.46914,0
1700031600000,71.45,71.82,71.43,71.66,105217.560,1700035199999,7536342.29867,20025,52631.760,3769728.68066,0
1700035200000,71.67,71.98,71.67,71.89,82644.924,1700038799999,5938124.76507,16167,37028.811,2660694.67619,0
1700038800000,71.88,72.07,71.44,71.54,89121.655,1700042399999,6395708.28073,17960,38134.714,2736719.09744,0
1700042400000,71.53,71.80,71.40,71.73,63060.422,1700045999999,4514230.54954,12247,30309.322,2170090.96224,0
1700046000000,71.73,72.40,71.73,72.22,157313.081,1700049599999,11349636.52694,26284,73866.814,5328822.73914,0
1700049600000,72.22,72.44,71.92,72.23,138733.274,1700053199999,10014330.97298,23402,68545.451,4948946.54228,0
1700053200000,72.23,72.34,71.79,72.17,113576.681,1700056799999,8184486.42823,21258,52627.122,3792853.74541,0
1700056800000,72.17,72.32,71.80,71.94,86822.843,1700060399999,6255982.67725,18463,43509.606,3135101.62075,0
1700060400000,71.94,72.27,71.88,72.24,83943.232,1700063999999,6050292.04014,16306,42619.891,3072320.07612,0
1700064000000,72.23,72.42,71.89,72.11,90246.674,1700067599999,6505773.27878,19196,39782.906,2868500.89094,0
1700067600000,72.11,72.23,71.75,72.11,90058.470,1700071199999,6482095.23322,18436,42913.851,3088996.43308,0
1700071200000,72.11,73.50,71.98,73.40,443928.446,1700074799999,32304634.77689,72092,240089.835,17472726.58117,0
1700074800000,73.39,73.73,72.88,73.26,230210.934,1700078399999,16872676.00951,37805,111176.480,8151625.14282,0
1700078400000,73.26,73.73,73.18,73.51,151117.608,1700081999999,11098973.38983,25956,75072.553,5514187.61783,0
1700082000000,73.52,73.69,73.10,73.59,116973.117,1700085599999,8584925.70553,19863,62430.512,4582493.21042,0
1700085600000,73.59,74.01,73.43,74,111912.974,1700089199999,8257974.04963,19443,58461.899,4313108.12560,0
1700089200000,74,74.35,73.90,74.09,122756.353,1700092799999,9097530.52336,23619,63572.623,4712073.25250,0
1700092800000,74.09,74.32,73.79,74.30,110928.500,1700096399999,8214113.66699,23267,49210.980,3644345.21513,0
1700096400000,74.29,74.42,73.81,74.12,93140.681,1700099999999,6901887.02544,22175,44217.945,3277101.18358,0
1700100000000,74.11,74.27,73.84,73.89,70682.787,1700103599999,5233041.94782,14810,30115.579,2230089.58888,0
1700103600000,73.90,73.95,73.39,73.89,91949.303,1700107199999,6776320.13263,14959,34318.131,2530340.52804,0
1700107200000,73.88,73.93,73.63,73.66,54228.740,1700110799999,3999254.49725,12076,24916.138,1837506.79059,0
1700110800000,73.67,73.85,73.45,73.78,54269.650,1700114399999,3994436.50249,12381,28658.618,2109394.62754,0
1700114400000,73.77,73.93,73.66,73.92,54688.789,1700117999999,4035238.33934,11779,27304.829,2015079.89664,0
1700118000000,73.91,73.99,73.67,73.87,74202.002,1700121599999,5482113.32156,16507,32867.921,2428522.54126,0
1700121600000,73.86,74.06,73.25,73.51,120501.265,1700125199999,8874445.97264,25775,57840.403,4259027.92364,0
1700125200000,73.51,73.76,72.66,73.20,285685.578,1700128799999,20896984.40873,40545,127774.287,9344057.18031,0
1700128800000,73.21,73.36,73,73.04,102641.705,1700132399999,7512794.51657,16373,44506.760,3258316.76651,0
1700132400000,73.04,74.08,72.99,73.41,195002.176,1700135999999,14355010.77645,34990,103466.219,7615608.83881,0
1700136000000,73.41,73.50,72.42,72.84,250014.242,1700139599999,18229116.12405,41518,114712.320,8364160.51697,0
1700139600000,72.85,73.01,71.32,72.34,362892.223,1700143199999,26161745.46061,63529,172526.807,12441556.84665,0
1700143200000,72.35,72.63,71.80,72.42,201061.292,1700146799999,14524590.35951,36357,102644.682,7415333.09871,0
1700146800000,72.43,72.73,70.96,71.57,330800.251,1700150399999,23768894.54578,50017,145946.756,10478627.01561,0
1700150400000,71.58,72.07,71.50,71.99,125574.748,1700153999999,9025138.00219,21975,65579.349,4713643.61570,0
1700154000000,71.99,72.07,71.50,71.54,87607.429,1700157599999,6294814.94727,16801,40068.581,2879090.50920,0
1700157600000,71.53,71.78,71,71.36,175659.321,1700161199999,12540956.61022,31528,84287.830,6019981.21940,0
1700161200000,71.35,71.42,69.78,71.21,415908.500,1700164799999,29305391.51219,77618,201844.360,14221790.01016,0
1700164800000,71.20,71.30,70.64,70.75,178120.867,1700168399999,12653202.14057,30350,82473.445,5858105.80089,0
1700168400000,70.75,71,70.34,70.68,109366.629,1700171999999,7728816.55903,24334,58550.928,4137452.36823,0
1700172000000,70.67,71.42,70.63,71.13,80412.701,1700175599999,5714846.63404,16329,35120.851,2495473.63216,0
1700175600000,71.14,71.35,70.41,71.02,149956.911,1700179199999,10629497.32475,29797,65632.372,4651362.58831,0
1700179200000,71.02,71.46,70.91,71.45,115479.926,1700182799999,8218113.34579,20516,54949.502,3910131.04075,0
1700182800000,71.44,71.68,71.06,71.66,112910.284,1700186399999,8048968.04735,16140,53030.693,3780864.79420,0
1700186400000,71.65,71.73,70.95,70.96,133216.083,1700189999999,9503021.67603,19832,58468.847,4169843.32700,0
1700190000000,70.95,70.96,70.29,70.76,183319.254,1700193599999,12950908.46834,21585,99600.344,7036542.87943,0
1700193600000,70.75,70.86,69.75,69.88,169936.788,1700197199999,11950404.86879,24125,70053.651,4927002.18327,0
1700197200000,69.88,70.24,69.55,70.24,160166.292,1700200799999,11192577.70852,25949,87219.116,6096014.13602,0
1700200800000,70.24,70.62,70.08,70.59,92699.689,1700204399999,6526506.98278,14865,49147.658,3461107.83595,0
1700204400000,70.59,70.61,70.02,70.42,203499.965,1700207999999,14306459.55160,25651,99384.739,6987207.92797,0
1700208000000,70.41,70.58,70.15,70.50,103477.892,1700211599999,7288733.93210,16964,53911.560,3797786.73762,0
1700211600000,70.51,71.29,70.04,71.29,157655.460,1700215199999,11126765.13241,25190,92410.197,6522249.09688,0
1700215200000,71.28,71.35,70.24,71.28,392963.458,1700218799999,27896419.67817,61943,196688.925,13961688.98895,0
1700218800000,71.28,71.57,70.65,70.71,155949.905,1700222399999,11101163.22124,29999,68634.294,4887275.43422,0
1700222400000,70.71,70.74,70.03,70.71,171539.353,1700225999999,12085494.09555,33998,85500.857,6025517.50745,0
1700226000000,70.70,70.80,69.72,70.02,178879.956,1700229599999,12577023.48203,32311,80519.023,5662679.92546,0
1700229600000,70.03,70.21,68.80,69.52,317248.849,1700233199999,22059156.71285,59654,153534.914,10680202.02679,0
1700233200000,69.51,69.75,68.43,68.76,336526.326,1700236799999,23219496.64576,59177,170099.421,11737428.47600,0
1700236800000,68.77,69.36,68,68.41,351626.631,1700240399999,24142076.10833,51329,161983.847,11120435.94690,0
1700240400000,68.42,69.89,68.34,69.85,250203.324,1700243999999,17315688.11016,46543,127472.273,8822650.16168,0
1700244000000,69.85,69.97,69.66,69.88,85172.993,1700247599999,5946599.84316,18457,39971.227,2790995.67981,0
1700247600000,69.88,69.96,69.62,69.77,63231.505,1700251199999,4410188.54288,14640,31452.805,2193736.85951,0
1700251200000,69.77,70,69.54,69.71,60830.348,1700254799999,4243928.59945,12892,26062.375,1818143.91800,0
1700254800000,69.71,69.84,69.41,69.62,49226.409,1700258399999,3424462.49452,10561,21645.134,1505839.40407,0
1700258400000,69.62,70.30,69.58,70.28,74926.166,1700261999999,5244499.53679,14460,35747.522,2502026.80773,0
1700262000000,70.28,70.43,69.99,70.29,98897.997,1700265599999,6943727.60559,15057,41411.338,2907413.26861,0
1700265600000,70.28,70.35,69.93,69.94,82944.041,1700269199999,5816364.60167,14121,39604.846,2777596.86034,0
1700269200000,69.95,70.17,69.71,69.75,66420.470,1700272799999,4644526.72182,12007,29754.392,2080760.10784,0
1700272800000,69.76,69.93,69.69,69.72,45310.735,1700276399999,3163292.75277,9033,23638.541,1650466.45945,0
1700276400000,69.73,69.75,69.08,69.13,73174.417,1700279999999,5078574.29769,14969,30406.573,2110522.48191,0
1700280000000,69.13,69.47,69.11,69.31,50884.304,1700283599999,3528184.61044,10933,24571.847,1703613.91740,0
1700283600000,69.31,69.32,68.51,68.60,104933.388,1700287199999,7225611.79259,20006,51233.199,3527488.09715,0
1700287200000,68.60,68.86,68.13,68.14,121635.391,1700290799999,8332417.30990,21654,53424.064,3660708.44117,0
1700290800000,68.15,68.96,67.37,68.94,269377.612,1700294399999,18350745.00349,40134,129845.416,8848813.61606,0
1700294400000,68.93,69.19,68.65,69.01,89811.308,1700297999999,6192277.12214,16418,41030.054,2828743.82001,0
1700298000000,69.01,69.26,68.91,69.16,69581.617,1700301599999,4809936.49745,10938,32396.543,2239389.13496,0
1700301600000,69.15,69.43,69.07,69.39,68968.148,1700305199999,4775568.45893,11271,34225.487,2369979.40302,0
1700305200000,69.40,69.44,68.90,68.96,100253.066,1700308799999,6941196.98556,13371,43921.304,3041443.76705,0
1700308800000,68.97,69.32,68.90,69.23,71083.328,1700312399999,4913319.05553,11126,39174.220,2707503.68549,0
1700312400000,69.22,69.36,68.56,68.84,130801.125,1700315999999,9010287.35146,21085,63199.535,4353765.05907,0
1700316000000,68.85,69.41,68.81,69.25,81401.163,1700319599999,5631270.00277,15072,39931.851,2762356.52592,0
1700319600000,69.24,69.81,69.21,69.78,138835.623,1700323199999,9654922.98714,19753,72378.271,5033100.75956,0
1700323200000,69.77,69.96,69.52,69.55,109796.062,1700326799999,7659067.60009,18709,46424.641,3238615.02070,0
1700326800000,69.55,69.75,69.40,69.71,60937.337,1700330399999,4241984.45368,12537,29175.786,2031008.62022,0
1700330400000,69.70,69.92,69.55,69.89,58314.773,1700333999999,4065271.58769,9953,31912.301,2225096.36180,0
1700334000000,69.88,70.05,69.74,70,77006.747,1700337599999,5383591.08606,12065,38516.856,2692946.84773,0
1700337600000,70,70.12,69.79,69.97,76076.993,1700341199999,5323804.98378,12102,33067.331,2314550.72976,0
1700341200000,69.98,70,69.77,69.80,40060.525,1700344799999,2799467.74150,7708,17017.945,1189176.98323,0
1700344800000,69.80,69.87,69.45,69.71,52852.580,1700348399999,3681191.85213,9194,22771.043,1586154.59400,0
1700348400000,69.71,69.91,69.64,69.88,45922.438,1700351999999,3205070.91236,8326,25993.375,1814140.77658,0
1700352000000,69.89,69.90,69.13,69.22,89372.123,1700355599999,6215661.91286,14794,43493.810,3024767.65748,0
1700355600000,69.22,69.27,68.51,69.03,117097.493,1700359199999,8067783.94071,21352,63358.093,4364486.15137,0
1700359200000,69.04,69.36,68.73,69.26,64952.155,1700362799999,4487542.56147,11051,35306.452,2439463.64995,0
1700362800000,69.26,69.83,69.22,69.83,57675.464,1700366399999,4009195.75423,10769,33666.098,2340592.23125,0
1700366400000,69.82,69.84,69.59,69.75,42403.625,1700369999999,2956552.96966,8335,17997.313,1254802.82151,0
1700370000000,69.75,69.89,69.49,69.55,45775.774,1700373599999,3191014.67358,9120,20665.620,1440690.21792,0
1700373600000,69.55,69.97,69.50,69.88,72983.090,1700377199999,5092912.48012,9949,35829.298,2500187.54857,0
1700377200000,69.87,70.04,69.75,69.96,68575.988,1700380799999,4796544.30316,9760,31412.978,2197614.67303,0
1700380800000,69.96,70.12,69.65,69.77,109033.962,1700384399999,7623403.25659,12824,46770.468,3269914.78151,0
1700384400000,69.77,69.93,69.56,69.88,57883.270,1700387999999,4036397.19563,7978,25691.788,1791837.62821,0
1700388000000,69.87,69.91,69.30,69.54,86125.528,1700391599999,5992483.52223,11671,40417.287,2812347.14213,0
1700391600000,69.54,69.62,68.92,69.25,127243.197,1700395199999,8807928.48556,17649,60443.930,4183868.47906,0
1700395200000,69.25,69.37,68.76,69.11,104809.174,1700398799999,7238001.73855,14456,51416.971,3550925.25903,0
1700398800000,69.11,69.28,69.04,69.11,64219.144,1700402399999,4442375.12400,9969,35946.791,2486832.09435,0
1700402400000,69.11,69.13,68.85,69.05,78827.263,1700405999999,5439559.77585,11543,38016.846,2623852.12963,0
1700406000000,69.04,69.47,68.85,69.47,87924.303,1700409599999,6085870.31937,12794,47000.467,3253480.10029,0
1700409600000,69.47,70,69.45,69.63,115587.737,1700413199999,8060552.34436,17793,60761.009,4237229.74942,0
1700413200000,69.63,69.92,69.60,69.72,76597.782,1700416799999,5344976.81277,11821,38876.022,2712840.63038,0
1700416800000,69.71,70.35,69.70,70.17,92722.558,1700420399999,6498039.06339,16847,50977.313,3572378.80858,0
1700420400000,70.16,70.44,69.98,70.39,60162.768,1700423999999,4222797.83948,11428,28020.191,1967099.73608,0
1700424000000,70.40,70.50,70.10,70.23,65403.602,1700427599999,4597218.57106,11904,29339.058,2062456.33518,0
1700427600000,70.23,70.27,70.04,70.14,46135.342,1700431199999,3236170.98634,8417,20044.927,1406191.07204,0
1700431200000,70.14,70.21,69.91,70.04,48200.339,1700434799999,3375859.13371,7584,22397.127,1568691.26959,0
1700434800000,70.04,70.70,70.03,70.58,150607.230,1700438399999,10614152.27198,23079,79498.915,5602837.84685,0
1700438400000,70.59,70.66,70.30,70.62,90110.479,1700441999999,6352246.38923,14208,42140.654,2970474.39540,0
1700442000000,70.61,70.73,70.43,70.48,56137.779,1700445599999,3961949.91793,9666,25697.765,1813729.85698,0
1700445600000,70.49,70.60,70.24,70.58,60260.760,1700449199999,4243441.79707,8664,31844.213,2242504.09838,0
1700449200000,70.58,70.62,70.11,70.32,50939.074,1700452799999,3582239.39125,9320,23742.232,1669838.15612,0
1700452800000,70.32,70.51,70.14,70.48,39425.515,1700456399999,2773418.67474,7681,21471.257,1510324.78494,0
1700456400000,70.48,70.50,70.04,70.18,57361.697,1700459999999,4029374.46782,10565,27068.344,1901504.33278,0
1700460000000,70.19,70.30,70.06,70.28,40433.642,1700463599999,2837755.01118,7172,19206.403,1347875.53199,0
1700463600000,70.28,70.57,70.06,70.57,59362.467,1700467199999,4173903.76547,10067,30703.942,2159272.18665,0
1700467200000,70.57,70.68,70.38,70.47,94693.679,1700470799999,6678753.90570,13890,46354.121,3269489.70027,0
1700470800000,70.48,70.96,70.42,70.94,72757.641,1700474399999,5144219.00988,12870,35504.797,2510128.53679,0
1700474400000,70.94,71.09,70.79,70.80,105030.542,1700477999999,7448864.24079,14378,51834.073,3676778.08986,0
1700478000000,70.80,70.96,70.21,70.42,109876.172,1700481599999,7751778.44408,17127,43792.006,3090711.85959,0
1700481600000,70.42,70.52,70.20,70.34,80356.678,1700485199999,5652538.57341,13521,36474.403,2565399.27064,0
1700485200000,70.34,70.46,70.16,70.17,85676.007,1700488799999,6025083.55286,14596,39784.045,2797785.74881,0
1700488800000,70.16,70.77,69.33,70.60,326372.227,1700492399999,22851687.44891,42910,152210.778,10659461.42298,0
1700492400000,70.60,70.76,70.20,70.49,127082.762,1700495999999,8955947.68404,20149,55986.935,3946277.29303,0
1700496000000,70.50,70.71,69.63,69.73,163468.576,1700499599999,11467913.45052,25556,75996.460,5330896.92187,0
1700499600000,69.73,70.94,69.40,70.68,313779.928,1700503199999,21989442.51108,46944,160946.445,11282638.33963,0
1700503200000,70.67,70.83,69.82,70.11,163399.843,1700506799999,11478281.89190,28028,77928.758,5474095.92012,0
1700506800000,70.12,70.33,69.91,70.03,77214.334,1700510399999,5415096.27692,14568,36990.493,2594329.33040,0
1700510400000,70.04,70.20,69.88,69.94,58699.242,1700513999999,4112076.44309,10551,26656.055,1867463.75897,0
1700514000000,69.94,69.96,68.61,69.42,286621.329,1700517599999,19849927.31234,41528,127059.448,8800043.16878,0
1700517600000,69.42,69.80,69.20,69.45,72404.494,1700521199999,5034442.69454,14389,33641.480,2339326.58203,0
1700521200000,69.44,69.67,69.34,69.53,64769.031,1700524799999,4502790.96166,14215,32187.546,2237678.78542,0
1700524800000,69.53,70.13,69.36,69.92,108700.012,1700528399999,7590435.18874,21744,53806.926,3757229.12614,0
1700528400000,69.93,70.44,69.85,70.31,69986.781,1700531999999,4910240.42262,15769,35734.092,2506760.32266,0
1700532000000,70.31,70.36,69.05,69.11,126265.542,1700535599999,8791489.59808,24873,56475.362,3933150.77202,0
1700535600000,69.12,69.86,69.01,69.83,83600.873,1700539199999,5812587.72667,15230,44139.175,3069306.97887,0
1700539200000,69.83,69.88,69.62,69.72,44666.333,1700542799999,3114000.42850,9576,20736.977,1445704.56000,0
1700542800000,69.72,69.89,69.55,69.76,43791.137,1700546399999,3053269.45178,9813,20844.846,1453382.11545,0
1700546400000,69.76,70.01,69.75,69.87,48201.313,1700549999999,3370170.32480,9118,22415.330,1567193.84739,0
1700550000000,69.87,69.88,69.24,69.51,104649.038,1700553599999,7273667.48175,18073,48661.821,3382261.21760,0
1700553600000,69.50,69.94,69.36,69.90,87279.902,1700557199999,6077670.98327,15352,41137.110,2864756.01660,0
1700557200000,69.90,70.32,69.73,69.77,147282.915,1700560799999,10321632.18974,21553,77653.889,5442843.31796,0
1700560800000,69.77,70.29,69.68,70.18,73389.719,1700564399999,5135273.42367,13129,42376.845,2964699.82962,0
1700564400000,70.17,70.35,69.90,70.12,97800.255,1700567999999,6858224.37829,18160,47563.533,3335505.56203,0
1700568000000,70.11,71.28,70.06,71.07,219149.259,1700571599999,15482552.21245,32783,126003.779,8905500.81682,0
1700571600000,71.07,71.96,70.57,70.89,420480.884,1700575199999,29970128.02287,65661,214551.481,15299490.22222,0
1700575200000,70.89,70.91,69.86,70.24,327557.367,1700578799999,23065440.45916,61823,143249.377,10090923.88236,0
1700578800000,70.24,70.29,67.83,69.47,894896.694,1700582399999,61736755.94000,150013,418703.274,28892088.72669,0
1700582400000,69.47,70.06,69.03,69.76,304701.624,1700585999999,21187761.22753,50144,159636.334,11100537.44835,0
1700586000000,69.77,70.07,67.59,68.25,456900.499,1700589599999,31442065.58630,73458,217710.049,14986164.39857,0
1700589600000,68.25,68.26,66.73,68.08,460908.894,1700593199999,31084257.61945,78571,220674.895,14886097.92567,0
1700593200000,68.07,68.55,67.83,68.08,216713.079,1700596799999,14778696.86306,32755,101029.964,6890852.75458,0
1700596800000,68.08,68.77,67.67,68.65,170418.411,1700600399999,11641708.79924,26911,88305.481,6034693.38928,0
1700600400000,68.65,68.89,68.01,68.04,129062.221,1700603999999,8840587.51294,21050,62892.077,4308710.61830,0
1700604000000,68.05,68.08,64.95,65.82,409519.100,1700607599999,27206617.73913,60821,173470.004,11536168.18684,0
1700607600000,65.83,66.85,65.53,66.17,312599.362,1700611199999,20717434.50191,50484,155538.856,10307991.18624,0
1700611200000,66.17,67.19,65.95,67.08,174582.143,1700614799999,11647228.93282,29805,85318.370,5691437.66699,0
1700614800000,67.09,67.39,67.02,67.08,74984.163,1700618399999,5038176.87090,13726,32686.666,2196283.87476,0
1700618400000,67.08,67.51,66.93,67.49,78971.322,1700621999999,5304295.80956,13574,38765.162,2604449.31312,0
1700622000000,67.48,67.65,67.30,67.63,67485.526,1700625599999,4557346.10650,11755,30047.046,2028946.51387,0
1700625600000,67.62,67.74,67.42,67.72,74467.769,1700629199999,5032952.05809,12174,35943.777,2429232.83900,0
1700629200000,67.72,67.89,67.52,67.55,69796.857,1700632799999,4725531.86955,10785,30158.404,2041728.74578,0
1700632800000,67.56,67.99,67.50,67.83,82469.743,1700636399999,5590851.55143,13512,40874.983,2771013.85756,0
1700636400000,67.83,67.87,67.56,67.60,63106.108,1700639999999,4273153.13233,11342,29089.145,1969570.63884,0
1700640000000,67.60,67.89,67.56,67.83,57266.448,1700643599999,3880150.01045,9863,27888.187,1889647.22749,0
1700643600000,67.82,67.90,67.68,67.89,67248.197,1700647199999,4561040.80345,9400,31147.815,2112990.05694,0
1700647200000,67.89,67.92,67.44,67.85,111048.295,1700650799999,7522789.89369,11719,51687.539,3502402.60499,0
1700650800000,67.86,67.87,67.52,67.57,62497.412,1700654399999,4230846.58649,9406,28046.958,1898559.22102,0
1700654400000,67.57,67.84,67.47,67.79,65208.521,1700657999999,4411885.05755,9567,30036.647,2032611.32749,0
1700658000000,67.79,67.93,67.51,67.87,111143.414,1700661599999,7530966.63301,14856,54284.146,3678759.45121,0
1700661600000,67.87,67.91,67.39,67.53,106461.470,1700665199999,7208757.41654,13495,47343.163,3205733.18940,0
1700665200000,67.53,67.69,67.13,67.43,155713.763,1700668799999,10497992.30275,17342,82496.988,5562401.30272,0
1700668800000,67.43,67.81,67.04,67.41,152387.474,1700672399999,10277351.25759,16763,79875.369,5388754.73144,0
1700672400000,67.41,67.99,67.35,67.85,141922.503,1700675999999,9607966.56726,16119,75631.453,5120015.68583,0
1700676000000,67.84,68.47,67.71,68.33,244143.138,1700679599999,16657635.51582,28303,125588.107,8568155.71978,0
1700679600000,68.34,68.58,68.17,68.45,130317.179,1700683199999,8915960.14816,18156,66642.067,4559635.86831,0
1700683200000,68.46,68.70,68.26,68.65,84922.919,1700686799999,5814310.38749,13597,42744.285,2926674.51333,0
1700686800000,68.65,69.12,68.46,68.67,190876.184,1700690399999,13128228.23801,25835,91850.288,6319890.17656,0
1700690400000,68.67,68.88,68.43,68.58,86649.759,1700693999999,5948357.37353,11057,40186.208,2759224.77769,0
1700694000000,68.59,68.75,68.31,68.73,97166.711,1700697599999,6660766.09363,12840,50637.265,3471306.66209,0
1700697600000,68.73,68.89,68.58,68.76,99392.226,1700701199999,6831473.86097,14784,45757.968,3145156.59882,0
1700701200000,68.76,69.32,68.72,69.10,129287.582,1700704799999,8928718.75303,17957,69067.059,4768542.23642,0
1700704800000,69.09,69.32,68.92,69.27,60921.795,1700708399999,4210330.11953,10585,30731.891,2124378.49354,0
1700708400000,69.28,69.38,69.04,69.13,74032.674,1700711999999,5123406.07184,11064,32615.630,2257241.55546,0
1700712000000,69.13,69.16,68.97,69.07,57315.203,1700715599999,3958060.45011,7971,24977.814,1724991.90625,0
1700715600000,69.08,69.15,68.94,68.98,57493.441,1700719199999,3969113.12394,7221,30904.700,2133343.59485,0
1700719200000,68.99,70.53,68.83,70.39,313356.014,1700722799999,21836191.16738,32393,166127.166,11572899.85785,0
1700722800000,70.40,70.71,69.98,70.35,212857.975,1700726399999,14987739.57430,27982,106797.642,7520028.58025,0
1700726400000,70.35,70.49,70.09,70.41,98354.284,1700729999999,6914475.14574,14952,49460.411,3477088.82938,0
1700730000000,70.41,70.55,69.76,70.08,251226.487,1700733599999,17596962.68333,26209,113444.031,7942438.56804,0
1700733600000,70.07,70.09,69.37,69.46,163164.694,1700737199999,11363446.09990,18171,81268.641,5658091.62220,0
1700737200000,69.46,69.46,68.81,69.25,175731.293,1700740799999,12151648.10389,23381,85314.469,5900240.63891,0
1700740800000,69.26,69.39,68.92,69.03,99524.086,1700744399999,6883054.16287,15174,47021.976,3252929.82407,0
1700744400000,69.03,69.28,68.95,69.13,63117.328,1700747999999,4363204.11681,10359,32491.572,2246014.82971,0
1700748000000,69.14,69.27,68.91,69.06,87443.390,1700751599999,6040190.60905,12391,41950.776,2898010.46302,0
1700751600000,69.07,69.19,68.38,68.55,210358.133,1700755199999,14455922.64164,27106,99823.495,6860943.09307,0
1700755200000,68.56,69.35,68.51,69.23,123879.289,1700758799999,8549205.91761,16311,70608.929,4871888.33269,0
1700758800000,69.24,69.38,69.10,69.16,68682.223,1700762399999,4756058.33991,10412,30794.670,2132528.29891,0
1700762400000,69.15,69.49,69.07,69.33,67927.438,1700765999999,4709315.48608,9965,38698.095,2682939.74366,0
1700766000000,69.34,69.58,69.07,69.49,115301.100,1700769599999,7998415.20267,13232,62787.762,4354887.38190,0
1700769600000,69.49,69.55,69.38,69.44,51077.734,1700773199999,3548740.86510,7424,21428.836,1489029.46940,0
1700773200000,69.45,69.60,69.42,69.48,33766.363,1700776799999,2346594.68887,5688,15614.721,1085180.30917,0
1700776800000,69.48,69.59,69.35,69.59,44610.180,1700780399999,3098933.63810,5708,20137.906,1399341.49545,0
1700780400000,69.59,69.70,69.44,69.52,61442.243,1700783999999,4273325.39022,7429,28436.899,1978098.11490,0
1700784000000,69.52,69.70,69.47,69.61,47542.722,1700787599999,3307894.66729,7649,20200.946,1405581.17317,0
1700787600000,69.61,69.85,69.60,69.69,54607.906,1700791199999,3808989.44218,7619,30354.326,2117385.51487,0
1700791200000,69.69,69.95,69.58,69.79,61587.086,1700794799999,4297634.55037,7453,33500.040,2338798.57050,0
1700794800000,69.80,69.85,69.61,69.66,37363.224,1700798399999,2605492.77685,5481,18103.017,1262461.52992,0
1700798400000,69.66,69.72,69.54,69.59,35701.104,1700801999999,2485714.18752,6269,14271.911,993715.14777,0
1700802000000,69.60,69.65,69.49,69.63,37091.771,1700805599999,2580217.58082,5299,17608.534,1224989.91207,0
1700805600000,69.63,69.68,69.51,69.52,40017.652,1700809199999,2785187.99529,6416,18646.663,1297847.94659,0
1700809200000,69.53,69.85,69.44,69.80,63144.966,1700812799999,4396619.60855,8472,36868.010,2567709.88647,0
1700812800000,69.81,69.87,69.52,69.54,69335.024,1700816399999,4832081.79097,9162,29355.526,2046018.17258,0
1700816400000,69.54,69.98,69.50,69.89,122977.335,1700819999999,8585549.21298,13649,67142.909,4687596.18262,0
1700820000000,69.88,70.55,69.81,69.91,298686.832,1700823599999,20957485.72900,29200,158365.110,11111550.35839,0
1700823600000,69.92,70.46,69.83,69.98,156965.001,1700827199999,11011931.78081,18459,77980.844,5470701.70486,0
1700827200000,69.98,70.50,69.95,70.15,112311.398,1700830799999,7894149.62418,14836,52827.905,3712677.60386,0
1700830800000,70.16,70.38,70,70.27,79446.137,1700834399999,5573741.65852,10498,39036.016,2738869.99651,0
1700834400000,70.28,70.36,69.96,70.33,64519.723,1700837999999,4528966.24102,9739,32385.658,2273731.74437,0
1700838000000,70.34,70.94,70.31,70.55,229868.843,1700841599999,16224727.29445,27279,116070.241,8193632.54097,0
1700841600000,70.54,71.19,70.18,70.47,307150.564,1700845199999,21720367.81481,34775,146359.835,10349850.56448,0
1700845200000,70.48,71.79,70.48,70.92,312836,1700848799999,22278264.44943,34127,153567.314,10936617.82449,0
1700848800000,70.91,70.96,70.42,70.54,133654.024,1700852399999,9441509.44523,17211,56756.574,4008952.73184,0
1700852400000,70.54,71,70.47,70.90,69123.994,1700855999999,4886933.57949,10907,33934.791,2399238.26631,0
1700856000000,70.91,70.98,70.62,70.81,71209.982,1700859599999,5040747.33986,10461,33505.429,2371531.13215,0
1700859600000,70.82,70.99,70.58,70.66,46051.727,1700863199999,3261048.93584,8318,22876.256,1619913.16071,0
1700863200000,70.66,70.67,70.08,70.53,91240.977,1700866799999,6425821.79157,12582,39207.563,2761926.52581,0
1700866800000,70.54,70.85,70.34,70.73,69026.934,1700870399999,4876368.41097,10622,30398.618,2147336.91533,0
1700870400000,70.73,70.92,70.51,70.86,66513.339,1700873999999,4703524.70954,10045,34672.180,2452167.13495,0
1700874000000,70.86,72.33,70.85,71.81,258695.548,1700877599999,18554383.86562,29529,155456.198,11144714.61536,0
1700877600000,71.81,71.87,71.46,71.72,71923.047,1700881199999,5154057.91035,12115,35152.751,2519477.34388,0
1700881200000,71.72,71.91,71.42,71.48,81671.215,1700884799999,5857026.20006,11769,32419.922,2325281.26308,0
1700884800000,71.49,71.59,71.34,71.50,63999.789,1700888399999,4574081.53128,9460,36031.292,2575532.47426,0
1700888400000,71.51,71.57,71.28,71.34,34062.443,1700891999999,2431997.55503,6151,13771.293,983447.76844,0
1700892000000,71.34,71.42,71.26,71.36,28393.193,1700895599999,2025491.16921,5107,15772.926,1125206.39808,0
1700895600000,71.36,71.43,71.23,71.43,42318.225,1700899199999,3019150.43943,6665,21064.523,1502906.36631,0
1700899200000,71.42,71.60,71.36,71.36,58805.027,1700902799999,4204301.12154,8444,25392.661,1815427.80162,0
1700902800000,71.37,71.44,71.16,71.25,46665.137,1700906399999,3327214.17469,7869,23736.919,1692594.17544,0
1700906400000,71.25,71.26,70.91,71.07,59849.852,1700909999999,4254402.50455,10026,25621.578,1821357.86568,0
1700910000000,71.08,71.28,70.75,70.96,96195.730,1700913599999,6827594.53312,12903,46244.223,3282180.66786,0
1700913600000,70.97,71.18,70.89,71.17,49589.157,1700917199999,3524096.16057,7127,23728.680,1686067.13350,0
1700917200000,71.16,71.18,70.91,71.12,41605.696,1700920799999,2957021.77459,6875,19927.644,1416384.23322,0
1700920800000,71.12,71.16,70.94,71.14,40258.350,1700924399999,2860478.60632,7114,20687.433,1470039.36554,0
1700924400000,71.15,71.66,71.11,71.56,106516.175,1700927999999,7604253.77429,14195,60523.995,4320247.87180,0
1700928000000,71.57,71.84,71.45,71.52,69645.279,1700931599999,4988895.07026,10394,33181.694,2377512.15576,0
1700931600000,71.52,71.69,71.48,71.60,36862.186,1700935199999,2639278.63982,6291,20635.236,1477455.78912,0
1700935200000,71.60,71.70,71.50,71.54,33664.180,1700938799999,2409889.01947,5882,17091.051,1223498.24188,0
1700938800000,71.55,71.66,71.47,71.61,32607.201,1700942399999,2333136.02842,4896,15669.201,1121157.33823,0
1700942400000,71.61,71.72,71.31,71.55,85295.553,1700945999999,6099272.11977,9827,37941.220,2713046.93807,0
1700946000000,71.55,71.79,71.54,71.69,26446.779,1700949599999,1895116.27760,4951,12909.030,925030.33250,0
1700949600000,71.70,71.91,71.65,71.79,36714.336,1700953199999,2635389.37270,6155,18470.914,1326049.29049,0
1700953200000,71.79,71.91,71.62,71.88,35817.267,1700956799999,2570808.29051,5603,17596.969,1263151.73549,0
1700956800000,71.87,71.88,71.59,71.71,49294.678,1700960399999,3536493.87681,8361,20874.441,1497579.99761,0
1700960400000,71.71,71.71,71.23,71.31,70048.598,1700963999999,5005634.49934,10293,33881.947,2421270.81144,0
1700964000000,71.31,71.57,71.16,71.54,74461.098,1700967599999,5315841.95650,9180,42757.123,3052514.78721,0
1700967600000,71.54,71.75,71.44,71.48,44477.761,1700971199999,3184570.87775,6290,21727.661,1555705.80707,0
1700971200000,71.49,71.59,71.32,71.55,43482.402,1700974799999,3105858.53047,6158,19724.359,1409113.59946,0
1700974800000,71.54,71.61,71.36,71.39,28101.851,1700978399999,2008425.52492,4492,12670.623,905606.99224,0
1700978400000,71.40,71.46,71.11,71.28,56035.186,1700981999999,3993743.22049,8058,28205.968,2010426.08644,0
1700982000000,71.28,71.36,71.19,71.27,42621.468,1700985599999,3037862.86451,6602,23210.167,1654304.72832,0
1700985600000,71.27,71.31,70.90,71.02,128065.954,1700989199999,9105555.41884,12153,43740.489,3109894.72088,0
1700989200000,71.02,71.07,70.84,71.03,56562.326,1700992799999,4014614.34201,7558,24481.205,1737461.02848,0
1700992800000,71.02,71.08,70.88,70.88,44894.864,1700996399999,3187495.49627,5930,18973.271,1347210.55139,0
1700996400000,70.89,71.06,70.82,70.87,47463.328,1700999999999,3367055.10694,6835,24074.405,1707964.36100,0
1701000000000,70.88,70.93,70.44,70.91,139906.394,1701003599999,9895462.03069,16155,63806.607,4513764.75085,0
1701003600000,70.91,70.92,70.50,70.81,72280.276,1701007199999,5111803.80916,10582,34712.178,2455271.59173,0
1701007200000,70.82,70.82,70.05,70.24,152435.727,1701010799999,10723850.08312,19492,63187.842,4445267.45695,0
1701010800000,70.24,70.61,70.14,70.23,123688.128,1701014399999,8700949.96572,14297,58123.791,4088867.94495,0
1701014400000,70.23,70.31,68.85,69.52,514774.377,1701017999999,35749116.71540,54791,232032.754,16121191.37352,0
1701018000000,69.51,69.85,69.38,69.78,85124.728,1701021599999,5928309.02984,12928,42506.924,2960761.82956,0
1701021600000,69.78,69.94,69.52,69.66,66317.700,1701025199999,4622371.60982,10215,33238.886,2316745.79023,0
1701025200000,69.66,69.79,69.47,69.69,50976.612,1701028799999,3549646.59341,7816,25723.673,1791444.91157,0
1701028800000,69.69,70.19,69.63,70.05,91830.789,1701032399999,6419821.06587,12311,48152.008,3365297.57954,0
1701032400000,70.05,70.14,69.80,70.10,66037.703,1701035999999,4621938.54941,9194,30018.334,2100538.43462,0
1701036000000,70.11,70.30,70.08,70.21,52606.643,1701039599999,3693553.30586,7505,26698.288,1874617.36269,0
1701039600000,70.21,70.26,69.98,70.03,73685.002,1701043199999,5166306.20471,10517,31343.442,2197754.65967,0
1701043200000,70.02,70.46,69.96,70.42,72122.698,1701046799999,5063013.04795,9398,41072.221,2883301.04294,0
1701046800000,70.42,70.49,69.88,69.96,66319.398,1701050399999,4656745.78947,9515,23720.508,1665693.48106,0
1701050400000,69.97,70,69.29,69.50,93058.605,1701053999999,6479208.65831,12990,41061.180,2858520.61828,0
1701054000000,69.50,69.57,68.95,69.44,92238.489,1701057599999,6389296.25308,14783,51143.922,3543240.79508,0
1701057600000,69.43,69.73,69.40,69.72,50048.184,1701061199999,3480132.22057,8079,28877.832,2008291.05616,0
1701061200000,69.71,69.87,69.62,69.76,63059.462,1701064799999,4398217.20410,7916,29877.253,2083895.80530,0
1701064800000,69.76,70.08,69.68,69.70,109233.159,1701068399999,7639645.64146,11900,57869.073,4047629.25419,0
1701068400000,69.70,69.92,69.04,69.73,167764.935,1701071999999,11654346.91751,22344,77502.592,5383897.50378,0
1701072000000,69.73,69.98,69.55,69.60,72579.429,1701075599999,5063493.50533,10698,38877.796,2712243.14769,0
1701075600000,69.59,69.98,69.53,69.55,62545.500,1701079199999,4362696.69526,9713,32686.945,2280158.61435,0
1701079200000,69.55,69.56,68.47,68.78,221349.712,1701082799999,15261051.66232,27142,99347.023,6849370.50233,0
1701082800000,68.78,68.88,68.37,68.64,158749.978,1701086399999,10904218.00296,20967,80597.211,5536879.15198,0
1701086400000,68.64,69.02,68.52,68.75,121585.489,1701089999999,8365974.15978,17459,65193.353,4485883.54334,0
1701090000000,68.75,69.06,68.48,68.89,107655.736,1701093599999,7406332.61703,17532,52824.127,3634945.69237,0
1701093600000,68.90,69.04,68.14,68.39,176888.639,1701097199999,12135793.13600,22025,76704.678,5263513.47105,0
1701097200000,68.38,68.98,68.32,68.38,146663.076,1701100799999,10074187.55151,20501,79546.807,5465352.86722,0
1701100800000,68.38,68.96,68.27,68.95,104746.733,1701104399999,7193241.28731,17018,52033.796,3573262.48286,0
1701104400000,68.94,69.09,68.63,68.65,112792.730,1701107999999,7773793.87186,13961,52845.015,3641758.99662,0
1701108000000,68.64,68.94,68.62,68.62,58730.071,1701111599999,4040914.14800,9287,30905.248,2126532.74549,0
1701111600000,68.61,68.87,67.88,68.40,153833.407,1701115199999,10519047.82834,22340,71539.193,4893537.71080,0
1701115200000,68.39,68.61,68.12,68.32,79163.121,1701118799999,5412146.57013,13557,41713.537,2851838.61849,0
1701118800000,68.31,68.92,68.26,68.86,75936.005,1701122399999,5213326.61785,10826,36570.420,2511048.05209,0
1701122400000,68.86,69.03,68.76,69.02,34876.032,1701125999999,2402404.88237,6438,19242.882,1325561.47689,0
1701126000000,69.01,69.34,69.01,69.22,74409.922,1701129599999,5148764.41362,10014,37162.318,2571515.66462,0
1701129600000,69.22,69.42,69.10,69.30,54852.921,1701133199999,3799783.26927,9245,23750.896,1645321.51743,0
1701133200000,69.30,69.31,68.96,68.97,41620.880,1701136799999,2876735.91789,6724,13732.387,949207.66882,0
1701136800000,68.96,69.01,68.66,68.90,50019.032,1701140399999,3442768.46204,8101,24184.200,1664911.91233,0
1701140400000,68.91,69,68.72,68.80,31128.660,1701143999999,2143418.39738,6416,15444.677,1063416.46978,0
1701144000000,68.81,68.94,68.61,68.70,53601.154,1701147599999,3685855.48687,8666,29320.274,2016169.99722,0
1701147600000,68.71,68.76,67.79,68.15,213939.490,1701151199999,14591787.62067,25582,106851.123,7286799.18196,0
1701151200000,68.15,68.38,68,68.37,107003.149,1701154799999,7293315.26923,14156,52883.618,3604501.43997,0
1701154800000,68.37,68.43,68.01,68.24,63775.529,1701158399999,4351231.62983,11403,30347.377,2070359.74977,0
1701158400000,68.25,68.37,68.11,68.12,51531.366,1701161999999,3515497.79781,8612,29002.366,1978661.49133,0
1701162000000,68.12,69.08,68.06,68.95,212644.888,1701165599999,14604192.10312,20817,119030.566,8169744.07938,0
1701165600000,68.95,68.98,68.78,68.96,48210.180,1701169199999,3320386.56098,7977,21794.011,1501220.79813,0
1701169200000,68.96,69.20,68.84,69.17,52899.523,1701172799999,3652558.39310,8979,24662.247,1702830.69369,0
1701172800000,69.16,69.19,68.48,68.70,119242.623,1701176399999,8203726.26154,13096,43761.542,3009082.04575,0
1701176400000,68.71,69.20,68.56,69.14,113491.974,1701179999999,7810054.82429,12884,58326.052,4012685.44771,0
1701180000000,69.14,69.21,68.88,68.98,100605.642,1701183599999,6946200.73349,13503,43599.789,3010350.73032,0
1701183600000,68.97,69.26,68.76,69.04,101348.986,1701187199999,6994094.02230,14721,48559.637,3350857.06513,0
1701187200000,69.05,69.98,69.02,69.71,218009.791,1701190799999,15158713.63933,26013,123050.443,8556804.67441,0
1701190800000,69.71,70.31,69.58,70.04,211058.537,1701194399999,14772597.26998,28848,108875.329,7619251.43454,0
1701194400000,70.05,70.11,69.58,69.75,111773.050,1701197999999,7806803.83669,17172,55586.079,3882867.90037,0
1701198000000,69.76,70.10,69.66,69.93,105720.180,1701201599999,7385708.22102,15786,57886.710,4044247.62491,0
1701201600000,69.92,70.08,69.82,70.01,63084.359,1701205199999,4412725.10483,10876,32303.915,2259882.38619,0
1701205200000,70.01,70.10,69.75,69.76,62331.081,1701208799999,4359548.04899,10572,32075.916,2243842.43347,0
1701208800000,69.76,69.90,69.47,69.62,76343.558,1701212399999,5322293.35288,10961,33612.343,2343590.71574,0
1701212400000,69.62,69.80,69.45,69.79,125016.760,1701215999999,8707703.89262,13886,62446.860,4350026.54758,0
1701216000000,69.80,69.95,69.51,69.93,78351.921,1701219599999,5463543.99417,11325,40628.521,2833297.58776,0
1701219600000,69.93,70.08,69.90,69.91,39208.393,1701223199999,2744296.74777,7296,19394.947,1357580.94504,0
1701223200000,69.92,69.95,69.67,69.68,41987.851,1701226799999,2930967.24695,6320,17215.048,1201865.82442,0
1701226800000,69.69,69.81,69.48,69.75,54568.324,1701230399999,3801744.04200,7279,32105.492,2237255.64493,0
1701230400000,69.74,69.80,69.68,69.77,23684.569,1701233999999,1651857.38783,4946,11840.144,825824.40799,0
1701234000000,69.76,69.83,69.59,69.77,28075.586,1701237599999,1957265.58571,5595,12282.663,856322.09063,0
1701237600000,69.76,70.11,69.71,70.10,59870.285,1701241199999,4185948.05016,7828,35858.521,2507122.80782,0
1701241200000,70.10,70.11,69.81,70,65869.012,1701244799999,4607884.55854,8942,21839.789,1527548.59292,0
1701244800000,70,70.39,69.81,70.32,102467.838,1701248399999,7186546.00284,12777,50915.887,3569995.61559,0
1701248400000,70.33,70.47,70,70.26,99694.167,1701251999999,7005403.36909,16081,50836.158,3572885.06110,0
1701252000000,70.26,70.32,69.46,69.68,133596.558,1701255599999,9333941.25437,19504,54324.991,3796281.53545,0
1701255600000,69.69,69.90,69.60,69.83,52344.758,1701259199999,3654223.05806,8024,26673.749,1862042.16951,0
1701259200000,69.83,69.92,69.59,69.77,82247.231,1701262799999,5738524.03985,10236,37078.872,2587576.07608,0
1701262800000,69.77,69.94,69.55,69.80,53832.173,1701266399999,3756101.91106,8945,26071.485,1819117.53009,0
1701266400000,69.79,70,69.47,69.75,137116.585,1701269999999,9561651.31249,16773,72386.117,5048097.76558,0
1701270000000,69.74,69.86,69.25,69.63,158262.443,1701273599999,11001202.54353,20493,72308.480,5026375.21405,0
1701273600000,69.63,69.70,69.16,69.53,82978.867,1701277199999,5761171.75980,12102,41126.858,2855187.65311,0
1701277200000,69.53,69.97,69.38,69.83,58307.348,1701280799999,4063682.57502,9219,30138.923,2100891.57471,0
1701280800000,69.83,69.98,69.72,69.88,47012.414,1701284399999,3283459.16246,7353,24761.880,1729602.28529,0
1701284400000,69.88,69.97,69.71,69.86,31045.685,1701287999999,2168291.13032,6106,14373.183,1003959.72526,0
1701288000000,69.85,69.87,69.56,69.67,38162.518,1701291599999,2659924.57587,6989,20781.662,1448548.33394,0
1701291600000,69.68,69.93,69.51,69.91,40054.958,1701295199999,2794402.79348,8394,20994.195,1464675.32264,0
1701295200000,69.90,70.03,69.90,69.97,32010.812,1701298799999,2239584.36827,5439,16242.362,1136452.75377,0
1701298800000,69.96,70.08,69.91,70.03,36849.681,1701302399999,2579429.59601,6544,18464.015,1292527.13050,0
1701302400000,70.02,70.20,69.98,69.98,55307.767,1701305999999,3875867.79578,9378,25825.016,1810063.55021,0
1701306000000,69.98,70,69.67,69.71,77600.900,1701309599999,5418822.64947,10184,36044.522,2516944.29319,0
1701309600000,69.72,70.05,69.57,69.97,50453.679,1701313199999,3522070.97095,7656,25665.321,1791838.56755,0
1701313200000,69.97,70.09,69.79,70.04,39318.683,1701316799999,2750474.66523,5742,21544.590,1507142.97069,0
1701316800000,70.05,70.15,69.80,69.83,49929.011,1701320399999,3494918.80210,7313,23522.273,1646693.80348,0
1701320400000,69.84,69.92,69.63,69.72,46705.507,1701323999999,3257315.41712,7627,20917.400,1458949.71233,0
1701324000000,69.72,69.98,69.70,69.94,38912.150,1701327599999,2717410.95199,6880,19541.633,1364688.86355,0
1701327600000,69.94,69.98,69.58,69.64,73419.045,1701331199999,5123114.80045,17096,28765.483,2007856.09087,0
1701331200000,69.64,69.66,69.18,69.38,105262.563,1701334799999,7308722.96420,13257,47487.288,3297410.03817,0
1701334800000,69.39,69.56,69.24,69.54,53152.241,1701338399999,3690135.15988,8396,24027.756,1668264.08823,0
1701338400000,69.53,69.68,69.45,69.50,54629.493,1701341999999,3801336.19272,7001,28783.415,2003426.52207,0
1701342000000,69.49,69.70,69.45,69.66,43528.200,1701345599999,3028481.70966,6699,24927.729,1734393.98198,0
1701345600000,69.66,69.73,69.59,69.70,49155.706,1701349199999,3424277.61141,7446,24846.280,1730958.81798,0
1701349200000,69.70,69.71,69.26,69.46,68321.963,1701352799999,4748157.24962,10217,28763.197,1998942.25584,0
1701352800000,69.45,69.48,69.10,69.38,96569.906,1701356399999,6691189.24715,14125,43641.833,3023583.58249,0
1701356400000,69.38,69.54,69.17,69.34,69248.967,1701359999999,4802124.84372,11156,30909.336,2143697.11309,0
1701360000000,69.33,69.43,69.16,69.40,55269.190,1701363599999,3830288.90353,8730,27312.624,1893099.48894,0
1701363600000,69.40,69.53,69.36,69.53,34795.621,1701367199999,2416712.32818,4969,15891.356,1103807.10570,0
1701367200000,69.53,69.59,69.42,69.45,27867.603,1701370799999,1937362.08177,4816,12971.547,901899.64055,0
1701370800000,69.45,69.51,69.33,69.39,24183.928,1701374399999,1679065.00045,4979,11451.551,795204.96438,0
1701374400000,69.38,69.46,69.30,69.33,29159.240,1701377999999,2023065.74672,5199,16465.100,1142390.54625,0
1701378000000,69.33,69.47,69.27,69.42,30924.145,1701381599999,2144965.71022,5059,14054.514,974924.39903,0
1701381600000,69.42,69.60,69.37,69.40,36471.136,1701385199999,2535168.96336,5932,19199.446,1334724.71009,0
1701385200000,69.40,69.50,69.27,69.46,33981.085,1701388799999,2357978.15542,6935,16623.890,1153694.14787,0
1701388800000,69.46,69.50,69.22,69.30,43952.868,1701392399999,3047914.30317,7561,18549.024,1286193.90565,0
1701392400000,69.30,70.02,69.24,69.98,108728.704,1701395999999,7584048.95290,16346,62224.566,4338530.45954,0
1701396000000,69.99,70.33,69.88,70.09,85956.910,1701399599999,6024467.95437,12133,47162.904,3306366.84946,0
1701399600000,70.09,70.20,69.96,70.10,61734.873,1701403199999,4326564.19681,9432,30979.140,2170995.94586,0
1701403200000,70.11,70.49,70.11,70.31,87891.745,1701406799999,6179938.06650,12041,49069.698,3449306.58569,0
1701406800000,70.32,70.36,70.15,70.16,44426.069,1701410399999,3121150.43789,7653,17894.672,1257197.61294,0
1701410400000,70.16,70.34,70.06,70.33,51714.072,1701413999999,3629103.49781,7583,23205.777,1628711.48676,0
1701414000000,70.33,70.57,70.31,70.40,80195.016,1701417599999,5648228.42604,20189,41888.315,2950382.23269,0
1701417600000,70.40,70.60,70.31,70.32,52806.927,1701421199999,3719797.94913,8114,21056.747,1483454.00690,0
1701421200000,70.33,71.40,70.33,71.31,204012.807,1701424799999,14468235.39827,25991,104379.828,7399673.26908,0
1701424800000,71.31,71.43,70.88,71.03,121192.225,1701428399999,8622047.18947,17731,56031.547,3986492.97451,0
1701428400000,71.03,71.14,70.87,71.10,60465.745,1701431999999,4295615.36055,10549,26911.600,1911816.01447,0
1701432000000,71.10,71.21,70.88,71,75461.857,1701435599999,5360513.39188,11675,32403.727,2301655.95639,0
1701435600000,71,71.88,71,71.47,186872.905,1701439199999,13363797.83404,21060,90853.138,6495202.40700,0
1701439200000,71.46,71.97,71.16,71.34,251786.458,1701442799999,18016606.27268,27930,120032.064,8587552.41458,0
1701442800000,71.35,71.54,70.99,71.39,154059.775,1701446399999,10976508.84075,19577,71452.627,5091159.57120,0
1701446400000,71.40,72.21,71.36,72.16,223267.372,1701449999999,16025770.25836,28422,112511.883,8077032.40099,0
1701450000000,72.17,72.24,71.80,72.09,117138.350,1701453599999,8437608.06915,15933,51774.351,3729786.82931,0
1701453600000,72.09,72.17,71.64,71.71,76081.299,1701457199999,5466448.87748,12474,35369.174,2541558.90337,0
1701457200000,71.71,71.76,71.49,71.69,60120.934,1701460799999,4306709.48580,9618,34268.953,2454886.85029,0
1701460800000,71.69,71.90,71.58,71.59,57319.533,1701464399999,4112131.20894,7817,30841.134,2212824.58759,0
1701464400000,71.60,71.73,71.50,71.54,46406.832,1701467999999,3322813.02928,7513,20730.672,1484546.03641,0
1701468000000,71.55,71.64,71.42,71.44,33628.558,1701471599999,2405337.13666,6117,15451.341,1105359.35259,0
1701471600000,71.43,71.60,71.39,71.60,43087.529,1701475199999,3079766.52750,6337,18415.875,1316507.34851,0
1701475200000,71.59,71.60,71.40,71.48,34898.857,1701478799999,2495594.71031,5590,15337.036,1096721.52781,0
1701478800000,71.49,71.85,71.45,71.73,95363.057,1701482399999,6839713.85601,9728,45334.104,3251056.18882,0
1701482400000,71.73,71.92,71.60,71.92,31682.978,1701485999999,2272105.77208,5284,18154.808,1302170.32489,0
1701486000000,71.92,72.07,71.78,71.88,47826.824,1701489599999,3440758.72862,8025,20763.703,1493905.94322,0
1701489600000,71.89,71.90,71.74,71.89,34142.163,1701493199999,2452476.23721,5622,13644.942,980254.70667,0
1701493200000,71.89,71.99,71.83,71.97,29644.873,1701496799999,2131955.17453,5464,13905.115,1000103.89319,0
1701496800000,71.97,72.09,71.92,72.09,30557.525,1701500399999,2200678.09227,5614,16441.784,1184163.80779,0
1701500400000,72.09,72.13,71.84,71.85,48189.075,1701503999999,3468673.82819,7102,16607.565,1195691.51840,0
1701504000000,71.85,71.94,71.75,71.82,40316.935,1701507599999,2896641.08386,6829,19717.925,1416744.82999,0
1701507600000,71.82,72.04,71.77,71.95,37438.846,1701511199999,2693157.86091,6401,22372.678,1609354.92781,0
1701511200000,71.94,72.03,71.80,71.82,38877.722,1701514799999,2795541.45200,5947,13599.725,978193.06757,0
1701514800000,71.83,71.83,71.54,71.63,47148.220,1701518399999,3379063.81279,7078,21123.171,1513734.23346,0
1701518400000,71.64,71.75,71.53,71.61,42421.781,1701521999999,3038817.12818,5984,19954.806,1429619.75962,0
1701522000000,71.61,71.74,71.49,71.70,64235.815,1701525599999,4599605.21403,8178,34479.868,2468844.98325,0
1701525600000,71.71,71.92,71.16,71.51,95399.148,1701529199999,6829185.63018,12193,46341.756,3319092.85795,0
1701529200000,71.52,72.07,71.31,71.83,106239.225,1701532799999,7618419.64287,15229,61999.116,4446374.98275,0
1701532800000,71.83,71.85,71.48,71.68,61720.333,1701536399999,4424337.28295,10733,29959.842,2147705.64931,0
1701536400000,71.68,71.75,71.56,71.74,31813.650,1701539999999,2280034.56637,5661,16787.088,1203126.63890,0
1701540000000,71.74,72.15,71.70,71.91,108351.615,1701543599999,7792274.34904,14253,56751.368,4081098.97612,0
1701543600000,71.92,72.75,71.70,72.46,320205.992,1701547199999,23140677.72477,34046,161579.504,11678955.05788,0
1701547200000,72.45,72.61,72.35,72.47,74963.557,1701550799999,5433936.64250,10845,34934.944,2532473.22760,0
1701550800000,72.47,72.75,72.33,72.54,59319.150,1701554399999,4303461.57445,8463,27774.096,2015012.28146,0
1701554400000,72.55,72.56,72.06,72.26,58409.506,1701557999999,4224231.53756,8437,27437.173,1984194.68156,0
1701558000000,72.26,72.34,72.17,72.24,38027.051,1701561599999,2748917.15317,5779,21357.922,1543982.19595,0
1701561600000,72.23,72.75,72.19,72.69,76106.168,1701565199999,5513147.01116,11281,39580.637,2867682.17863,0
1701565200000,72.70,72.78,72.51,72.60,67199.506,1701568799999,4883289.28528,10463,26702.690,1940773.35312,0
1701568800000,72.59,72.66,72.17,72.23,70732.394,1701572399999,5122274.61636,9609,30045.137,2176062.61218,0
1701572400000,72.24,72.31,71.73,71.97,113611.575,1701575999999,8176582.69658,14996,56042.070,4033970.34916,0
1701576000000,71.97,71.99,71.75,71.78,35122.639,1701579599999,2524126.86241,6822,16822.776,1209048.45603,0
1701579600000,71.78,71.90,71.68,71.83,37769.484,1701583199999,2712235.87229,7013,19527.667,1402289.44447,0
1701583200000,71.83,71.93,71.75,71.89,34380.705,1701586799999,2469928.13665,6764,18161.331,1304815.57031,0
1701586800000,71.89,72.05,71.76,72,54976.546,1701590399999,3953847.09708,7965,26601.689,1913389.26777,0
1701590400000,72.01,72.05,71.87,71.88,35572.720,1701593999999,2560126.63956,6057,16130.635,1161063.96565,0
1701594000000,71.89,71.98,71.84,71.96,27839.079,1701597599999,2001822.66257,5547,14439.825,1038329.65554,0
1701597600000,71.96,72.57,71.83,72.56,82658.412,1701601199999,5966287.64765,9860,52132.066,3763340.53661,0
1701601200000,72.56,72.62,71.91,72.41,146956.722,1701604799999,10624724.77589,17373,69456.114,5021226.74208,0
1701604800000,72.42,72.47,71.32,71.78,216525.260,1701608399999,15566299.18685,22252,103365.408,7430795.98261,0
1701608400000,71.78,72.13,71.61,71.80,133183.476,1701611999999,9571557.92105,16490,56432.125,4055548.36832,0
1701612000000,71.79,71.91,71.45,71.46,86879.706,1701615599999,6225969.18743,13423,38810.931,2781996.55526,0
1701615600000,71.46,71.84,71.36,71.77,63502.641,1701619199999,4546051.09717,10905,35326.312,2529341.21495,0
1701619200000,71.77,71.92,71.69,71.83,51619.399,1701622799999,3707158.15655,7949,25453.221,1828279.08039,0
1701622800000,71.83,71.85,71.46,71.55,45686.504,1701626399999,3271772.40826,7620,17132.982,1226916.82658,0
1701626400000,71.56,71.68,71.52,71.59,24340.908,1701629999999,1743221.39827,4519,11780.728,843721.36718,0
1701630000000,71.58,71.77,71.45,71.77,34370.817,1701633599999,2462145.83804,5568,19337.765,1385708.27059,0
1701633600000,71.76,71.91,71.65,71.76,35837.192,1701637199999,2572863.67231,5441,18571.186,1333503.56728,0
1701637200000,71.75,71.97,71.68,71.95,25766.892,1701640799999,1850766.03438,4391,15640.196,1123506.71401,0
1701640800000,71.95,72.59,71.94,72.55,154749.903,1701644399999,11188505.57530,19638,80721.496,5836517.53681,0
1701644400000,72.55,72.73,71.77,72.33,163982.288,1701647999999,11853386.97324,21399,73908.108,5342577.62821,0
1701648000000,72.33,72.82,72.24,72.81,94384.788,1701651599999,6843733.91094,13970,50716.508,3678493.13848,0
1701651600000,72.82,74.37,72.70,73.84,448071.404,1701655199999,33010533.51919,59354,237226.392,17475227.66168,0
1701655200000,73.84,74.07,73.69,73.76,144158.891,1701658799999,10649197.20512,21447,74753.852,5521870.33308,0
1701658800000,73.76,75,73.75,73.95,282275.947,1701662399999,20993786.58079,33837,169986.474,12641894.37864,0
1701662400000,73.95,74.23,73.84,74.14,114532.265,1701665999999,8481434.69475,17873,55807.745,4132477.57833,0
1701666000000,74.13,74.49,73.85,74.04,214029.867,1701669599999,15872853.04784,30237,108192.934,8024746.40230,0
1701669600000,74.03,74.37,73.89,73.89,152035.507,1701673199999,11269358.79609,19919,67867.211,5031023.71712,0
1701673200000,73.90,74.20,73.53,73.67,137401.520,1701676799999,10150931.22718,19557,67665.783,5000217.36257,0
1701676800000,73.67,74.30,73.58,74.20,138086.529,1701680399999,10213012.73550,18033,79198.712,5857484.66355,0
1701680400000,74.19,75.14,73.94,74.23,383446.768,1701683999999,28637719.55600,44547,191107.448,14267053.80775,0
1701684000000,74.23,75.03,74.23,74.70,209973.970,1701687599999,15685218.95202,28596,104604.087,7812959.21577,0
1701687600000,74.69,74.76,71.74,73.62,932333.248,1701691199999,68124823.52104,111848,441353.039,32247491.95271,0
1701691200000,73.61,73.78,73.16,73.75,187158.731,1701694799999,13761763.61634,28765,90804.483,6676889.27951,0
1701694800000,73.75,73.79,72.59,72.85,225994.387,1701698399999,16541206.35018,29831,109798.579,8035723.40150,0
1701698400000,72.85,73,72.15,72.78,263011.462,1701701999999,19079217.52671,39677,131876.002,9567965.21783,0
1701702000000,72.78,72.83,72.06,72.59,155332.468,1701705599999,11268388.68485,24418,72404.650,5252552.90858,0
1701705600000,72.59,73.22,72.41,73.19,134800.313,1701709199999,9815323.49056,19045,71818.791,5230341.06289,0
1701709200000,73.19,73.29,72.60,72.89,118472.428,1701712799999,8636966.99810,18332,57461.320,4189398.06674,0
1701712800000,72.89,73.02,72.68,72.80,57058.475,1701716399999,4156571.13982,9516,30551.519,2225762.38799,0
1701716400000,72.81,73.06,72.28,72.41,179205.717,1701719999999,13011586.82606,21274,77770.201,5644481.32351,0
1701720000000,72.42,72.45,71.93,72.09,161086.862,1701723599999,11628720.42846,19733,72523.267,5236184.95722,0
1701723600000,72.10,72.33,72.06,72.26,68343.531,1701727199999,4931881.47454,9917,37173.600,2682704.72949,0
1701727200000,72.25,72.53,71.99,72.33,121679.845,1701730799999,8794048.17959,18630,54422.386,3933737.52469,0
1701730800000,72.33,73,72.18,72.98,116284.232,1701734399999,8448831.97389,18731,60609.530,4404688.37750,0
1701734400000,72.97,73.61,72.72,73.59,137802.814,1701737999999,10072703.15268,21849,72841.878,5327350.68714,0
1701738000000,73.59,73.64,72.55,72.76,154449.615,1701741599999,11274043.57904,25788,66109.229,4824031.10994,0
1701741600000,72.77,72.82,71.68,72.33,224731.244,1701745199999,16223888.14479,31276,93701.449,6763733.90309,0
1701745200000,72.34,72.80,72.25,72.61,71001.256,1701748799999,5154000.98143,11753,37985.859,2757163.02410,0
1701748800000,72.61,72.66,72.32,72.53,54826.667,1701752399999,3974905.76699,10492,28262.811,2049174.53974,0
1701752400000,72.54,72.80,72.40,72.70,46051.944,1701755999999,3346413.20121,9022,21414.942,1556153.86432,0
1701756000000,72.70,72.80,72.28,72.48,60592.490,1701759599999,4395611.04799,11978,29389.197,2131632.92865,0
1701759600000,72.48,72.53,71.11,71.88,332973.371,1701763199999,23896826.79054,47472,151728.780,10890796.47628,0
1701763200000,71.88,72.04,71.53,71.98,113465.282,1701766799999,8149579.69184,19648,53746.178,3860343.30769,0
1701766800000,71.97,72.26,71.92,72.07,71858.149,1701770399999,5181767.48036,10734,33654.318,2427168.77548,0
1701770400000,72.07,72.15,71.78,71.78,72712.582,1701773999999,5235407.58501,10947,37483.557,2699196.99704,0
1701774000000,71.79,72.12,71.66,71.96,72137.154,1701777599999,5184129.78201,13007,36387.030,2615005.03118,0
1701777600000,71.95,72.12,71.87,72.04,74066.237,1701781199999,5331779.36775,12104,42815.653,3082283.31160,0
1701781200000,72.04,72.36,71.58,71.65,180138.487,1701784799999,12984227.88832,22020,85360.076,6154083.73263,0
1701784800000,71.65,72.15,71.55,72.09,113082.879,1701788399999,8127292.31280,17530,56381.317,4052659.42401,0
1701788400000,72.08,72.54,71.94,72.40,125265.613,1701791999999,9043028.40378,19267,62492.008,4512057.74126,0
1701792000000,72.40,72.68,72.07,72.60,174134.508,1701795599999,12607559.06092,23680,78164.768,5660525.31941,0
1701795600000,72.61,73.61,72.50,73.46,323283.915,1701799199999,23613149.06202,47987,160273.614,11706092.38843,0
1701799200000,73.46,74,73.06,73.30,256214.056,1701802799999,18842040.26767,38163,118644.241,8726799.01768,0
1701802800000,73.29,73.56,72.93,73.03,124739.847,1701806399999,9137087.46746,18439,58123.013,4259128.01458,0
1701806400000,73.03,73.07,72.62,72.88,99801.423,1701809999999,7273539.82741,16001,54110.972,3943463.01276,0
1701810000000,72.88,73.29,72.75,73.17,80162.679,1701813599999,5857326.87344,12511,41866.282,3058755.71857,0
1701813600000,73.18,73.43,73.02,73.27,109963.775,1701817199999,8054471.74350,15320,61391.124,4496823.89750,0
1701817200000,73.27,74.45,73.23,74.38,182343.004,1701820799999,13476586.84761,24851,93998.031,6946001.31527,0
1701820800000,74.39,74.64,74.03,74.36,206772.877,1701824399999,15366656.99683,28671,94486.392,7022875.25044,0
1701824400000,74.36,74.39,73.50,73.77,147244.898,1701827999999,10887296.57760,20290,64966.081,4802971.58015,0
1701828000000,73.77,73.83,72.84,73.31,184822.141,1701831599999,13557124.55066,21361,85432.653,6266638.02245,0
1701831600000,73.32,73.52,72.96,73.50,81230.668,1701835199999,5955308.05374,12661,37976.407,2784615.70077,0
1701835200000,73.49,73.68,73.33,73.55,92521.225,1701838799999,6802127.12724,11344,47927.289,3524080.38956,0
1701838800000,73.55,73.71,72.17,73.01,346034.999,1701842399999,25225821.35285,36969,164271.747,11979905.80762,0
1701842400000,73.02,73.60,72.26,73.47,196641.793,1701845999999,14338301.14718,25031,101393.065,7394034.02919,0
1701846000000,73.47,74.18,73.20,73.99,234792.571,1701849599999,17316193.32416,27640,107263.465,7911525.12863,0
1701849600000,73.99,74.51,73.96,74.44,153293.548,1701853199999,11374202.33703,20558,76619.706,5685584.80405,0
1701853200000,74.43,75,73.75,73.99,527641.865,1701856799999,39311065.19268,51405,263417.210,19630948.39599,0
1701856800000,73.98,74.48,73.79,74.34,261902.600,1701860399999,19422963.69652,29228,132553.792,9832179.76156,0
1701860400000,74.33,74.52,72.64,73.54,456738.747,1701863999999,33592865.06532,51251,219520.593,16142060.88307,0
1701864000000,73.54,73.88,73.35,73.82,135382.052,1701867599999,9970204.74130,18115,72907.536,5370015.94520,0
1701867600000,73.83,74.04,73.33,73.48,134989.077,1701871199999,9947158.39072,19057,67601.077,4981626.32598,0
1701871200000,73.49,73.67,72.84,72.99,195262.461,1701874799999,14309332.61751,22702,81786.129,5993792.31907,0
1701874800000,72.98,73.56,72.87,73.42,118753.434,1701878399999,8692397.53393,16397,55673.604,4074915.17910,0
1701878400000,73.42,73.85,73.40,73.69,94340.494,1701881999999,6943728.39850,13989,48317.992,3556683.94810,0
1701882000000,73.69,74.04,73.66,73.80,79522.865,1701885599999,5873850.24479,12800,35902.836,2652194.75740,0
1701885600000,73.80,73.96,73.68,73.88,53281.751,1701889199999,3934062.72298,9686,24090.528,1778702.47298,0
1701889200000,73.89,74,73.80,73.95,46481.670,1701892799999,3434640.02245,7774,22273.122,1645827.47800,0
1701892800000,73.95,73.97,73.23,73.24,71548.186,1701896399999,5264321.37456,10308,31432.202,2312413.11830,0
1701896400000,73.24,73.55,72.76,73.20,110074.202,1701899999999,8051511.61740,14980,60305.063,4410186.84802,0
1701900000000,73.20,73.35,72.54,72.83,81293.944,1701903599999,5934236.46872,10883,42065.795,3070079.33214,0
1701903600000,72.84,72.90,72.17,72.44,190021.015,1701907199999,13774095.37594,24880,81687.268,5922582.82045,0
1701907200000,72.44,72.94,72.29,72.76,110253.991,1701910799999,8006261.46942,16266,53437.739,3881740.46360,0
1701910800000,72.76,72.83,72.43,72.62,73723.003,1701914399999,5356116.96377,11835,35005.950,2543241.50816,0
1701914400000,72.62,72.75,72.51,72.69,49653.849,1701917999999,3606803.79170,8371,22530.981,1636782.83426,0
1701918000000,72.69,72.94,72.41,72.93,59191.527,1701921599999,4300976.76909,8844,32868.335,2388710.56033,0
1701921600000,72.92,74.13,72.86,74.13,235330.155,1701925199999,17312232.16424,25084,144946.867,10660786.04780,0
1701925200000,74.13,74.45,73.98,74.30,141346.677,1701928799999,10493092.57775,17940,65007.321,4826135.66585,0
1701928800000,74.30,74.33,73.56,73.71,134280.759,1701932399999,9935817.25993,16594,60776.430,4496994.65056,0
1701932400000,73.72,73.97,73.69,73.96,58992.658,1701935999999,4357285.55546,9489,30878.605,2280788.43724,0
1701936000000,73.96,74.10,73.11,73.21,207725.183,1701939599999,15280432.90072,27066,87279.881,6420025.29692,0
1701939600000,73.22,73.33,71.84,72.87,485045.946,1701943199999,35211418.43366,54867,217511.490,15789642.20156,0
1701943200000,72.87,72.96,72.54,72.74,101367.848,1701946799999,7375014.28484,15742,48822.315,3551469.05665,0
1701946800000,72.73,73.12,72.68,72.87,87946.549,1701950399999,6410850.80694,13421,48487.360,3534595.52560,0
1701950400000,72.87,73.37,72.67,73.36,117327.666,1701953999999,8577794.35269,16014,54406.068,3977318.67300,0
1701954000000,73.36,73.44,72.68,72.90,117750.651,1701957599999,8603664.87152,15600,54032.635,3949042.63346,0
1701957600000,72.89,73.12,72.73,73.05,78596.809,1701961199999,5732487.23207,11828,41008.171,2991033.31752,0
1701961200000,73.05,73.89,72.94,73.56,235506.141,1701964799999,17308151.43491,29037,111950.464,8227182.15975,0
1701964800000,73.56,74.38,73.44,74.36,227265.481,1701968399999,16819702.92852,27675,117372.311,8687675.48204,0
1701968400000,74.36,74.58,73.98,74.49,217459.578,1701971999999,16159914.71102,25962,101998.478,7580343.47139,0
1701972000000,74.48,74.58,73.99,74.09,118496.123,1701975599999,8805771.55804,16377,55021.216,4088763.78343,0
1701975600000,74.09,74.26,73.40,73.62,141491.825,1701979199999,10436625.65734,18985,60483.022,4463226.56698,0
1701979200000,73.62,73.72,73.36,73.69,75127.588,1701982799999,5529562.81026,11704,38563.687,2838098.01769,0
1701982800000,73.68,74.43,73.47,74.26,198794.225,1701986399999,14684022.24273,21881,96346.791,7120453.27680,0
1701986400000,74.26,74.38,73.80,74.01,110840.223,1701989999999,8216035.14037,13270,55537.775,4116408.13472,0
1701990000000,74.01,74.20,73.85,74.08,82966.750,1701993599999,6144586.33784,10474,41521.658,3075010.01501,0
1701993600000,74.07,74.24,73.74,73.76,101168.110,1701997199999,7487658.40962,12133,46389.989,3433697.77521,0
1701997200000,73.76,73.96,73.34,73.84,132287.398,1702000799999,9743147.32999,14101,64808.488,4774469.36926,0
1702000800000,73.83,74.23,73.75,74.21,80886.951,1702004399999,5991049.29453,11185,42510.333,3148175.05836,0
1702004400000,74.21,74.86,74.07,74.55,177675.300,1702007999999,13240321.87979,20330,87528.391,6522137.90352,0
1702008000000,74.54,74.91,74.43,74.62,113489.656,1702011599999,8480984.82316,14771,53379.842,3989485.31543,0
1702011600000,74.63,75.05,74.61,74.75,114312.547,1702015199999,8555950.22172,14858,57075.920,4272258.32193,0
1702015200000,74.75,74.92,74.58,74.79,100719.849,1702018799999,7527878.49016,12209,46853.163,3501619.76542,0
1702018800000,74.79,74.87,73.95,74.20,200813.934,1702022399999,14937047.36263,23592,91755.305,6823924.24201,0
1702022400000,74.21,74.59,74.15,74.36,97530.647,1702025999999,7251529.04480,14293,51113.013,3799971.90658,0
1702026000000,74.36,75.70,74.30,74.36,384348.159,1702029599999,28819954.42290,39067,192691.294,14450591.19514,0
1702029600000,74.36,75.46,74.29,75.34,241963.477,1702033199999,18145963.09277,25368,127042.434,9522828.65632,0
1702033200000,75.34,75.87,75.26,75.56,209155.615,1702036799999,15804775.15381,24935,106272.077,8030815.27681,0
1702036800000,75.57,76.28,75.08,75.64,341340.057,1702040399999,25854110.06698,35017,143109.172,10847740.70857,0
1702040400000,75.63,76.01,75.26,75.82,212388.612,1702043999999,16077701.30677,27094,97657.397,7393274.29266,0
1702044000000,75.82,76.32,75.77,76.21,275553.163,1702047599999,20961088.43622,31165,142379.499,10830802.36732,0
1702047600000,76.22,76.80,75.67,76.03,286744.184,1702051199999,21863559.78533,30388,133981.881,10219761.20778,0
1702051200000,76.04,78.96,75.97,77.46,881393.780,1702054799999,68534337.62375,92870,458164.136,35607648.46596,0
1702054800000,77.45,77.70,76.61,77.05,298165.404,1702058399999,23002361.59723,33592,144416.823,11141531.56636,0
1702058400000,77.06,78.12,76.94,77.90,269303.988,1702061999999,20925857.18980,27588,153292.960,11909972.95878,0
1702062000000,77.89,78.12,77.70,77.94,93482.662,1702065599999,7287687.12917,14682,44004.898,3430786.53788,0
1702065600000,77.94,78.28,77.84,78.26,93989.073,1702069199999,7339408.10027,14390,42107.988,3288266.55312,0
1702069200000,78.27,78.33,77.42,77.83,156666.030,1702072799999,12200879.43581,20384,59882.028,4663531.23903,0
1702072800000,77.83,77.88,77.46,77.46,58376.213,1702076399999,4532287.35390,10388,28380.701,2203600.07932,0
1702076400000,77.46,78.60,77.33,78.55,159923.744,1702079999999,12485135.28735,21093,91849.513,7168040.61433,0
1702080000000,78.55,78.92,78.34,78.39,163776.759,1702083599999,12870461.07911,21996,69642.976,5474726.61670,0
1702083600000,78.38,78.47,77.94,78.04,132869.112,1702087199999,10385828.36909,18599,62316.662,4870905.82332,0
1702087200000,78.04,78.23,77.75,78.17,83530.284,1702090799999,6511753.39163,12952,40096.555,3126234.93148,0
1702090800000,78.18,78.66,78.17,78.60,74593.069,1702094399999,5853027.87679,11955,40372.639,3167603.59792,0
1702094400000,78.60,79.08,78.49,78.99,146896.488,1702097999999,11566418.73917,16408,72812.376,5734228.59877,0
1702098000000,78.99,79.47,78.61,78.71,223659.766,1702101599999,17679768.64303,26662,105664.526,8355373.79543,0
1702101600000,78.70,78.95,78.55,78.91,104179.207,1702105199999,8199104.26621,14196,55387.445,4359417.29574,0
1702105200000,78.92,79.45,78.77,79.42,111521.489,1702108799999,8822621.11702,16986,58288.088,4612228.54180,0
1702108800000,79.42,79.65,76.72,77.70,771293.884,1702112399999,60146575.00165,84073,351806.336,27440343.12898,0
1702112400000,77.70,78.29,77.38,77.53,188212.245,1702115999999,14649108.92264,28507,91383.436,7113709.18998,0
1702116000000,77.53,77.80,77.21,77.75,108383.539,1702119599999,8403803.60089,17593,55093.333,4272030.62191,0
1702119600000,77.74,77.83,77.43,77.80,111296.117,1702123199999,8644453.78643,14338,52539.351,4081162.36796,0
1702123200000,77.79,78.48,77.54,77.77,243987.605,1702126799999,19024207.77697,25408,126331.209,9848929.14379,0
1702126800000,77.77,78.11,77.54,78.04,86795.010,1702130399999,6758274.76294,14608,43365.164,3377009.51342,0
1702130400000,78.05,78.17,76.64,77.43,317331.430,1702133999999,24537491.98442,38172,142491.234,11014729.53614,0
1702134000000,77.44,77.74,77.06,77.61,120253.973,1702137599999,9306241.09736,20434,57647.004,4460659.23345,0
1702137600000,77.62,77.76,76.42,77.15,182114.083,1702141199999,14033358.59606,25676,87412.942,6735194.58290,0
1702141200000,77.15,77.16,76.34,76.55,162348.645,1702144799999,12449876.36131,22793,75336.259,5777353.22987,0
1702144800000,76.55,77.15,76.45,77.10,71487.665,1702148399999,5493172.96852,12487,38213.806,2935968.40128,0
1702148400000,77.09,77.22,76.92,77.01,51496.685,1702151999999,3969792.51891,8549,24134.154,1860489.47321,0
1702152000000,77.01,77.08,76.53,76.96,62734.860,1702155599999,4818991.07032,11344,31107.047,2389597.76897,0
1702155600000,76.96,77.20,76.56,77.19,58173.901,1702159199999,4476014.57533,10120,32674.909,2514747.43701,0
1702159200000,77.19,77.45,77.13,77.28,49211.120,1702162799999,3804567.83448,8179,23718.183,1833648.90887,0
1702162800000,77.27,77.54,75.50,76.39,350973.711,1702166399999,26796140.58176,42051,156748.368,11970651.20960,0
1702166400000,76.38,77.51,76.38,77.37,195984.765,1702169999999,15105218.70238,26269,99280.014,7648558.03115,0
1702170000000,77.36,77.53,76.99,77.49,68821.312,1702173599999,5322019.40881,11093,34105.932,2637586.47934,0
1702173600000,77.48,77.53,77.08,77.13,52147.854,1702177199999,4033046.43640,10174,24124.294,1865826.87563,0
1702177200000,77.13,77.49,76.95,77.35,90596.447,1702180799999,6993888.93072,11138,40497.269,3126003.30020,0
1702180800000,77.35,77.98,77.21,77.92,86548.266,1702184399999,6718479.97645,11853,51697.004,4012187.97772,0
1702184400000,77.92,78.02,77.67,77.72,75149.756,1702187999999,5849802.72803,10535,35369.757,2753229.30904,0
1702188000000,77.72,79.10,77.53,78.43,320298.946,1702191599999,25117819.66167,40862,172088.442,13487779.54912,0
1702191600000,78.43,78.78,77.97,78.33,202422.142,1702195199999,15865018.49438,28865,96809.804,7586654.68710,0
1702195200000,78.32,78.89,77.51,78.40,209905.739,1702198799999,16406330.46219,27799,100667.280,7866781.23357,0
1702198800000,78.40,78.95,77.09,77.09,389122.193,1702202399999,30335326.78706,53694,194322.043,15141361.73748,0
1702202400000,77.10,78.02,77.04,77.92,199175.742,1702205999999,15473343.03741,29045,96431.214,7489319.43383,0
1702206000000,77.92,78.14,77.38,77.38,98150.819,1702209599999,7637258.85202,15906,39227.231,3051753.59557,0
1702209600000,77.39,78.11,77.33,78.03,88511.090,1702213199999,6879548.16133,12378,45990.660,3573642.44536,0
1702213200000,78.03,78.71,77.94,78.44,165912.263,1702216799999,13006686.70615,22871,81414.456,6382322.96551,0
1702216800000,78.45,78.66,78.18,78.33,150143.808,1702220399999,11777978.62577,21746,68348.345,5360830.53924,0
1702220400000,78.32,78.42,78.07,78.24,86629.036,1702223999999,6776409.22730,13028,41398.343,3238948.90160,0
1702224000000,78.23,78.39,77.68,77.83,96996.130,1702227599999,7563146.84294,13950,41246.360,3217170.90409,0
1702227600000,77.84,77.92,77.40,77.49,82680.405,1702231199999,6417848.18898,12810,43151.718,3349670.87884,0
1702231200000,77.50,77.87,77.35,77.72,70416.806,1702234799999,5467053.03357,11725,38012.204,2951289.32520,0
1702234800000,77.73,77.90,77.46,77.89,58398.427,1702238399999,4536134.30771,9420,29472.421,2289353.32996,0
1702238400000,77.89,78.35,77.83,78.24,76587.972,1702241999999,5980487.47888,11954,35826.508,2797223.34745,0
1702242000000,78.24,78.27,77.12,77.21,176149.621,1702245599999,13657855.92188,21342,76722.964,5946635.88270,0
1702245600000,77.22,77.55,77.04,77.28,66965.853,1702249199999,5176822.56193,9782,37493.874,2898892.70584,0
1702249200000,77.29,77.52,76.82,77.22,98705.016,1702252799999,7610249.31326,15725,43319.492,3341012.66118,0
1702252800000,77.22,77.55,77.05,77.12,96249.813,1702256399999,7446119.09635,15695,47837.920,3701218.18129,0
1702256400000,77.13,77.14,76.20,76.91,215128.822,1702259999999,16493863.41792,32129,103419.071,7929655.05671,0
1702260000000,76.92,76.92,69.46,73.41,1331529.685,1702263599999,97574696.10969,171302,615071.453,45060478.88593,0
1702263600000,73.41,74.26,73.23,73.85,319052.522,1702267199999,23559057.84569,43335,154144.205,11382158.68624,0
1702267200000,73.84,74.15,73.39,73.58,193302.632,1702270799999,14247881.25586,26565,91143.900,6719563.96887,0
1702270800000,73.58,73.80,73.19,73.71,155705.457,1702274399999,11444283.53060,24422,80151.767,5890848.23784,0
1702274400000,73.71,73.74,72.61,73.33,182330.926,1702277999999,13331974.92165,28039,90796.948,6638228.47371,0
1702278000000,73.32,73.65,73.08,73.16,107918.833,1702281599999,7916904.26442,17946,49612.042,3639711.72591,0
1702281600000,73.17,73.32,72.73,73.19,130523.166,1702285199999,9530742.94119,22156,63376.505,4627992.54239,0
1702285200000,73.19,73.59,73.04,73.51,101111.797,1702288799999,7422242.51488,14716,51443.231,3775334.15953,0
1702288800000,73.51,73.65,73.33,73.36,73787.839,1702292399999,5422084.25522,11847,33060.904,2429573.95853,0
1702292400000,73.35,73.63,73.23,73.51,104331.223,1702295999999,7660159.85361,13630,52597.457,3861934.66988,0
1702296000000,73.51,73.63,73.01,73.17,107405.249,1702299599999,7881534.75549,14982,49245.200,3614211.28315,0
1702299600000,73.17,73.30,72.57,72.87,135216.692,1702303199999,9869208.81716,17385,65061.535,4748203.81698,0
1702303200000,72.87,73.08,72.23,72.38,249927.554,1702306799999,18141749.57401,34111,125461.198,9107339.51858,0
1702306800000,72.39,72.71,71.97,72.69,140131.325,1702310399999,10147863.77565,22200,67854.505,4914818.17228,0
1702310400000,72.69,74.16,72.42,73.64,526185.028,1702313999999,38609311.63573,52953,271884.921,19937011.03859,0
1702314000000,73.63,74.27,73.14,73.70,262668.846,1702317599999,19367736.33099,30316,128386.508,9464299.31878,0
1702317600000,73.69,73.89,72.04,72.49,725965.300,1702321199999,53028447.82765,81341,346873.995,25340300.84144,0
1702321200000,72.50,72.64,71.52,72.48,326642.620,1702324799999,23525728.63372,41375,162105.198,11675288.48104,0
1702324800000,72.49,72.61,72.02,72.57,125577.385,1702328399999,9087750.92347,17564,61325.418,4437232.10955,0
1702328400000,72.56,72.80,71.95,72.07,197051.562,1702331999999,14250713.16190,20308,86931.557,6286128.49478,0
1702332000000,72.06,72.57,72.02,72.48,77411.718,1702335599999,5593954.39984,10676,41989.472,3034075.30955,0
1702335600000,72.48,72.82,72.36,72.70,50672.111,1702339199999,3678375.17671,8259,24805.276,1800864.79818,0
1702339200000,72.70,73.21,72.61,73.12,108905.210,1702342799999,7943400.42790,16006,50876.190,3710175.21642,0
1702342800000,73.12,73.39,72.93,73.29,67954.507,1702346399999,4974622.24886,10721,32198.078,2357270.76676,0
1702346400000,73.28,73.70,73.27,73.60,87904.615,1702349999999,6462636.92950,12465,42902.425,3154139.13207,0
1702350000000,73.60,73.74,73.06,73.16,84151.511,1702353599999,6176403.64314,12135,37893.605,2781507.58464,0
1702353600000,73.16,73.28,72.69,72.77,122232.335,1702357199999,8916490.67601,13579,61237.139,4466897.55694,0
1702357200000,72.77,73.14,72.74,72.78,92527.965,1702360799999,6749095.03351,12027,45971.200,3353131.96068,0
1702360800000,72.78,72.79,72.19,72.68,125123.619,1702364399999,9074019.00089,18175,66396.954,4815276.68927,0
1702364400000,72.67,73.39,72.62,73.29,104311.603,1702367999999,7615026.30048,16170,56743.543,4142487.01737,0
1702368000000,73.29,73.42,73.04,73.36,99320.390,1702371599999,7272195.08472,14236,45893.885,3361020.17931,0
1702371600000,73.36,73.36,72.83,72.92,98516.984,1702375199999,7192749.52905,12968,46633.811,3404575.83282,0
1702375200000,72.92,73.09,72.82,73.04,58525.280,1702378799999,4270251.36525,9310,29159.836,2127714.25837,0
1702378800000,73.04,73.06,72.42,72.47,97258.966,1702382399999,7074564.32689,12822,39533.092,2875223.79415,0
1702382400000,72.47,72.90,72.24,72.84,137533.765,1702385999999,9986967.74293,15305,72542.949,5266666.90129,0
1702386000000,72.84,73.13,72.48,72.93,140931.633,1702389599999,10267736.18062,21105,68529.405,4993069.91073,0
1702389600000,72.94,73.02,72.08,72.41,150813.315,1702393199999,10943550.62687,21831,74938.967,5437159.67493,0
1702393200000,72.41,72.60,71.50,71.97,288219.694,1702396799999,20736048.07308,36027,139066.432,10006777.86055,0
1702396800000,71.97,72.46,71.50,72.46,160621.402,1702400399999,11556299.57545,21753,90022.332,6478070.74658,0
1702400400000,72.46,72.47,71.05,71.09,220798.622,1702403999999,15806174.45867,31394,100785.908,7213736.53399,0
1702404000000,71.09,72.39,71.05,72.19,127984.124,1702407599999,9213062.85381,19054,66337.838,4774521.53567,0
1702407600000,72.18,72.19,71.54,71.81,125861.798,1702411199999,9045900.02274,15577,50946.105,3662095.50420,0
1702411200000,71.81,72.08,71.46,72,136685.560,1702414799999,9811000.42217,17721,71300.785,5117917.86374,0
1702414800000,72,72.24,71.37,71.47,107577.295,1702418399999,7736812.55495,15074,47198.810,3395267.22049,0
1702418400000,71.46,72.22,71.37,72.11,58858.364,1702421999999,4229147.27676,10197,30939.856,2223464.88644,0
1702422000000,72.10,72.96,72.09,72.43,144415.002,1702425599999,10481599.57037,19141,75178.350,5457040.44516,0
1702425600000,72.43,72.55,72.22,72.41,76500.810,1702429199999,5538136.03818,13377,33613.278,2433452.83204,0
1702429200000,72.42,72.48,71.51,71.55,152582.088,1702432799999,10979135.45324,23089,75869.131,5459859.49448,0
1702432800000,71.55,71.91,70.40,71.78,369318.018,1702436399999,26287930.63436,49535,177963.929,12671146.61134,0
1702436400000,71.78,71.90,70.97,71.16,128260.268,1702439999999,9155953.56498,19648,56152.968,4008168.90165,0
1702440000000,71.16,71.48,70.31,71.27,206674.170,1702443599999,14656367.91815,28415,99869.259,7080932.47195,0
1702443600000,71.26,71.47,71.04,71.46,82077.688,1702447199999,5849825.98000,12409,44924.916,3201868.53803,0
1702447200000,71.45,71.52,70.51,70.65,128876.017,1702450799999,9153768.53220,18078,58525.135,4157336.50594,0
1702450800000,70.65,71.52,70.13,71.49,173381.972,1702454399999,12314811.66204,24147,87820.077,6239064.44541,0
1702454400000,71.49,71.83,71.47,71.78,83102.679,1702457999999,5955613.44264,11996,42680.362,3058946.64526,0
1702458000000,71.77,71.85,71.61,71.78,77328.341,1702461599999,5546910.77453,11639,35911.532,2575943.11353,0
1702461600000,71.77,71.84,71.41,71.58,64559.188,1702465199999,4622529.87572,10495,30045.761,2151476.31044,0
1702465200000,71.59,71.79,71.14,71.26,62665.536,1702468799999,4479368.62218,10538,28874.199,2064386.24549,0
1702468800000,71.25,71.73,71.21,71.69,61269.583,1702472399999,4381870.28540,10827,32016.562,2289913.51499,0
1702472400000,71.68,72.15,71.54,72,118347.980,1702475999999,8511926.33887,16660,55085.639,3962206.68218,0
1702476000000,71.99,72.11,71.71,71.91,96234.250,1702479599999,6920857.59937,14565,43871.246,3155414.83310,0
1702479600000,71.92,73.06,71.86,72.55,297490.147,1702483199999,21610610.62984,31959,152605.442,11084578.62334,0
1702483200000,72.54,72.83,72.08,72.32,128511.355,1702486799999,9313492.98867,19348,60341.010,4373699.86645,0
1702486800000,72.31,72.44,72.10,72.32,98830.019,1702490399999,7141009.85027,12892,48063.142,3473173.33959,0
1702490400000,72.31,72.69,72.04,72.29,280669.477,1702493999999,20328129.19893,25683,138709.552,10044448.51211,0
1702494000000,72.30,73.16,72.28,73.03,328061.115,1702497599999,23853043.43597,32226,166100.344,12078972.54563,0
1702497600000,73.03,73.54,72.67,73.32,168046.104,1702501199999,12282271.76424,23034,89370.384,6533964.40949,0
1702501200000,73.31,73.94,72.98,73.51,237784.295,1702504799999,17460723.22114,26724,127849.708,9387000.16456,0
1702504800000,73.51,74.13,73,73.30,248069.802,1702508399999,18242617.42211,29640,116526.596,8571498.98499,0
1702508400000,73.30,73.48,72.98,73.19,75454.835,1702511999999,5527658.63779,12001,38357.496,2809902.14649,0
1702512000000,73.20,73.34,72.87,73.11,83346.323,1702515599999,6090828.30529,14155,42689.966,3119551.82818,0
1702515600000,73.11,73.24,72.90,73.10,59910.634,1702519199999,4378970.35454,9828,29635.024,2166122.42809,0
1702519200000,73.09,73.21,72.92,73.04,63296.213,1702522799999,4625248.38357,10142,32048.692,2341986.81415,0
1702522800000,73.04,73.15,72.69,72.93,49604.693,1702526399999,3614457.43437,9022,24521.682,1786645.28768,0
1702526400000,72.92,73.04,72.81,72.84,66351.553,1702529999999,4839537.08891,8898,35634.612,2599296.31936,0
1702530000000,72.84,73.22,72.80,73.17,54520.733,1702533599999,3983809.25814,8238,29493.606,2154957.08463,0
1702533600000,73.16,73.55,73.11,73.34,77714.187,1702537199999,5700675.33332,10490,39255.255,2879535.27052,0
1702537200000,73.34,73.43,72.99,73.23,67307.277,1702540799999,4924994.98394,9875,31458.952,2302482.95278,0
1702540800000,73.23,73.63,73.14,73.45,179613.079,1702544399999,13197167.78619,17169,99295.083,7294992.24470,0
1702544400000,73.45,73.58,73.35,73.49,108298.518,1702547999999,7955941.82938,11759,46726.264,3432483.82047,0
1702548000000,73.49,73.91,73.36,73.77,201550.078,1702551599999,14824894.14096,17190,102385.989,7533939.42175,0
1702551600000,73.76,74.09,73.52,74.05,119239.105,1702555199999,8798861.42279,14436,60130.820,4437284.81205,0
1702555200000,74.05,74.07,73.67,73.91,88075.856,1702558799999,6504976.48600,12798,38208.277,2821942.75225,0
1702558800000,73.91,73.95,71,72.82,580899.880,1702562399999,42186646.68539,73700,277816.050,20179277.84286,0
1702562400000,72.82,72.94,72.31,72.45,195707.992,1702565999999,14210613.23183,25515,100050.406,7265145.12556,0
1702566000000,72.45,72.50,71.81,71.95,171972.777,1702569599999,12398159.48278,25705,89650.969,6463140.19258,0
1702569600000,71.94,72.43,71.88,72.41,127002.162,1702573199999,9166874.48342,18460,67101.919,4843072.27990,0
1702573200000,72.40,73.10,72.34,72.76,182232.161,1702576799999,13267973.26252,23504,90721.772,6606102.98556,0
1702576800000,72.76,72.81,72.30,72.47,116799.343,1702580399999,8475214.35304,15152,55809.569,4049567.43143,0
1702580400000,72.47,73.16,72.45,72.70,144961.133,1702583999999,10548033.92940,15746,78134.558,5685194.71907,0
1702584000000,72.71,72.73,72.39,72.68,53797.269,1702587599999,3903278.97472,8981,27446.616,1991638.44183,0
1702587600000,72.67,72.91,72.59,72.83,63179.682,1702591199999,4599139.49938,8249,26778.648,1949161.70808,0
1702591200000,72.82,73.20,72.80,73.11,63085.295,1702594799999,4607743.10642,9684,34222.340,2499709.18104,0
1702594800000,73.11,73.29,72.88,72.99,82817.987,1702598399999,6054162.56509,11148,37028.748,2707752.18375,0
1702598400000,72.98,73.02,72.27,72.43,165724.037,1702601999999,12037133.99164,16511,64446.296,4681853.38360,0
1702602000000,72.43,72.58,72.16,72.54,104662.613,1702605599999,7574056.93690,11856,52516.462,3800417.34478,0
1702605600000,72.54,72.65,72.27,72.36,51470.020,1702609199999,3726795.51790,9165,23358.032,1691365.20399,0
1702609200000,72.37,72.64,72.19,72.64,93791.276,1702612799999,6793096.50554,11118,42047.933,3045936.66856,0
1702612800000,72.64,72.71,72.39,72.45,57911.953,1702616399999,4202619.90569,7939,24383.485,1769360.89136,0
1702616400000,72.45,72.57,71.89,71.95,111858.163,1702619999999,8075618.78364,14051,46408.924,3350669.50850,0
1702620000000,71.95,72.17,71.90,72.01,67502.430,1702623599999,4863927.19057,8906,32021.784,2307300.87143,0
1702623600000,72,72.21,71.96,72.07,59994.690,1702627199999,4323982.13559,9282,30171.897,2174576.07468,0
1702627200000,72.07,72.23,71.73,72.23,129138.808,1702630799999,9288811.06828,15262,61696.175,4438225.47089,0
1702630800000,72.23,72.37,71.97,72.08,80656.811,1702634399999,5824563.66310,11042,39265.732,2835981.93093,0
1702634400000,72.07,72.35,72,72.28,47303.298,1702637999999,3415473.82716,7747,23788.637,1717460.01864,0
1702638000000,72.28,72.30,71.99,72.08,55528.854,1702641599999,4002802.66531,9082,26210.202,1889279.42914,0
1702641600000,72.09,72.13,71.55,71.68,131271.385,1702645199999,9426169.55926,16819,59706.162,4288006.98232,0
1702645200000,71.68,71.88,71.29,71.79,200765.896,1702648799999,14367547.07167,25508,96919.900,6937150.90282,0
1702648800000,71.79,71.89,71.32,71.57,111012.034,1702652399999,7946037.69143,17415,44131.718,3158761.41670,0
1702652400000,71.56,71.68,70.82,71.30,193794.867,1702655999999,13798265.26862,25658,86597.717,6167084.72114,0
1702656000000,71.29,71.58,71.09,71.34,105779.583,1702659599999,7547369.94335,14676,54171.003,3865329.97909,0
1702659600000,71.35,71.82,71.30,71.50,77337.987,1702663199999,5538979.14785,12311,36901.266,2642699.85124,0
1702663200000,71.50,71.98,71.46,71.94,59058.804,1702666799999,4238681.42194,9138,32447.896,2328706.31851,0
1702666800000,71.95,72.14,71.80,71.88,69769.285,1702670399999,5021500.93968,10091,34453.860,2480010.51558,0
1702670400000,71.88,72.08,71.79,72.03,49215.889,1702673999999,3540597.00923,8397,25485.328,1833680.33893,0
1702674000000,72.03,72.14,71.78,71.86,51828.970,1702677599999,3730938.98331,7592,22947.589,1652048.04417,0
1702677600000,71.87,71.91,71.19,71.32,100305.988,1702681199999,7176282.00227,13008,47848.371,3423038.47201,0
1702681200000,71.32,71.46,70.55,70.98,175877.070,1702684799999,12475596.08085,22360,77287.041,5482555.62793,0
1702684800000,70.98,71.57,70.48,71.55,198663.266,1702688399999,14130433.54769,27929,97897.451,6965445.51028,0
1702688400000,71.55,71.72,71.46,71.58,65532.171,1702691999999,4692944.03417,11533,29988.484,2147619.66899,0
1702692000000,71.59,71.88,71.59,71.87,42455.505,1702695599999,3046283.34868,8009,20951.756,1503422.66636,0
1702695600000,71.86,72.03,71.83,71.90,73856.407,1702699199999,5311876.86732,10003,33903.340,2438409.90539,0
1702699200000,71.89,72.12,71.79,72.01,65455.785,1702702799999,4711271.28475,9373,36418.101,2621246.19127,0
1702702800000,72.02,72.09,71.97,72.04,23457.588,1702706399999,1689676.59089,5753,10691.804,770162.65913,0
1702706400000,72.04,72.09,71.92,72,31626.810,1702709999999,2277052.68781,5929,13831.443,995888.72676,0
1702710000000,72,72.22,71.95,72.22,44135.078,1702713599999,3181047.93284,7524,23356.050,1683611.45309,0
1702713600000,72.21,72.36,72.08,72.33,68009.055,1702717199999,4913599.07359,9998,28078.433,2028919.06105,0
1702717200000,72.33,72.58,72.33,72.48,68425.043,1702720799999,4960194.38810,11358,33303.420,2414207.43049,0
1702720800000,72.48,72.56,72.35,72.47,47017.895,1702724399999,3406488.14235,7454,21638.288,1567753.19394,0
1702724400000,72.47,72.54,72.22,72.25,73283.099,1702727999999,5303507.71549,9407,29538.716,2137919.76862,0
1702728000000,72.26,72.57,72.21,72.53,64804.725,1702731599999,4690432.51183,8896,34653.461,2508279.61759,0
1702731600000,72.53,72.58,72.03,72.26,88320.890,1702735199999,6385756.38519,11140,37539.859,2713807.83380,0
1702735200000,72.27,72.34,72.09,72.29,35695.448,1702738799999,2577499.09260,6792,18540.964,1338912.83192,0
1702738800000,72.29,72.35,72.17,72.33,34962.842,1702742399999,2526489.81437,6841,18722.268,1352926.93182,0
1702742400000,72.33,72.43,72.13,72.20,64769.941,1702745999999,4682364.42078,10233,27822.683,2011229.62942,0
1702746000000,72.20,72.46,72.08,72.31,95268.427,1702749599999,6885405.89567,11991,47209.726,3412229.35501,0
1702749600000,72.30,72.39,71.74,72.04,108455.263,1702753199999,7814494.52249,15572,49559.975,3571121.66497,0
1702753200000,72.05,72.12,71.72,71.97,88280.473,1702756799999,6351213.18213,14085,43776.184,3149457.73097,0
1702756800000,71.98,72.22,71.88,72.06,62064.533,1702760399999,4473017.89669,9908,30888.342,2225830.97245,0
1702760400000,72.06,72.24,71.92,71.97,47486.766,1702763999999,3423112.85348,9121,23159.894,1669680.59530,0
1702764000000,71.97,72.24,71.79,72.22,48594.529,1702767599999,3499371.12130,8068,25003.907,1800680.19840,0
1702767600000,72.22,72.30,71.91,72.24,49501.785,1702771199999,3571213.08232,8111,25074.662,1808923.11877,0
1702771200000,72.24,72.34,72.08,72.10,50291.871,1702774799999,3634407.87786,8385,22790.802,1647181.65041,0
1702774800000,72.10,72.90,71.99,72.52,218522.135,1702778399999,15848223.56534,23755,109720.989,7955865.36614,0
1702778400000,72.51,72.59,72.11,72.25,97955.543,1702781999999,7085785.56083,13618,40836.839,2954266.14250,0
1702782000000,72.25,72.68,72.19,72.38,83077.615,1702785599999,6017076.43461,13226,39440.100,2856353.40206,0
1702785600000,72.38,72.68,72.33,72.67,73202.593,1702789199999,5310081.79868,10774,38161.898,2768270.69274,0
1702789200000,72.66,72.97,72.13,72.56,160286.600,1702792799999,11635208.26998,20033,80109.342,5817272.53978,0
1702792800000,72.56,73.29,72.15,72.75,290570.574,1702796399999,21148471.87855,34178,139595.424,10158791.47384,0
1702796400000,72.75,73.27,72.34,72.82,211193.968,1702799999999,15395205.34940,23987,109409.904,7975170.39178,0
1702800000000,72.83,73.68,72.57,73.54,235065.223,1702803599999,17189881.44847,27775,119798.905,8763667.85516,0
1702803600000,73.54,73.69,72.82,72.97,164884.314,1702807199999,12067701.73900,19777,74547.678,5457185.90703,0
1702807200000,72.97,73.23,72.82,72.86,88864.774,1702810799999,6486548.53985,13115,38401.447,2803589.82384,0
1702810800000,72.86,72.92,72.58,72.66,85265.402,1702814399999,6201535.99147,12320,37720.843,2743541.63227,0
1702814400000,72.67,72.86,72.45,72.81,76996.871,1702817999999,5595435.27412,13208,39715.968,2886807.31802,0
1702818000000,72.80,72.85,72.23,72.29,79165.734,1702821599999,5737166.49752,13540,34918.961,2530514.52579,0
1702821600000,72.29,72.68,71.91,72.20,126288.141,1702825199999,9127190.67930,20082,61897.612,4474515.95742,0
1702825200000,72.20,72.85,71.98,72.84,79578.530,1702828799999,5768136.89871,12935,42668.909,3094115.06782,0
1702828800000,72.84,73.15,72.63,73.14,115263.433,1702832399999,8403201.68086,15563,56129.780,4093137.68788,0
1702832400000,73.13,73.42,72.94,73.07,120305.200,1702835999999,8809696.56840,15873,57907.128,4240734.48279,0
1702836000000,73.07,73.14,72.59,73,91904.982,1702839599999,6698879.02951,13881,42135.017,3071159.75059,0
1702839600000,73.01,73.03,72.72,72.76,36786.653,1702843199999,2681292.60127,7141,17651.708,1286599.24960,0
1702843200000,72.77,72.90,72.74,72.85,28081.140,1702846799999,2044377.28963,5385,14466.325,1053201.59405,0
1702846800000,72.85,72.87,72.37,72.42,40842.531,1702850399999,2964835.56531,6492,14930.602,1083637.83605,0
1702850400000,72.43,72.43,71.56,71.75,151863.225,1702853999999,10917849.30537,17931,64613.092,4644225.72732,0
1702854000000,71.75,71.76,70.87,71.23,233386.939,1702857599999,16633877.63734,27937,99764.200,7109298.34130,0
1702857600000,71.23,71.59,71.17,71.36,92411.732,1702861199999,6597198.39644,14250,45058.176,3216725.18923,0
1702861200000,71.35,71.61,70.20,70.45,259255.651,1702864799999,18341959.07297,33475,113699.964,8045532.71477,0
1702864800000,70.44,70.76,69.90,70.06,196828.023,1702868399999,13847022.74253,25523,90551.584,6372799.12424,0
1702868400000,70.05,70.54,69.90,70.48,96913.028,1702871999999,6815988.15313,14793,51258.806,3605357.89319,0
1702872000000,70.49,70.62,70.29,70.49,70738.870,1702875599999,4984852.50117,10581,33684.373,2373676.87870,0
1702875600000,70.49,70.67,70.29,70.34,79888.220,1702879199999,5631429.15393,10728,34679.670,2445086.13577,0
1702879200000,70.35,70.85,70.27,70.72,116765.757,1702882799999,8240813.39835,12907,69217.363,4885275.94666,0
1702882800000,70.73,70.96,70.34,70.44,100535.717,1702886399999,7109618.41931,15876,53810.035,3805634.07615,0
1702886400000,70.43,70.78,69.83,70.57,145878.598,1702889999999,10266941.54636,21972,67987.380,4785681.57417,0
1702890000000,70.58,70.61,68.76,69.64,483099.772,1702893599999,33541753.04391,56606,223894.452,15553518.81956,0
1702893600000,69.63,69.63,68.05,68.93,448318.333,1702897199999,30813351.27562,55200,221791.434,15244594.43107,0
1702897200000,68.92,69.22,68.57,68.76,174003.986,1702900799999,11995361.56543,21778,83014.008,5721846.85313,0
1702900800000,68.77,68.88,68.34,68.37,109887.747,1702904399999,7542861.30688,14991,49336.985,3386681.07127,0
1702904400000,68.37,69.45,68.36,69.28,119828.053,1702907999999,8269186.00889,18168,59796.783,4123591.50997,0
1702908000000,69.27,69.95,69.18,69.81,137238.870,1702911599999,9553348.94927,21830,68399.643,4760366.87441,0
1702911600000,69.80,69.84,69.36,69.44,86633.323,1702915199999,6026344.36954,14040,41213.360,2866884.46050,0
1702915200000,69.45,69.85,69.25,69.85,83700.804,1702918799999,5822791.33978,15663,44364.046,3086622.94804,0
1702918800000,69.84,70.30,69.81,70.01,85110.324,1702922399999,5962788.66184,13366,39628.339,2776759.90317,0
1702922400000,70.00,70.11,69.86,70.10,42074.777,1702925999999,2944538.29102,7392,21850.775,1529271.97458,0
1702926000000,70.10,70.32,70.05,70.23,61696.251,1702929599999,4331791.55262,9784,25746.155,1807755.76997,0
1702929600000,70.22,70.50,69.93,70.39,86063.817,1702933199999,6044556.34949,12468,41830.787,2937531.91120,0
1702933200000,70.38,70.99,70.35,70.92,114750.480,1702936799999,8120693.86153,19412,51941.314,3675880.80830,0
1702936800000,70.92,70.95,70.54,70.73,63209.663,1702940399999,4472789.01982,9250,30070.353,2127366.85038,0
1702940400000,70.73,71.01,70.69,70.90,47340.071,1702943999999,3354200.99992,8662,23120.964,1638303.08223,0
1702944000000,70.90,71.08,70.70,71.01,90985.123,1702947599999,6450614.08606,13271,44760.821,3173905.57483,0
1702947600000,71.00,71.56,70.85,71.46,137019.786,1702951199999,9762154.15519,17392,60205.790,4289114.64436,0
1702951200000,71.46,71.63,70.91,70.96,122789.911,1702954799999,8753155.75426,16758,53343.639,3803231.68140,0
1702954800000,70.96,71.40,70.91,71.16,81570.209,1702958399999,5803840.90418,9209,51122.862,3637794.29834,0
1702958400000,71.16,71.27,71.02,71.17,43404.795,1702961999999,3088143.70903,7981,22516.430,1602015.38893,0
1702962000000,71.17,71.44,71.13,71.37,42695.096,1702965599999,3044676.65178,6644,20725.954,1478109.06084,0
1702965600000,71.38,71.45,71.14,71.21,58426.285,1702969199999,4163978.63719,8996,25297.005,1802861.46582,0
1702969200000,71.22,71.28,71.13,71.21,56495.695,1702972799999,4022499.04879,7751,26011.627,1852030.36120,0
1702972800000,71.21,71.67,71.16,71.31,96951.844,1702976399999,6928294.69659,13534,47658.330,3405437.54139,0
1702976400000,71.30,71.38,70.97,71.22,67742.831,1702979999999,4818884.23981,11162,35524.282,2526895.25691,0
1702980000000,71.22,71.47,71.07,71.25,64593.443,1702983599999,4602498.53089,9679,34722.208,2473756.53628,0
1702983600000,71.26,71.32,71.10,71.13,38279.121,1702987199999,2725405.77452,6786,18300.371,1303042.93481,0
1702987200000,71.13,71.56,71.06,71.15,128344.932,1702990799999,9152457.14222,15402,66483.301,4740977.73437,0
1702990800000,71.15,71.39,71.10,71.20,63651.208,1702994399999,4533656.99570,10182,31296.894,2228954.51645,0
1702994400000,71.19,71.26,70.61,70.89,203428.478,1702997999999,14433959.63978,25597,104756.454,7432297.51420,0
1702998000000,70.89,71.36,70.66,70.99,129858.881,1703001599999,9233843.66897,16769,66293.244,4713214.47634,0
1703001600000,70.99,71.23,70.95,71.01,69584.407,1703005199999,4946939.56015,10475,32563.802,2315131.78140,0
1703005200000,71.02,71.07,69.77,69.88,213982.781,1703008799999,15064156.46937,30567,99570.244,7011019.10589,0
1703008800000,69.88,70.75,69.72,70.74,112012.346,1703012399999,7868111.30555,16802,55969.599,3931829.77291,0
1703012400000,70.73,70.86,70.39,70.62,77466.439,1703015999999,5472690.29069,12198,33507.433,2367190.50591,0
1703016000000,70.62,70.80,70.21,70.39,80870.025,1703019599999,5703763.12450,11979,35947.620,2535354.13830,0
1703019600000,70.40,70.84,70.37,70.82,36364.947,1703023199999,2567619.74648,7222,18599.534,1313107.67345,0
1703023200000,70.81,70.83,70.39,70.58,43359.571,1703026799999,3060353.55982,6874,22146.434,1562632.98936,0
1703026800000,70.58,70.77,70.29,70.77,69745.214,1703030399999,4920070.53628,11177,34419.570,2428525.19098,0
1703030400000,70.76,71.10,70.74,71.02,93567.811,1703033999999,6637550.80496,14254,47055.330,3338005.09584,0
1703034000000,71.02,71.11,70.60,70.84,55102.540,1703037599999,3906151.33641,9285,25526.995,1809604.75642,0
1703037600000,70.85,70.93,70.54,70.85,59441.914,1703041199999,4207456.29498,10372,30483.948,2157753.00254,0
1703041200000,70.85,70.89,70.67,70.78,33430.987,1703044799999,2365403.44772,6051,18742.205,1325982.48761,0
1703044800000,70.78,71.28,70.72,71.21,68618.296,1703048399999,4873325.04672,11105,37073.743,2632797.65487,0
1703048400000,71.20,71.25,70.96,71.08,103118.185,1703051999999,7330644.12081,12150,48649.300,3458069.80347,0
1703052000000,71.07,71.30,70.94,71.19,69590.292,1703055599999,4952425.75645,9549,35068.969,2495712.13398,0
1703055600000,71.19,71.46,71.13,71.42,53510.371,1703059199999,3815499.20349,8784,26592.441,1896370.85581,0
1703059200000,71.41,71.52,71.16,71.19,62261.996,1703062799999,4442066.87463,9145,26411.547,1884544.15651,0
1703062800000,71.18,71.30,71.03,71.16,63001.757,1703066399999,4484707.87639,8929,34557.177,2460113.60187,0
1703066400000,71.15,71.22,71.02,71.14,40796.764,1703069999999,2900688.93763,7264,19862.058,1412287.38800,0
1703070000000,71.14,71.25,70.90,71.18,60045.895,1703073599999,4267776.78592,8805,27772.365,1974273.95354,0
1703073600000,71.18,71.28,71.01,71.23,45485.521,1703077199999,3236741.59569,6883,23204.680,1651249.96572,0
1703077200000,71.22,71.78,71.22,71.70,174099.517,1703080799999,12442516.80119,21081,89380.722,6388434.46836,0
1703080800000,71.70,71.93,71.32,71.42,198823.347,1703084399999,14245024.24582,24814,91837.267,6579994.61513,0
1703084400000,71.42,71.90,71.28,71.63,153455.952,1703087999999,10998604.33333,18926,79869.167,5724089.17965,0
1703088000000,71.62,71.68,70.74,70.94,161389.442,1703091599999,11495044.87615,20285,72062.933,5132898.96349,0
1703091600000,70.95,71.34,70.94,71.17,113969.797,1703095199999,8111007.48327,15500,55835.713,3973669.26897,0
1703095200000,71.17,71.98,71.02,71.84,270710.704,1703098799999,19387531.97173,26210,149333.323,10691454.35670,0
1703098800000,71.84,71.96,70.98,71.02,139571.785,1703102399999,9957903.88306,18093,69403.028,4951418.72836,0
1703102400000,71.03,71.07,69.77,69.91,384621.981,1703105999999,27019077.56494,45100,175262.344,12308526.60543,0
1703106000000,69.91,70.35,69.43,69.82,190712.792,1703109599999,13332178.07214,23682,92758.574,6486362.65383,0
1703109600000,69.82,70.23,69.73,70.19,79655.131,1703113199999,5579915.85645,11804,39302.047,2752915.73357,0
1703113200000,70.20,70.20,69.52,69.88,202142.040,1703116799999,14106105.85038,19854,85078.056,5934221.63471,0
1703116800000,69.87,69.88,69.27,69.46,156820.763,1703120399999,10907927.23445,19446,69845.177,4858734.52935,0
1703120400000,69.46,69.51,69.00,69.45,183051.565,1703123999999,12672658.96827,22574,91726.724,6350504.17768,0
1703124000000,69.45,69.77,69.27,69.75,89805.437,1703127599999,6246059.84715,13612,43446.099,3022168.97968,0
1703127600000,69.75,69.91,69.63,69.78,67675.362,1703131199999,4722111.93157,10217,32852.713,2292576.21688,0
1703131200000,69.77,69.95,69.66,69.84,54391.621,1703134799999,3797357.88203,8802,27025.934,1886754.69880,0
1703134800000,69.85,70.10,69.58,69.60,107404.876,1703138399999,7501757.71463,13631,48097.767,3359914.86217,0
1703138400000,69.61,69.96,69.52,69.92,80736.828,1703141999999,5631761.91687,10492,42867.211,2990500.80057,0
1703142000000,69.92,69.98,69.81,69.87,61708.678,1703145599999,4311972.78125,8887,26433.263,1847181.63192,0
1703145600000,69.88,70.26,69.84,70.10,112805.632,1703149199999,7905602.20433,13415,59011.306,4135736.15076,0
1703149200000,70.10,70.16,69.74,70.04,103887.662,1703152799999,7268334.08058,12937,49556.100,3467407.39481,0
1703152800000,70.04,70.37,69.96,70.30,102544.758,1703156399999,7195534.70201,13444,56629.681,3974056.39046,0
1703156400000,70.30,70.54,70.22,70.51,112503.317,1703159999999,7916667.56684,13592,54065.534,3804571.28044,0
1703160000000,70.50,70.88,70.50,70.78,176492.449,1703163599999,12483528.46138,20786,84238.979,5958453.03224,0
1703163600000,70.77,70.80,70.50,70.69,115037.997,1703167199999,8122112.23861,13746,53039.972,3745004.93572,0
1703167200000,70.70,70.76,69.92,69.99,227015.705,1703170799999,15961602.40119,24665,103960.881,7309572.71992,0
1703170800000,70.00,70.35,69.62,70.18,152154.038,1703174399999,10665697.84859,19019,77290.523,5419079.28637,0
1703174400000,70.19,70.56,70.17,70.55,96111.917,1703177999999,6760959.44534,13730,47354.031,3331558.23597,0
1703178000000,70.55,70.71,70.27,70.35,110016.921,1703181599999,7752953.41313,14550,52925.977,3730217.54839,0
1703181600000,70.35,70.63,70.28,70.39,101897.244,1703185199999,7185006.54213,12657,53792.869,3793102.21608,0
1703185200000,70.40,70.65,70.23,70.61,112800.942,1703188799999,7946630.23457,14384,54996.761,3874499.82130,0
1703188800000,70.61,70.88,70.52,70.88,110028.868,1703192399999,7777905.20201,12776,54073.115,3822859.46501,0
1703192400000,70.87,71.17,70.75,70.98,103503.501,1703195999999,7342429.73309,13489,47938.281,3400922.10691,0
1703196000000,70.99,71.08,70.70,70.92,89449.586,1703199599999,6342543.70717,10334,38343.278,2719469.08874,0
1703199600000,70.93,71.00,70.80,70.99,78259.573,1703203199999,5548421.39156,9415,37466.725,2656296.62869,0
1703203200000,70.98,71.42,70.95,71.15,134677.937,1703206799999,9587499.02236,15018,63635.080,4530217.63577,0
1703206800000,71.15,71.64,71.15,71.50,111908.895,1703210399999,7990677.07830,13423,52806.627,3770693.17340,0
1703210400000,71.50,71.63,70.97,71.05,123566.459,1703213999999,8816704.30964,15182,50370.100,3593857.58672,0
1703214000000,71.06,71.22,70.81,71.11,123486.483,1703217599999,8765208.01308,12761,63287.624,4491881.48570,0
1703217600000,71.10,71.13,70.78,71.10,89742.858,1703221199999,6365900.17950,11969,44941.182,3188006.48348,0
1703221200000,71.10,71.22,70.94,71.03,80122.674,1703224799999,5696725.89604,10658,36873.038,2621770.16909,0
1703224800000,71.03,71.57,70.75,71.07,258654.345,1703228399999,18404502.09932,29877,125681.995,8944708.83432,0
1703228400000,71.07,71.19,70.35,70.87,255674.307,1703231999999,18092365.36580,35287,118621.250,8394515.58030,0
1703232000000,70.86,71.40,70.80,71.13,140704.506,1703235599999,10008512.12197,20466,67115.071,4774334.68630,0
1703235600000,71.13,71.53,70.52,71.26,219478.614,1703239199999,15612497.90510,29405,98336.118,6994868.15087,0
1703239200000,71.27,71.60,71.05,71.51,110186.510,1703242799999,7865263.83926,16175,54737.698,3907763.88479,0
1703242800000,71.50,71.86,71.42,71.67,100837.413,1703246399999,7228770.49744,14343,52020.073,3729305.85261,0
1703246400000,71.67,71.81,71.09,71.16,114279.145,1703249999999,8159479.11813,16851,49988.225,3569619.48726,0
1703250000000,71.17,71.59,71.01,71.58,78869.533,1703253599999,5623256.81173,12736,36877.265,2629285.06533,0
1703253600000,71.57,71.90,71.09,71.83,115658.751,1703257199999,8269443.64510,18555,59434.671,4250465.37352,0
1703257200000,71.82,72.14,71.68,71.92,154033.260,1703260799999,11080625.23413,21844,76666.972,5516083.31375,0
1703260800000,71.91,72.28,71.74,71.98,170303.726,1703264399999,12258951.94543,23013,75450.150,5431059.26289,0
1703264400000,71.98,72.92,71.95,72.65,187292.482,1703267999999,13585889.09353,25449,91438.719,6631283.94209,0
1703268000000,72.66,73.24,72.65,72.89,188889.335,1703271599999,13770919.25107,21841,97784.448,7129445.86290,0
1703271600000,72.89,72.90,72.47,72.66,117465.143,1703275199999,8540292.45440,14684,54721.724,3978227.88152,0
1703275200000,72.67,73.48,72.62,73.33,219318.334,1703278799999,16063678.63907,21968,104465.993,7647938.31961,0
1703278800000,73.34,73.46,73.24,73.39,60823.823,1703282399999,4462354.74106,10521,27090.526,1987557.45678,0
1703282400000,73.40,73.62,73.34,73.54,94329.611,1703285999999,6932246.36146,10756,45084.983,3313286.32638,0
1703286000000,73.54,73.86,73.43,73.66,96383.365,1703289599999,7101834.50106,12741,42889.708,3160863.79182,0
1703289600000,73.67,74.17,73.48,73.50,176972.119,1703293199999,13057147.33814,23258,86432.236,6378222.07854,0
1703293200000,73.50,73.64,72.42,72.51,245468.394,1703296799999,17932011.74248,26666,106977.246,7815751.64982,0
1703296800000,72.52,72.73,71.48,71.78,247170.036,1703300399999,17850282.54920,26586,100945.378,7297598.39743,0
1703300400000,71.78,72.06,71.27,71.73,193615.802,1703303999999,13879058.43872,22738,93824.929,6724531.28852,0
1703304000000,71.72,72.42,71.41,72.28,125873.885,1703307599999,9049291.36954,19286,61365.810,4411268.31548,0
1703307600000,72.29,72.57,72.20,72.31,98439.140,1703311199999,7123866.37814,11997,42007.957,3040099.64738,0
1703311200000,72.31,72.33,71.56,71.80,141712.083,1703314799999,10193215.78558,15805,62141.333,4469048.84673,0
1703314800000,71.80,72.03,71.62,72.02,66855.011,1703318399999,4802303.19491,10219,35320.659,2537521.19235,0
1703318400000,72.01,72.48,71.96,72.48,61160.805,1703321999999,4415617.36645,9900,34196.794,2469019.30806,0
1703322000000,72.47,72.53,72.16,72.30,64430.685,1703325599999,4662604.04815,10285,26639.357,1927819.48096,0
1703325600000,72.30,72.43,72.25,72.31,31447.663,1703329199999,2275314.42796,6713,15561.854,1125940.98483,0
1703329200000,72.31,72.32,71.85,72.08,85354.499,1703332799999,6147578.04155,11268,36912.918,2658001.38942,0
1703332800000,72.09,72.24,71.88,71.98,68645.912,1703336399999,4947416.01255,9798,31785.091,2290670.58614,0
1703336400000,71.99,72.17,71.90,72.16,69144.782,1703339999999,4982710.88431,9149,27754.685,2000346.24354,0
1703340000000,72.15,72.26,72.05,72.25,54083.935,1703343599999,3902784.00794,8668,26696.838,1926457.78880,0
1703343600000,72.26,72.26,72.06,72.12,39112.702,1703347199999,2821815.73293,7451,17674.667,1275231.51165,0
1703347200000,72.12,72.39,72.04,72.39,40520.496,1703350799999,2927073.28163,9076,22963.309,1659084.89825,0
1703350800000,72.39,72.56,72.13,72.15,56504.870,1703354399999,4089109.04928,10165,24111.850,1745313.13430,0
1703354400000,72.15,72.54,72.08,72.38,56057.060,1703357999999,4053882.67272,9846,32600.756,2357438.16379,0
1703358000000,72.38,72.48,72.20,72.23,48354.770,1703361599999,3497789.26155,9122,22819.922,1650818.21777,0
1703361600000,72.23,72.44,72.19,72.37,39348.119,1703365199999,2845142.85470,7217,20872.722,1509314.29938,0
1703365200000,72.37,72.40,72.16,72.25,32552.656,1703368799999,2353152.98159,6703,14654.026,1059327.31083,0
1703368800000,72.25,72.38,72.05,72.26,43539.755,1703372399999,3144019.29906,8365,19564.495,1412734.44232,0
1703372400000,72.27,72.76,72.24,72.52,126291.544,1703375999999,9157002.32598,13145,65610.401,4757403.72165,0
1703376000000,72.52,72.59,72.05,72.29,86236.100,1703379599999,6233357.18363,13495,40926.032,2957952.56804,0
1703379600000,72.28,72.91,72.27,72.51,131117.219,1703383199999,9520982.20853,14755,70138.376,5093727.99589,0
1703383200000,72.51,72.92,72.50,72.55,73075.184,1703386799999,5311695.59370,10708,31474.892,2287518.71875,0
1703386800000,72.55,72.94,72.50,72.74,76971.022,1703390399999,5600197.70907,11196,35934.321,2614078.28267,0
1703390400000,72.74,72.93,72.51,72.77,68701.906,1703393999999,4996914.66305,10264,32459.643,2361156.90802,0
1703394000000,72.78,73.04,71.52,72.21,356394.331,1703397599999,25736892.11856,33968,168808.044,12192064.53165,0
1703397600000,72.22,72.51,71.68,72.41,170078.177,1703401199999,12275475.01342,20351,85334.572,6159723.35019,0
1703401200000,72.41,72.80,72.26,72.67,114516.597,1703404799999,8307135.31169,15230,55136.741,4000031.02766,0
1703404800000,72.66,72.78,72.40,72.75,80045.027,1703408399999,5808338.96490,11243,41334.348,2999320.74251,0
1703408400000,72.75,72.76,72.29,72.63,65846.912,1703411999999,4775321.19043,10252,30004.447,2175844.31618,0
1703412000000,72.63,72.73,71.80,72.26,151238.393,1703415599999,10919403.94434,19701,68030.139,4912032.56962,0
1703415600000,72.26,72.39,71.97,72.27,93518.233,1703419199999,6752461.06234,11956,47133.698,3403024.03570,0
1703419200000,72.27,72.40,72.10,72.38,68624.726,1703422799999,4959243.77833,9594,33376.654,2412172.24009,0
1703422800000,72.38,72.42,72.24,72.35,40633.005,1703426399999,2939265.30888,7298,17635.375,1275759.68938,0
1703426400000,72.34,72.77,72.12,72.31,128648.358,1703429999999,9327400.56379,14830,59846.114,4339354.34821,0
1703430000000,72.31,72.47,72.09,72.13,106825.853,1703433599999,7715920.65869,11392,51433.058,3715224.75398,0
1703433600000,72.13,72.40,72.06,72.39,91666.330,1703437199999,6623405.40839,10269,51355.531,3711224.29433,0
1703437200000,72.38,72.47,72.17,72.29,56263.619,1703440799999,4068325.88776,8118,26198.255,1894130.18695,0
1703440800000,72.29,72.78,72.22,72.61,79291.090,1703444399999,5751451.22017,11070,36917.929,2677618.44127,0
1703444400000,72.60,72.62,72.07,72.35,63075.370,1703447999999,4561961.48776,8761,28031.267,2026812.28095,0
1703448000000,72.36,72.48,71.73,72.13,161661.696,1703451599999,11649910.83463,17429,77613.142,5592765.30750,0
1703451600000,72.13,72.19,71.74,71.84,84667.770,1703455199999,6093620.61057,11625,39978.846,2876884.69018,0
1703455200000,71.84,71.91,70.00,70.87,544088.676,1703458799999,38503576.61013,58910,232384.738,16448508.08648,0
1703458800000,70.88,71.32,70.71,71.18,93231.703,1703462399999,6625966.17928,13734,51521.937,3661070.31032,0
1703462400000,71.17,71.34,70.59,71.11,148102.637,1703465999999,10516341.89151,18959,76985.743,5467582.72427,0
1703466000000,71.12,71.40,71.02,71.22,64171.976,1703469599999,4570902.49746,9914,30747.371,2190105.91496,0
1703469600000,71.21,71.33,70.80,71.15,56157.621,1703473199999,3990125.28887,9378,26793.147,1903758.10611,0
1703473200000,71.15,71.43,71.04,71.40,38086.139,1703476799999,2713662.33618,6403,23276.147,1658481.06130,0
1703476800000,71.41,71.59,71.35,71.47,49313.415,1703480399999,3524192.53891,8207,19883.215,1421061.69102,0
1703480400000,71.47,71.69,71.44,71.66,43061.300,1703483999999,3082358.51347,6662,20433.938,1462892.87561,0
1703484000000,71.66,71.94,71.64,71.92,51987.067,1703487599999,3730921.42736,7808,25735.582,1847202.07173,0
1703487600000,71.91,72.15,71.76,72.07,67604.633,1703491199999,4863915.58996,10127,33751.437,2428711.89889,0
1703491200000,72.07,72.20,71.68,71.70,88097.337,1703494799999,6339771.20722,12037,36642.244,2636616.01674,0
1703494800000,71.71,72.19,71.67,72.18,67441.196,1703498399999,4846015.11175,11184,34852.095,2504584.63512,0
1703498400000,72.19,72.31,72.01,72.19,59269.544,1703501999999,4279595.41474,9214,26466.424,1910987.48546,0
1703502000000,72.20,72.47,72.06,72.41,86644.160,1703505599999,6264063.98453,10132,40128.125,2900967.06900,0
1703505600000,72.41,72.75,72.20,72.70,126024.830,1703509199999,9130940.69195,15339,58818.033,4262157.64381,0
1703509200000,72.69,72.80,72.40,72.64,136893.767,1703512799999,9936767.34667,16661,64705.544,4696975.68826,0
1703512800000,72.64,72.76,72.44,72.69,92365.073,1703516399999,6704778.73900,11089,42404.352,3078317.44897,0
1703516400000,72.69,72.86,72.28,72.56,123850.673,1703519999999,8988427.78595,14483,61024.878,4428641.22351,0
1703520000000,72.56,72.66,72.02,72.29,135398.127,1703523599999,9796884.60467,16532,64967.570,4701017.34093,0
1703523600000,72.29,72.54,72.23,72.37,65445.759,1703527199999,4739055.00854,9761,29382.803,2127649.42298,0
1703527200000,72.38,72.55,72.16,72.26,59560.034,1703530799999,4311212.71577,8606,27439.847,1986188.30954,0
1703530800000,72.26,72.43,72.19,72.25,42123.397,1703534399999,3045280.46159,7879,21535.349,1556870.02686,0
1703534400000,72.24,72.32,71.62,72.23,135666.680,1703537999999,9769719.88773,16496,63555.311,4577620.51024,0
1703538000000,72.23,72.31,71.85,72.27,72168.791,1703541599999,5204765.92268,9092,35416.060,2554490.14538,0
1703541600000,72.26,72.50,72.23,72.47,56365.322,1703545199999,4081783.89667,7137,26511.705,1919778.31501,0
1703545200000,72.46,72.51,72.25,72.31,51218.235,1703548799999,3708172.23813,7399,23596.746,1708433.66416,0
1703548800000,72.31,72.34,72.11,72.26,66281.844,1703552399999,4787553.08188,9171,33531.857,2422089.49965,0
1703552400000,72.26,72.45,72.05,72.32,55473.031,1703555999999,4006564.72381,8082,26903.069,1943269.76155,0
1703556000000,72.32,72.54,72.24,72.37,61728.509,1703559599999,4469184.48128,8518,32555.924,2357019.55383,0
1703559600000,72.37,72.78,72.27,72.77,69933.278,1703563199999,5072433.43004,9804,40206.869,2916529.58469,0
1703563200000,72.77,72.94,72.65,72.68,78636.134,1703566799999,5722524.24772,10120,35970.864,2618326.76073,0
1703566800000,72.68,72.72,71.14,71.49,385972.412,1703570399999,27685577.97694,44241,180831.614,12967124.22463,0
1703570400000,71.49,71.82,71.08,71.50,254694.709,1703573999999,18206356.81270,27043,129106.367,9230297.37735,0
1703574000000,71.50,72.24,71.22,72.19,163459.001,1703577599999,11749975.27971,18707,78604.290,5649247.70120,0
1703577600000,72.19,72.33,71.79,72.31,107347.183,1703581199999,7740997.54584,13214,48799.800,3519148.30347,0
1703581200000,72.30,72.37,71.59,71.96,200709.458,1703584799999,14448627.79377,21411,94662.542,6816676.94019,0
1703584800000,71.97,72.76,71.84,72.74,148623.789,1703588399999,10746648.73692,15755,81734.304,5911737.82870,0
1703588400000,72.73,74.35,72.69,73.48,519365.215,1703591999999,38197244.21432,50690,253597.176,18649279.17029,0
1703592000000,73.49,74.14,73.48,74.04,198957.666,1703595599999,14693926.84541,24215,103814.030,7666460.65474,0
1703595600000,74.03,74.52,73.84,73.91,249232.630,1703599199999,18486602.25197,29281,115436.717,8563587.63389,0
1703599200000,73.91,73.93,73.14,73.30,283417.867,1703602799999,20841318.14758,31829,121282.936,8920701.00680,0
1703602800000,73.31,73.67,72.72,73.07,271416.267,1703606399999,19846312.75706,33490,131649.234,9626298.49488,0
1703606400000,73.08,74.27,73.02,73.86,346706.539,1703609999999,25561375.34259,38088,178533.381,13162583.55378,0
1703610000000,73.87,74.22,71.00,72.50,872848.849,1703613599999,63401808.16769,100803,424840.256,30862382.42450,0
1703613600000,72.51,72.82,71.44,72.41,396377.014,1703617199999,28596576.20646,46433,180874.656,13053842.14496,0
1703617200000,72.41,72.76,72.21,72.49,114266.062,1703620799999,8288412.14613,17147,50413.203,3656998.35918,0
1703620800000,72.49,72.53,72.26,72.35,100287.717,1703624399999,7262288.41827,14233,50558.828,3661158.39317,0
1703624400000,72.35,72.55,72.08,72.47,89535.592,1703627999999,6472986.13559,12809,46444.291,3357896.00563,0
1703628000000,72.48,73.10,72.47,72.97,94063.836,1703631599999,6851437.67124,13914,45542.586,3316040.19762,0
1703631600000,72.97,73.33,72.80,73.31,107111.447,1703635199999,7829765.77925,14536,53560.771,3915137.23883,0
1703635200000,73.32,74.22,73.20,73.59,234230.339,1703638799999,17278152.18939,34286,108724.622,8019310.81696,0
1703638800000,73.59,73.89,72.94,73.15,145508.936,1703642399999,10675911.31414,19392,67618.180,4961953.13687,0
1703642400000,73.15,73.28,72.50,72.89,173462.393,1703645999999,12644869.18576,27292,91816.568,6694996.11845,0
1703646000000,72.88,73.19,72.14,72.47,158103.700,1703649599999,11487263.20315,24386,72747.578,5284431.44561,0
1703649600000,72.47,72.88,72.41,72.71,85586.467,1703653199999,6221208.95328,13175,41301.713,3001763.40254,0
1703653200000,72.71,73.83,72.68,73.75,260182.623,1703656799999,19081184.29389,30466,127019.105,9316203.88418,0
1703656800000,73.74,73.81,73.47,73.74,130488.193,1703660399999,9612433.79679,16174,74331.590,5476317.65637,0
1703660400000,73.75,73.87,73.41,73.78,109199.740,1703663999999,8040730.40156,15840,57751.812,4252542.44291,0
1703664000000,73.79,75.39,73.51,74.41,657070.835,1703667599999,49059391.23105,69347,344636.724,25729056.69811,0
1703667600000,74.41,75.71,74.32,75.51,310075.150,1703671199999,23263418.21968,36562,164180.956,12317584.33831,0
1703671200000,75.52,75.75,75.14,75.32,256951.005,1703674799999,19379480.65195,34234,119494.716,9012540.02187,0
1703674800000,75.31,75.72,74.64,75.37,249052.768,1703678399999,18715851.44811,31715,115696.312,8697024.88478,0
1703678400000,75.37,77.51,75.25,76.96,664890.413,1703681999999,50783110.65580,76385,346083.250,26437621.91164,0
1703682000000,76.96,77.02,75.93,76.01,365618.239,1703685599999,27959018.56796,46299,171782.440,13138507.32836,0
1703685600000,76.02,76.41,75.52,75.81,276075.458,1703689199999,20981829.77474,42567,138912.117,10558791.67221,0
1703689200000,75.80,76.07,75.27,75.65,243262.280,1703692799999,18396905.16931,38274,120941.138,9147075.49195,0
1703692800000,75.65,75.91,75.27,75.52,165505.965,1703696399999,12514170.81444,28121,76434.829,5779273.73181,0
1703696400000,75.52,75.69,75.02,75.52,154502.788,1703699999999,11638297.87781,24563,70052.579,5277747.09281,0
1703700000000,75.53,75.76,75.02,75.53,126028.891,1703703599999,9493871.54467,18449,62172.727,4683516.37165,0
1703703600000,75.53,75.65,75.23,75.42,51920.398,1703707199999,3917428.90392,11254,25158.640,1898144.15523,0
1703707200000,75.43,75.94,75.37,75.80,85048.949,1703710799999,6435732.63987,15202,41049.284,3106491.06300,0
1703710800000,75.79,75.85,74.78,75.16,249247.638,1703714399999,18747531.98678,28715,108053.423,8125379.69099,0
1703714400000,75.17,75.52,74.96,75.03,76513.332,1703717999999,5758036.92243,13898,33479.160,2519062.64189,0
1703718000000,75.04,76.06,75.04,76.02,133676.249,1703721599999,10103776.68714,21840,63087.361,4769050.96789,0
1703721600000,76.03,76.80,75.66,76.33,382125.445,1703725199999,29154222.15215,43160,174083.905,13282369.47109,0
1703725200000,76.32,76.67,75.40,75.70,237709.092,1703728799999,18052907.41856,31054,107934.968,8197680.70688,0
1703728800000,75.70,75.92,75.36,75.67,125158.038,1703732399999,9464093.26316,16812,63424.239,4795509.06364,0
1703732400000,75.67,75.81,75.35,75.77,81006.888,1703735999999,6124816.53248,12888,40886.436,3090914.32209,0
1703736000000,75.77,76.66,75.66,75.96,247924.101,1703739599999,18901923.11788,29452,119813.030,9133340.81353,0
1703739600000,75.97,76.61,75.54,76.35,225872.273,1703743199999,17188349.77120,28917,109828.792,8357159.13452,0
1703743200000,76.35,77.06,75.74,76.41,375433.537,1703746799999,28717767.41825,48513,187817.886,14368244.27355,0
1703746800000,76.41,77.11,75.83,76.61,472614.643,1703750399999,36200960.97160,66355,234489.309,17961022.82663,0
1703750400000,76.60,77.26,76.12,76.27,317237.966,1703753999999,24344595.49606,40449,149944.049,11511938.75521,0
1703754000000,76.27,76.84,76.03,76.61,197256.402,1703757599999,15088931.48600,26659,99181.901,7585862.24712,0
1703757600000,76.62,77.45,76.56,77.38,304639.018,1703761199999,23497093.02332,34187,161609.008,12464239.52661,0
1703761200000,77.38,77.74,77.13,77.20,193942.937,1703764799999,15013276.40653,25731,95034.459,7356856.42787,0
1703764800000,77.19,77.43,76.01,76.20,321592.730,1703768399999,24719948.43964,40978,144529.463,11110401.51653,0
1703768400000,76.19,77.12,75.53,76.29,389230.172,1703771999999,29710098.85182,47170,191120.556,14592025.04128,0
1703772000000,76.30,76.35,74.60,75.43,734531.597,1703775599999,55324570.75751,83390,366083.765,27573918.49102,0
1703775600000,75.43,75.64,74.90,75.19,227828.850,1703779199999,17143353.37447,31229,109927.378,8271614.62817,0
1703779200000,75.19,75.40,74.62,75.20,220990.465,1703782799999,16578323.10472,27940,103073.069,7733507.55328,0
1703782800000,75.20,75.99,75.17,75.71,133176.379,1703786399999,10071602.90639,19441,61900.827,4681372.62151,0
1703786400000,75.71,76.05,75.23,76.04,184643.499,1703789999999,13970097.13762,24672,94069.225,7117086.11214,0
1703790000000,76.04,77.13,75.88,76.45,215498.280,1703793599999,16498200.39822,26704,99272.194,7601087.71442,0
1703793600000,76.46,76.53,75.49,76.31,200917.246,1703797199999,15290444.04622,26229,104686.480,7965848.17296,0
1703797200000,76.31,76.32,75.54,76.05,132195.080,1703800799999,10054099.26974,18949,65521.817,4982911.65206,0
1703800800000,76.05,76.72,75.72,76.72,128150.069,1703804399999,9792273.77596,15651,62779.531,4796713.23642,0
1703804400000,76.72,77.34,76.48,76.60,142378.146,1703807999999,10956807.55135,21760,68305.250,5256653.99288,0
1703808000000,76.61,77.50,75.88,76.13,382912.793,1703811599999,29398216.82916,53099,183884.783,14120586.85729,0
1703811600000,76.13,76.51,75.06,75.80,414327.737,1703815199999,31322868.32987,53663,201011.344,15199947.51711,0
1703815200000,75.80,77.75,75.75,77.62,456735.053,1703818799999,35069010.19498,49968,227530.498,17471808.82736,0
1703818800000,77.63,77.91,77.08,77.27,250502.576,1703822399999,19421303.65827,31972,118491.627,9187835.66431,0
1703822400000,77.27,77.49,76.89,77.45,118205.986,1703825999999,9122638.30168,17052,67694.639,5225487.19339,0
1703826000000,77.45,77.47,76.90,76.95,139739.020,1703829599999,10784687.49655,17960,74785.687,5771228.06006,0
1703829600000,76.95,77.10,76.48,76.50,130446.957,1703833199999,10013627.76386,15350,58928.496,4524269.02227,0
1703833200000,76.51,76.69,75.34,75.49,250357.829,1703836799999,19033997.76964,28276,109521.003,8325274.21545,0
1703836800000,75.48,76.49,75.44,75.80,340457.961,1703840399999,25882900.32904,36012,175110.682,13310665.99722,0
1703840400000,75.79,76.45,75.70,76.35,108219.041,1703843999999,8231421.71189,14937,53508.966,4070721.84878,0
1703844000000,76.35,76.50,76.08,76.10,75475.036,1703847599999,5761852.88746,12578,33930.679,2590484.33715,0
1703847600000,76.11,76.58,76.05,76.31,72952.100,1703851199999,5570597.69344,12732,32625.718,2491368.60474,0
1703851200000,76.31,76.52,76.00,76.13,110567.734,1703854799999,8436450.30268,14242,52964.155,4040870.55847,0
1703854800000,76.13,76.68,75.93,76.46,105975.439,1703858399999,8087098.10231,16061,48616.006,3709586.86333,0
1703858400000,76.46,76.97,76.20,76.97,125481.607,1703861999999,9607417.73567,18387,58857.503,4506479.91406,0
1703862000000,76.98,77.08,75.01,75.56,439470.908,1703865599999,33478149.90338,55655,204381.242,15570351.91951,0
1703865600000,75.57,75.78,74.57,74.70,402706.440,1703869199999,30271694.16466,55845,189549.292,14252147.25749,0
1703869200000,74.70,74.94,73.74,74.23,369793.799,1703872799999,27448217.56888,54992,166181.438,12336474.84677,0
1703872800000,74.23,74.87,74.16,74.73,104369.626,1703876399999,7789050.96995,17760,48128.302,3591010.75276,0
1703876400000,74.73,75.00,74.46,74.84,58782.505,1703879999999,4395188.05024,12210,25683.133,1920338.55466,0
1703880000000,74.83,74.84,74.32,74.52,59224.457,1703883599999,4416798.16710,11186,26873.288,2004126.89425,0
1703883600000,74.52,75.03,74.16,74.30,115149.491,1703887199999,8593955.74041,17675,54053.165,4034358.41301,0
1703887200000,74.30,74.31,72.64,73.19,338848.085,1703890799999,24827340.75053,46289,151403.005,11095512.95895,0
1703890800000,73.19,73.57,73.12,73.31,110400.717,1703894399999,8096151.00974,14291,56036.470,4109332.88811,0
1703894400000,73.32,73.76,73.11,73.45,160932.502,1703897999999,11822879.75621,18213,94481.320,6941114.40727,0
1703898000000,73.45,73.88,73.06,73.20,173671.778,1703901599999,12752779.24291,17263,80131.180,5885672.64704,0
1703901600000,73.20,73.45,72.42,72.60,156211.052,1703905199999,11388242.88886,20990,70324.815,5128688.66128,0
1703905200000,72.61,73.05,72.53,73.02,109477.034,1703908799999,7967100.56353,16627,56823.292,4135335.25839,0
1703908800000,73.02,73.31,72.96,73.22,75819.672,1703912399999,5548704.07322,12690,32521.277,2379976.52451,0
1703912400000,73.21,74.05,73.14,74.02,207036.298,1703915999999,15265432.39679,22009,99619.905,7344887.74861,0
1703916000000,74.01,74.04,73.59,73.68,108277.486,1703919599999,7988864.83839,11455,51668.128,3811744.87005,0
1703919600000,73.69,74.03,73.60,73.96,101575.720,1703923199999,7498606.68843,13521,51068.087,3770180.39584,0
1703923200000,73.96,74.08,73.02,73.21,210560.365,1703926799999,15490014.44225,24205,98675.236,7257683.62448,0
1703926800000,73.21,73.60,72.63,73.06,148886.819,1703930399999,10888655.69220,20402,73254.112,5358298.11479,0
1703930400000,73.06,73.26,72.72,73.22,92257.984,1703933999999,6739196.32278,12510,46176.871,3373829.99645,0
1703934000000,73.22,73.39,73.07,73.14,56340.176,1703937599999,4127191.35346,8800,26017.233,1905714.07545,0
1703937600000,73.14,73.59,73.06,73.36,83685.777,1703941199999,6136970.01951,12175,36885.888,2704401.80547,0
1703941200000,73.36,73.50,73.03,73.27,80249.661,1703944799999,5878185.33779,11642,40484.456,2965441.90884,0
1703944800000,73.28,73.64,73.23,73.63,86826.965,1703948399999,6376981.72851,12645,41811.753,3070958.19936,0
1703948400000,73.63,73.87,73.46,73.64,89658.328,1703951999999,6603693.47230,12707,42162.286,3105560.11294,0
1703952000000,73.63,73.89,73.30,73.45,119881.644,1703955599999,8823408.35522,15938,57855.071,4258138.25590,0
1703955600000,73.45,73.53,73.06,73.21,106469.025,1703959199999,7799691.64707,14128,53390.446,3911857.81148,0
1703959200000,73.20,73.30,72.91,73.11,73490.556,1703962799999,5371435.76211,10550,33168.171,2424524.67570,0
1703962800000,73.11,73.41,73.04,73.38,51517.217,1703966399999,3774272.40156,8042,25983.607,1903532.50792,0
1703966400000,73.37,73.44,73.21,73.37,43105.450,1703969999999,3161821.20426,6730,20516.799,1504914.25695,0
1703970000000,73.36,73.57,73.30,73.43,43409.482,1703973599999,3187118.59841,6700,22804.813,1674232.87792,0
1703973600000,73.42,73.54,72.82,73.01,57622.552,1703977199999,4216765.78209,8935,25506.389,1866697.54623,0
1703977200000,73.02,73.55,73.02,73.29,64480.296,1703980799999,4730293.20513,10064,33271.078,2440487.80534,0
1703980800000,73.29,73.43,73.03,73.27,60831.336,1703984399999,4455256.72161,10696,28806.245,2109687.42933,0
1703984400000,73.27,73.41,72.84,72.93,62534.752,1703987999999,4571114.19441,8971,29704.506,2171767.64463,0
1703988000000,72.93,73.05,72.23,72.69,116864.705,1703991599999,8488418.87127,16747,48712.618,3539040.38027,0
1703991600000,72.69,72.91,72.41,72.86,104393.002,1703995199999,7582890.89819,14419,58116.436,4221690.68672,0
1703995200000,72.86,73.14,72.72,72.91,76193.778,1703998799999,5559274.21174,11785,38140.110,2782861.03357,0
1703998800000,72.90,73.13,72.87,72.91,51014.307,1704002399999,3724891.66638,7718,20051.392,1463877.37365,0
1704002400000,72.90,73.18,72.80,73.10,52448.650,1704005999999,3828815.64737,7524,24137.303,1762545.38455,0
1704006000000,73.09,73.53,73.07,73.44,94986.652,1704009599999,6963955.94862,13043,42058.399,3083362.50398,0
1704009600000,73.43,73.58,73.22,73.30,73319.653,1704013199999,5381786.37121,10315,35029.238,2571639.45434,0
1704013200000,73.31,73.96,73.27,73.87,146571.196,1704016799999,10808146.94160,18395,74853.942,5518371.34915,0
1704016800000,73.86,74.15,73.81,74.01,107119.471,1704020399999,7922146.62475,13344,50115.144,3706200.86585,0
1704020400000,74.02,74.16,73.73,73.95,130284.049,1704023999999,9632792.05409,12891,62037.022,4586428.08511,0
1704024000000,73.95,74.14,73.89,73.97,96760.140,1704027599999,7160962.52052,10653,43394.041,3210919.84151,0
1704027600000,73.97,74.24,73.92,73.98,88649.172,1704031199999,6563355.96363,11290,43756.017,3239931.66423,0
1704031200000,73.98,74.20,73.90,74.04,84571.233,1704034799999,6261850.55219,9552,37261.213,2758727.20103,0
1704034800000,74.05,74.17,73.94,74.02,76709.298,1704038399999,5679654.55165,9773,38526.638,2852629.28039,0
1704038400000,74.01,74.28,73.89,74.00,137163.467,1704041999999,10158451.36777,14164,64329.155,4764191.15099,0
1704042000000,74.00,74.29,73.90,74.28,81404.779,1704045599999,6025545.49183,9730,37189.626,2752591.15066,0
1704045600000,74.27,74.30,73.98,74.06,66299.558,1704049199999,4914241.19487,8984,28445.666,2108307.67299,0
1704049200000,74.06,74.14,73.95,74.00,37859.420,1704052799999,2802784.93930,6569,16724.681,1238153.22912,0
1704052800000,74.00,74.11,73.60,73.68,130142.773,1704056399999,9608009.48737,14888,58543.946,4322184.15416,0
1704056400000,73.68,74.15,73.63,73.87,75518.553,1704059999999,5586199.04226,9683,37652.656,2785111.26418,0
1704060000000,73.86,73.90,71.34,72.48,240112.465,1704063599999,17461526.09892,35049,108343.701,7881621.31497,0
1704063600000,72.48,73.07,72.39,72.89,174942.617,1704067199999,12723668.00413,24457,94758.321,6891861.52405,0
1704067200000,72.89,73.26,72.82,73.13,110101.877,1704070799999,8046024.63250,15985,53667.126,3921798.31310,0
1704070800000,73.13,73.45,72.95,73.40,57843.972,1704074399999,4237393.92388,11262,27921.078,2045391.23886,0
1704074400000,73.40,73.47,73.16,73.23,48603.826,1704077999999,3563802.58209,9630,19787.608,1451102.73861,0
1704078000000,73.22,73.22,72.52,72.72,89641.108,1704081599999,6526091.28195,14411,44517.457,3239978.03344,0
1704081600000,72.71,72.84,72.17,72.59,134618.367,1704085199999,9756169.67422,18916,65670.541,4758874.12768,0
1704085200000,72.59,72.74,72.10,72.26,62347.874,1704088799999,4518412.42238,11107,25970.633,1882215.65498,0
1704088800000,72.26,72.94,72.19,72.90,56833.726,1704092399999,4123845.17954,10506,30497.921,2212978.61405,0
1704092400000,72.90,73.34,72.85,73.27,76812.691,1704095999999,5616855.70651,12078,38520.937,2816711.24523,0
1704096000000,73.26,73.33,73.08,73.28,47343.907,1704099599999,3465242.07986,8928,24024.079,1758481.19104,0
1704099600000,73.29,73.55,73.28,73.40,60837.201,1704103199999,4466920.04027,10500,28489.855,2091820.29308,0
1704103200000,73.41,73.52,73.34,73.42,29794.177,1704106799999,2187545.76735,6924,12998.060,954386.47055,0
1704106800000,73.42,73.49,73.16,73.31,42707.528,1704110399999,3131129.08786,7385,19910.983,1459766.91635,0
1704110400000,73.32,73.64,73.29,73.31,63437.502,1704113999999,4658502.68137,9054,29053.669,2133511.23082,0
1704114000000,73.32,73.75,73.24,73.70,60311.560,1704117599999,4438210.21712,9494,32585.090,2397738.37294,0
1704117600000,73.69,73.71,73.20,73.40,90846.989,1704121199999,6673716.19919,11898,40043.780,2941127.71243,0
1704121200000,73.40,73.84,73.35,73.76,55623.589,1704124799999,4093793.94839,9566,25676.933,1889520.11202,0
1704124800000,73.76,73.82,73.46,73.57,67103.973,1704128399999,4942393.09945,10566,29430.223,2167353.27616,0
1704128400000,73.56,73.77,73.55,73.75,44049.226,1704131999999,3243836.72809,7514,22281.699,1641022.01299,0
1704132000000,73.75,74.21,73.71,74.05,80660.034,1704135599999,5969317.03126,14572,40038.187,2962935.08090,0
1704135600000,74.05,74.52,74.05,74.24,81869.637,1704139199999,6080287.32205,12718,45678.802,3392785.83401,0
1704139200000,74.24,74.64,74.21,74.29,91814.171,1704142799999,6828973.78384,14332,45859.716,3411645.08511,0
1704142800000,74.29,74.36,74.06,74.33,52771.207,1704146399999,3914964.70467,8727,27270.440,2022952.97441,0
1704146400000,74.33,74.51,74.12,74.51,43854.340,1704149999999,3260244.38820,8072,20089.764,1493565.33138,0
1704150000000,74.51,74.90,74.48,74.81,72479.912,1704153599999,5414199.15216,12110,37422.850,2795170.21210,0
1704153600000,74.82,75.55,74.59,75.46,259486.354,1704157199999,19480184.44799,29864,119212.475,8950586.18070,0
1704157200000,75.47,76.02,74.94,75.21,241651.201,1704160799999,18240086.56449,29630,117555.900,8873811.95050,0
1704160800000,75.21,75.39,75.04,75.36,73292.451,1704164399999,5514385.40485,10219,32728.686,2462505.51364,0
1704164400000,75.36,75.44,74.87,75.17,91578.456,1704167999999,6876795.42760,12165,39120.931,2938475.05807,0
1704168000000,75.18,75.27,75.00,75.12,70565.416,1704171599999,5300926.67726,9290,36128.259,2714120.64432,0
1704171600000,75.12,75.27,74.72,74.77,60889.278,1704175199999,4565527.76800,8798,26770.346,2007848.92655,0
1704175200000,74.77,74.97,74.60,74.73,65826.374,1704178799999,4921130.16951,8891,33318.833,2491574.55777,0
1704178800000,74.74,75.08,74.71,74.80,80563.617,1704182399999,6032193.61872,11140,37485.021,2806671.73420,0
1704182400000,74.80,75.63,74.67,75.49,138442.281,1704185999999,10410405.53882,17050,70964.992,5339475.58126,0
1704186000000,75.48,75.54,75.13,75.38,79100.890,1704189599999,5959272.65082,11719,36564.588,2754887.57720,0
1704189600000,75.39,75.42,74.94,75.39,97265.133,1704193199999,7315857.32496,13271,44103.216,3317741.27133,0
1704193200000,75.39,75.47,74.63,74.98,118018.275,1704196799999,8848868.05603,16231,55880.188,4188545.21879,0
1704196800000,74.98,75.06,74.48,74.49,126607.541,1704200399999,9466522.49211,13742,58573.342,4380190.90138,0
1704200400000,74.48,74.93,74.40,74.74,91136.787,1704203999999,6807913.39553,12207,45817.177,3423321.19372,0
1704204000000,74.74,74.75,73.31,73.57,384019.222,1704207599999,28356601.39423,41962,197953.175,14614703.15214,0
1704207600000,73.57,73.76,73.07,73.48,229412.699,1704211199999,16852520.45621,29286,122170.858,8976835.21659,0
1704211200000,73.48,73.63,73.07,73.48,158440.533,1704214799999,11619994.84302,21027,80524.257,5905228.11801,0
1704214800000,73.47,73.52,72.91,73.16,114631.247,1704218399999,8392953.95309,17111,50403.548,3690877.41465,0
1704218400000,73.16,73.33,73.09,73.23,57410.257,1704221999999,4202351.33551,10781,29571.447,2164600.36508,0
1704222000000,73.22,73.49,72.95,73.16,85643.585,1704225599999,6268128.55494,14073,41739.906,3054906.30546,0
1704225600000,73.16,73.51,73.01,73.02,84786.306,1704229199999,6212270.81764,13282,44346.256,3249288.61119,0
1704229200000,73.01,73.09,72.53,73.05,211461.244,1704232799999,15396755.46305,26318,89875.396,6543501.21063,0
1704232800000,73.04,73.21,72.89,73.14,70513.344,1704236399999,5152444.94801,11782,32682.315,2387819.80766,0
1704236400000,73.14,73.36,72.77,73.04,74879.509,1704239999999,5473938.94159,12566,31726.926,2319137.23486,0
1704240000000,73.03,73.39,72.88,73.25,85403.097,1704243599999,6249825.24613,13516,42033.952,3076157.76525,0
1704243600000,73.25,73.54,73.23,73.52,61531.768,1704247199999,4517263.17238,10106,29500.630,2166021.38499,0
1704247200000,73.52,73.69,73.26,73.29,56627.490,1704250799999,4160829.10416,9214,25883.949,1902359.43530,0
1704250800000,73.30,73.33,73.09,73.21,41490.036,1704254399999,3037185.27681,6243,18573.704,1359635.31454,0
1704254400000,73.21,73.51,73.15,73.28,44907.924,1704257999999,3292397.39251,7275,21262.781,1559088.08959,0
1704258000000,73.28,73.43,73.17,73.32,39281.400,1704261599999,2880757.29966,7428,19983.330,1465556.99574,0
1704261600000,73.32,73.50,73.25,73.42,53305.576,1704265199999,3911264.86364,8147,27904.160,2047548.97597,0
1704265200000,73.42,73.66,72.90,73.06,129640.249,1704268799999,9503704.67556,15188,61877.944,4537517.14607,0
1704268800000,73.06,73.42,73.06,73.38,89458.814,1704272399999,6549406.04495,12332,44974.674,3292841.80603,0
1704272400000,73.38,73.61,73.30,73.47,82135.572,1704275999999,6033093.02940,11078,37723.779,2771161.34997,0
1704276000000,73.47,73.59,72.90,73.13,96297.927,1704279599999,7050199.18590,14260,44113.636,3229727.30000,0
1704279600000,73.14,73.17,71.31,71.86,643423.252,1704283199999,46513089.11232,73263,295692.115,21378607.59216,0
1704283200000,71.86,72.08,56.18,65.70,2900488.390,1704286799999,187010559.81273,274686,1208541.293,77951989.98673,0
1704286800000,65.71,65.74,63.79,64.73,1087911.640,1704290399999,70449290.90071,98622,432837.109,28025019.51049,0
1704290400000,64.73,65.14,63.25,64.87,456559.696,1704293999999,29388455.09166,54985,228016.483,14679766.35429,0
1704294000000,64.87,65.88,64.68,65.85,407549.789,1704297599999,26648150.01343,47863,198393.094,12973411.10383,0
1704297600000,65.86,66.08,65.01,65.42,474835.517,1704301199999,31176535.21946,49181,230876.783,15161865.00030,0
1704301200000,65.43,65.46,64.75,65.16,185502.968,1704304799999,12074876.13229,27158,83382.594,5427947.54508,0
1704304800000,65.17,65.38,64.14,64.76,221698.876,1704308399999,14397641.74377,29122,106396.683,6909576.98723,0
1704308400000,64.77,65.63,64.75,64.96,159891.285,1704311999999,10407458.33622,22108,74431.899,4845870.15980,0
1704312000000,64.96,65.49,64.84,65.41,112751.756,1704315599999,7356960.08807,14624,47549.043,3101486.98580,0
1704315600000,65.42,65.79,65.23,65.74,101331.422,1704319199999,6640496.73301,13655,49354.924,3234215.21507,0
1704319200000,65.74,65.76,64.99,65.28,109117.284,1704322799999,7136445.18010,12415,47167.576,3085071.01406,0
1704322800000,65.28,65.30,64.88,65.23,107428.020,1704326399999,6992029.10343,15055,52756.513,3433842.66800,0
1704326400000,65.23,65.72,65.13,65.45,129157.433,1704329999999,8453773.80366,16984,57761.569,3780606.11790,0
1704330000000,65.46,65.55,64.62,64.94,137201.324,1704333599999,8919092.32543,18114,68038.360,4421980.61839,0
1704333600000,64.94,65.81,64.84,65.75,89597.055,1704337199999,5861990.28799,12544,42481.163,2779805.44612,0
1704337200000,65.76,65.86,65.00,65.08,151386.042,1704340799999,9886350.15508,16897,60808.170,3970699.46050,0
1704340800000,65.07,65.61,65.00,65.56,75590.967,1704344399999,4936824.69938,12200,41718.798,2724192.27518,0
1704344400000,65.55,65.78,65.30,65.51,84789.528,1704347999999,5554456.45319,11578,37385.163,2449088.94121,0
1704348000000,65.50,65.78,65.43,65.65,63411.228,1704351599999,4160144.51452,9329,28609.598,1877068.57858,0
1704351600000,65.65,65.85,64.97,65.01,206457.570,1704355199999,13489443.62059,22005,104435.050,6822387.04607,0
1704355200000,65.00,65.20,64.52,64.98,199270.131,1704358799999,12926800.76712,24778,105708.194,6859190.03254,0
1704358800000,64.99,65.39,64.91,65.15,83586.743,1704362399999,5447931.40443,11643,34528.346,2250742.43289,0
1704362400000,65.16,65.32,64.66,65.22,171855.731,1704365999999,11172666.34876,19309,86066.411,5595863.62270,0
1704366000000,65.21,65.31,64.89,65.17,66294.073,1704369599999,4318575.46358,10430,31925.627,2079323.00601,0
1704369600000,65.17,65.47,64.98,65.38,116728.886,1704373199999,7617603.14850,13578,57975.290,3783532.03185,0
1704373200000,65.37,65.65,65.14,65.47,85187.516,1704376799999,5569398.55295,12219,39879.824,2606553.24712,0
1704376800000,65.47,66.31,65.40,66.29,151616.878,1704380399999,9973052.89674,19605,74703.397,4914720.05145,0
1704380400000,66.29,66.67,65.87,66.31,240076.633,1704383999999,15918099.10291,27974,108198.847,7174078.76961,0
1704384000000,66.30,66.38,65.73,66.02,135594.600,1704387599999,8952203.45364,18976,60108.072,3968853.16250,0
1704387600000,66.01,66.34,65.87,66.16,96846.783,1704391199999,6406302.31639,13225,50189.363,3320096.23959,0
1704391200000,66.15,66.45,66.00,66.38,61329.903,1704394799999,4061156.04002,10183,27982.794,1853187.29719,0
1704394800000,66.37,66.61,66.05,66.12,109181.581,1704398399999,7248286.79878,14652,52279.559,3470861.06886,0
1704398400000,66.13,67.11,66.12,66.60,167946.394,1704401999999,11197712.74471,20267,90359.638,6024542.28742,0
1704402000000,66.59,66.83,66.20,66.53,109595.661,1704405599999,7293083.26762,14368,56969.798,3791136.16295,0
1704405600000,66.53,66.82,66.09,66.38,90228.986,1704409199999,6000806.46545,11785,47222.777,3140507.44803,0
1704409200000,66.37,66.54,66.23,66.41,68933.975,1704412799999,4577534.16098,9381,33100.255,2197823.63883,0
1704412800000,66.42,66.74,66.18,66.45,90674.344,1704416399999,6027002.84831,14491,45547.960,3027867.10939,0
1704416400000,66.44,66.57,62.74,65.36,664045.024,1704419999999,43240701.04032,68470,318385.359,20744116.37303,0
1704420000000,65.37,65.91,64.94,65.14,217338.017,1704423599999,14221330.10854,31508,107844.994,7057010.02063,0
1704423600000,65.14,65.51,65.00,65.24,73106.808,1704427199999,4770496.26522,11291,38550.625,2515497.92991,0
1704427200000,65.24,65.40,64.72,65.28,193481.155,1704430799999,12585568.99370,21652,103603.670,6738060.65543,0
1704430800000,65.28,65.59,65.20,65.45,67910.841,1704434399999,4444190.17806,9033,33699.630,2205321.17210,0
1704434400000,65.44,65.89,65.44,65.72,91034.442,1704437999999,5977366.44427,11954,41705.832,2738339.44213,0
1704438000000,65.73,65.94,65.53,65.79,117293.517,1704441599999,7709518.01135,13503,55871.189,3672375.46921,0
1704441600000,65.79,66.04,65.61,65.69,103488.216,1704445199999,6812173.61146,12962,45325.998,2983647.81975,0
1704445200000,65.68,66.08,65.64,65.99,128725.887,1704448799999,8479057.15516,15680,60517.559,3985889.89892,0
1704448800000,65.99,66.05,64.66,65.14,156517.411,1704452399999,10237296.49895,19361,75069.039,4910445.78273,0
1704452400000,65.15,65.47,65.01,65.09,158447.722,1704455999999,10340500.30751,19524,76731.994,5007702.78740,0
1704456000000,65.09,65.53,64.78,65.33,153280.913,1704459599999,9992584.51911,20068,74227.786,4839284.59058,0
1704459600000,65.34,65.68,65.04,65.26,186925.541,1704463199999,12214185.45544,22559,87910.191,5745374.87863,0
1704463200000,65.25,65.44,64.23,64.52,293630.846,1704466799999,19021732.65566,36554,136495.647,8843105.60377,0
1704466800000,64.53,65.12,64.11,64.97,212359.401,1704470399999,13750761.52668,28002,104375.392,6757027.42257,0
1704470400000,64.97,65.63,64.60,64.72,246377.359,1704473999999,16056535.22943,30149,134401.637,8760153.06843,0
1704474000000,64.72,65.20,64.35,65.14,285632.765,1704477599999,18534135.23409,34453,141233.128,9163236.77982,0
1704477600000,65.15,65.78,65.01,65.70,106135.485,1704481199999,6945059.18039,14454,52279.650,3419999.96919,0
1704481200000,65.70,66.13,65.50,65.65,120034.471,1704484799999,7906167.58642,15736,65450.092,4311407.97248,0
1704484800000,65.65,66.48,65.57,65.86,175195.071,1704488399999,11563670.14687,19786,80203.677,5291925.69892,0
1704488400000,65.86,65.86,65.25,65.77,106359.246,1704491999999,6972357.00401,14720,56762.791,3721085.71874,0
1704492000000,65.78,65.84,65.15,65.48,70638.386,1704495599999,4626126.61832,9830,36040.215,2360111.26892,0
1704495600000,65.48,65.99,65.48,65.99,103913.324,1704499199999,6834503.93513,13246,52241.996,3436176.43231,0
1704499200000,66.00,66.08,65.46,65.69,77006.254,1704502799999,5064331.78733,12191,34370.528,2260265.22043,0
1704502800000,65.70,65.75,65.17,65.58,90550.681,1704506399999,5923062.21347,12120,36025.828,2356477.06723,0
1704506400000,65.58,65.74,65.35,65.48,53839.295,1704509999999,3528880.51775,10011,24680.144,1617524.20446,0
1704510000000,65.48,65.55,65.28,65.35,34491.482,1704513599999,2256344.10254,7529,17483.381,1143712.21027,0
1704513600000,65.36,65.55,64.95,65.00,59937.738,1704517199999,3907371.54454,10108,28705.500,1871398.29043,0
1704517200000,65.00,65.17,63.76,64.34,290892.497,1704520799999,18748634.99974,34467,149870.890,9662193.63048,0
1704520800000,64.35,64.51,63.20,63.48,355939.631,1704524399999,22733387.57741,41779,167724.075,10712068.90312,0
1704524400000,63.49,64.50,63.45,64.47,198065.108,1704527999999,12667244.83454,24993,95650.362,6115609.75406,0
1704528000000,64.46,64.79,64.10,64.78,84507.466,1704531599999,5448606.47781,13007,42410.230,2734252.70240,0
1704531600000,64.77,64.90,64.57,64.72,74315.061,1704535199999,4810550.10374,10805,31534.601,2041434.92666,0
1704535200000,64.73,65.02,64.57,64.86,81629.146,1704538799999,5292600.06319,10704,36122.470,2342088.68400,0
1704538800000,64.85,65.17,64.67,65.13,96627.343,1704542399999,6274605.58987,11509,47523.563,3084912.48461,0
1704542400000,65.13,65.28,64.93,65.24,73356.110,1704545999999,4778958.30162,11601,32431.709,2113246.75845,0
1704546000000,65.24,65.59,65.03,65.46,78575.666,1704549599999,5136283.29759,11830,35552.503,2324157.62509,0
1704549600000,65.47,65.62,65.15,65.31,76738.636,1704553199999,5020848.20106,11968,37901.658,2480154.14642,0
1704553200000,65.31,65.68,65.15,65.49,100173.016,1704556799999,6553713.43024,13701,57577.034,3767503.80224,0
1704556800000,65.48,65.70,65.30,65.49,68205.673,1704560399999,4465884.67985,11320,33594.360,2199665.95323,0
1704560400000,65.48,65.73,65.39,65.68,36073.453,1704563999999,2365324.52536,7217,17081.335,1120139.11995,0
1704564000000,65.69,65.88,65.51,65.55,57014.042,1704567599999,3745681.83807,9392,28870.255,1897026.72817,0
1704567600000,65.56,65.71,65.33,65.59,55488.503,1704571199999,3633377.25158,9894,28698.939,1879162.41645,0
1704571200000,65.58,65.72,65.33,65.55,51985.977,1704574799999,3405857.92836,9962,25277.516,1656329.27374,0
1704574800000,65.55,65.56,65.35,65.42,41826.287,1704578399999,2737033.94833,7496,21283.692,1392679.12025,0
1704578400000,65.42,65.56,65.23,65.41,40069.945,1704581999999,2620464.12395,6912,20995.009,1372946.36954,0
1704582000000,65.41,65.69,65.16,65.65,67726.941,1704585599999,4434770.10147,10619,39430.315,2582339.97506,0
1704585600000,65.64,65.83,65.52,65.76,63713.963,1704589199999,4185809.08320,11453,34404.017,2260261.53139,0
1704589200000,65.76,65.88,65.53,65.58,45493.017,1704592799999,2990357.93332,8047,19984.940,1313750.45407,0
1704592800000,65.58,65.85,65.30,65.49,62751.743,1704596399999,4116492.43815,9409,29554.374,1938886.71518,0
1704596400000,65.48,65.70,65.35,65.68,40303.323,1704599999999,2641712.25282,7387,23471.774,1538334.27189,0
1704600000000,65.68,66.00,65.64,65.91,60977.285,1704603599999,4014122.76280,9913,34515.799,2271857.64104,0
1704603600000,65.90,66.03,65.64,65.94,53355.444,1704607199999,3513871.93023,8496,22799.238,1501675.96485,0
1704607200000,65.94,66.39,65.92,66.15,95191.499,1704610799999,6299676.44607,15600,49953.075,3305986.47168,0
1704610800000,66.15,66.16,65.76,65.83,40279.546,1704614399999,2655479.37333,8119,18313.916,1207203.18403,0
1704614400000,65.83,66.05,65.50,65.67,91324.260,1704617999999,6003838.81176,13112,44059.588,2896814.25151,0
1704618000000,65.68,65.86,65.31,65.34,113468.342,1704621599999,7443427.68068,18567,55820.689,3661536.95228,0
1704621600000,65.33,65.57,65.26,65.39,72003.880,1704625199999,4707436.87102,12881,32547.921,2128144.71740,0
1704625200000,65.40,65.59,65.34,65.37,37581.490,1704628799999,2460040.65507,7884,19343.806,1266316.39566,0
1704628800000,65.37,65.45,65.06,65.35,68420.284,1704632399999,4466634.07282,10271,31970.892,2086846.27952,0
1704632400000,65.36,65.79,65.33,65.58,71504.231,1704635999999,4688541.91516,10965,33317.392,2184465.89222,0
1704636000000,65.58,65.71,65.23,65.49,77368.186,1704639599999,5063130.70500,12866,37146.423,2430938.65548,0
1704639600000,65.49,65.52,64.69,65.01,148643.515,1704643199999,9668518.28856,20878,68564.540,4460036.55926,0
1704643200000,65.00,65.11,64.23,64.53,168818.527,1704646799999,10913121.48686,21899,88612.326,5727602.12397,0
1704646800000,64.53,65.19,64.45,65.02,111781.874,1704650399999,7248049.28497,16899,52180.388,3382821.04144,0
1704650400000,65.03,65.33,65.03,65.18,54768.476,1704653999999,3570798.76995,11409,24541.595,1600021.16267,0
1704654000000,65.18,65.32,64.98,65.29,51181.926,1704657599999,3334598.39961,7776,20126.967,1311214.53403,0
1704657600000,65.29,65.35,65.07,65.16,38198.384,1704661199999,2491645.29830,7334,15081.851,983835.41527,0
1704661200000,65.16,65.23,64.95,65.13,39267.416,1704664799999,2556263.43732,7495,14729.453,958786.13932,0
1704664800000,65.13,65.13,63.66,64.12,313495.702,1704668399999,20141414.16897,35481,156767.534,10071812.77188,0
1704668400000,64.12,64.80,63.64,64.24,373343.092,1704671999999,23937014.53647,40582,184686.192,11838438.02921,0
1704672000000,64.24,64.48,63.61,63.71,274972.169,1704675599999,17621304.53486,35751,140167.223,8981460.98871,0
1704675600000,63.72,64.24,63.35,63.47,250925.033,1704679199999,15999922.79243,30986,125588.205,8007863.08132,0
1704679200000,63.47,63.74,61.35,62.28,539793.037,1704682799999,33776849.25474,62427,259653.116,16252431.15345,0
1704682800000,62.29,62.79,60.97,62.32,456497.599,1704686399999,28266070.80109,56197,234238.284,14509809.82725,0
1704686400000,62.32,63.12,62.22,63.03,146793.133,1704689999999,9207037.28632,19154,73656.906,4618854.20723,0
1704690000000,63.02,63.41,62.85,63.25,102431.522,1704693599999,6468146.03159,14534,52146.801,3292985.25315,0
1704693600000,63.25,64.60,63.15,64.22,350186.178,1704697199999,22413179.49576,38970,170764.649,10924486.46787,0
1704697200000,64.21,64.80,64.19,64.63,112480.908,1704700799999,7259511.90565,17544,49672.171,3206257.69330,0
1704700800000,64.63,64.98,64.37,64.43,115926.071,1704704399999,7498631.04404,15673,54482.882,3525285.47930,0
1704704400000,64.44,64.64,63.83,64.01,109053.691,1704707999999,7004924.50614,15367,58649.442,3768909.49287,0
1704708000000,64.02,64.67,63.84,63.90,171867.464,1704711599999,11032094.00836,20396,81803.162,5249290.65822,0
1704711600000,63.90,64.75,63.83,64.53,155293.523,1704715199999,9985699.67476,20229,75924.411,4881159.28201,0
1704715200000,64.53,65.40,64.47,65.30,319725.905,1704718799999,20784199.38043,41279,158412.974,10297847.19892,0
1704718800000,65.30,65.65,65.07,65.34,156738.658,1704722399999,10239907.20433,22448,79380.539,5186192.94504,0
1704722400000,65.35,65.83,65.16,65.46,132704.097,1704725999999,8692013.91884,19053,63764.480,4176972.38830,0
1704726000000,65.46,66.06,65.35,65.66,174195.910,1704729599999,11446282.38921,24343,89726.065,5896762.43140,0
1704729600000,65.67,65.92,65.25,65.28,86406.791,1704733199999,5663802.84493,15280,40897.438,2681020.19986,0
1704733200000,65.27,65.99,65.20,65.96,111104.222,1704736799999,7283456.35779,16622,61622.720,4039376.56309,0
1704736800000,65.96,67.11,65.82,66.84,385412.330,1704740399999,25646380.77186,45639,195835.751,13033697.52663,0
1704740400000,66.84,67.24,66.36,67.20,175264.477,1704743999999,11709052.73240,25262,87934.623,5876658.43141,0
1704744000000,67.21,67.52,66.66,67.19,198219.542,1704747599999,13285946.13600,23831,94725.483,6349293.52965,0
1704747600000,67.18,67.74,67.07,67.40,111374.874,1704751199999,7501406.78054,17617,52133.081,3511978.19758,0
1704751200000,67.40,68.21,67.29,68.18,93807.933,1704754799999,6356708.57766,14224,48443.309,3283544.49973,0
1704754800000,68.18,68.39,67.64,67.76,110240.270,1704758399999,7499374.19001,16840,50470.233,3433102.85057,0
1704758400000,67.76,67.84,66.46,67.07,272712.438,1704761999999,18297369.44835,35445,127599.852,8562666.58592,0
1704762000000,67.07,67.36,66.67,67.02,140469.278,1704765599999,9408984.06312,18560,65869.796,4412096.54116,0
1704765600000,67.02,67.11,66.77,66.96,61284.270,1704769199999,4100057.46292,9258,27085.330,1811915.46247,0
1704769200000,66.96,66.99,66.67,66.88,62673.902,1704772799999,4188249.69824,9373,26941.076,1800527.11320,0
1704772800000,66.88,67.42,66.76,67.36,109815.927,1704776399999,7369626.50111,14708,55566.866,3729511.88097,0
1704776400000,67.36,67.44,66.71,66.94,75579.912,1704779999999,5063617.80163,11314,34670.050,2322843.78509,0
1704780000000,66.94,66.97,66.60,66.86,74942.943,1704783599999,5005945.73302,10874,32605.214,2178270.84076,0
1704783600000,66.85,67.06,66.69,66.94,43121.764,1704787199999,2883959.05332,8903,19146.674,1280584.49993,0
1704787200000,66.93,67.11,66.39,66.47,82733.882,1704790799999,5523606.45425,13158,40632.392,2713859.67654,0
1704790800000,66.47,66.66,65.79,66.06,168362.599,1704794399999,11146642.33821,21250,84255.758,5579557.65144,0
1704794400000,66.06,66.54,65.96,66.00,110635.996,1704797999999,7330431.18830,15012,57185.066,3788650.14561,0
1704798000000,66.00,66.32,65.77,65.99,70581.339,1704801599999,4661982.89115,12754,33426.729,2208025.58709,0
1704801600000,65.99,66.12,64.07,64.78,383424.944,1704805199999,24990301.59655,43256,182222.215,11879559.12642,0
1704805200000,64.78,65.58,64.70,65.41,262869.249,1704808799999,17160484.38972,32900,137359.660,8967733.34724,0
1704808800000,65.40,65.58,64.97,65.10,134708.339,1704812399999,8796515.72521,20119,66053.716,4313173.05308,0
1704812400000,65.09,65.26,64.82,65.03,157609.346,1704815999999,10253670.33603,20963,77520.855,5043517.18863,0
1704816000000,65.02,65.48,64.57,65.38,139252.793,1704819599999,9064531.59802,20318,62307.564,4055579.83516,0
1704819600000,65.37,65.69,64.99,65.63,147861.473,1704823199999,9656429.56350,18826,70571.223,4609387.24911,0
1704823200000,65.63,66.66,65.37,65.95,431551.328,1704826799999,28510695.50633,37306,225467.016,14901115.39552,0
1704826800000,65.95,66.08,65.21,65.81,97557.771,1704830399999,6412398.67570,14970,45399.585,2983790.70692,0
1704830400000,65.82,65.87,64.91,65.02,82851.059,1704833999999,5419976.48958,15688,39366.075,2575622.92760,0
1704834000000,65.03,67.12,64.63,65.34,891243.853,1704837599999,58712649.28111,127159,438992.604,28917418.50915,0
1704837600000,65.35,66.53,65.15,66.44,191386.856,1704841199999,12630294.82962,27119,91036.949,6007818.49530,0
1704841200000,66.44,67.00,66.33,67.00,106351.697,1704844799999,7088705.72336,16582,47226.707,3147728.50071,0
1704844800000,66.99,67.43,66.65,67.09,199182.894,1704848399999,13361513.30432,29105,99190.544,6655008.04054,0
1704848400000,67.10,67.22,66.70,67.20,95735.946,1704851999999,6407625.10117,15801,43398.924,2904452.16929,0
1704852000000,67.19,67.48,66.96,67.11,100156.003,1704855599999,6731899.97044,14810,43398.851,2917298.86879,0
1704855600000,67.11,67.59,66.98,67.56,61500.253,1704859199999,4144668.24087,11240,31119.096,2097207.37884,0
1704859200000,67.56,67.83,67.37,67.46,102673.733,1704862799999,6938345.21933,15862,44496.602,3007608.20728,0
1704862800000,67.45,67.63,66.93,67.19,79639.682,1704866399999,5352787.73902,11654,35437.243,2382732.37412,0
1704866400000,67.18,67.22,66.66,66.70,55909.126,1704869999999,3739012.23421,9969,24782.635,1656996.40346,0
1704870000000,66.70,66.86,66.45,66.66,74438.872,1704873599999,4963755.90326,11767,32899.305,2193453.12882,0
1704873600000,66.66,66.87,66.37,66.51,91043.255,1704877199999,6064962.52564,14837,44725.633,2979419.13780,0
1704877200000,66.52,67.80,66.51,67.59,328363.320,1704880799999,22047173.14601,35171,166012.353,11141441.62434,0
1704880800000,67.59,67.78,67.04,67.09,90860.489,1704884399999,6120352.92385,14255,46726.356,3147467.89194,0
1704884400000,67.08,67.28,66.45,67.18,154936.379,1704887999999,10386459.82787,19881,75103.406,5034923.55897,0
1704888000000,67.17,67.28,64.95,65.69,400632.726,1704891599999,26492116.98711,58514,193376.739,12784068.51962,0
1704891600000,65.69,66.39,65.34,66.12,166918.940,1704895199999,11012887.48468,27338,80559.797,5313729.20104,0
1704895200000,66.12,66.69,65.96,66.26,92078.397,1704898799999,6107471.71316,17234,42389.654,2811480.09063,0
1704898800000,66.25,67.41,66.07,67.17,195999.386,1704902399999,13118371.37492,34169,96582.856,6464474.72860,0
1704902400000,67.17,67.45,66.84,66.87,116424.920,1704905999999,7823979.63441,21085,57914.296,3892743.24379,0
1704906000000,66.86,67.83,66.75,67.77,87174.819,1704909599999,5868150.90451,17193,47162.162,3175702.32489,0
1704909600000,67.77,68.09,67.37,67.71,126383.292,1704913199999,8555712.66241,24023,65654.617,4446407.04214,0
1704913200000,67.71,68.16,67.40,67.99,122922.603,1704916799999,8327377.97095,26221,58996.128,3997353.35144,0
1704916800000,67.99,68.09,66.50,67.75,426503.151,1704920399999,28729516.53310,70661,208838.801,14067188.25259,0
1704920400000,67.74,69.69,67.66,69.61,446225.682,1704923999999,30670056.72363,76168,236686.036,16272512.51053,0
1704924000000,69.60,70.66,69.28,69.99,304083.626,1704927599999,21292197.91799,49333,141382.104,9900779.36451,0
1704927600000,69.99,71.25,69.61,70.11,466157.870,1704931199999,32792645.22756,63698,215464.984,15165254.85773,0
1704931200000,70.11,70.31,69.56,70.18,233281.990,1704934799999,16316667.53179,33237,114266.568,7991985.65063,0
1704934800000,70.19,70.48,69.67,70.08,107026.262,1704938399999,7501456.31058,17614,49598.206,3476050.19146,0
1704938400000,70.09,71.00,69.97,70.97,109981.450,1704941999999,7758326.12342,17083,60364.641,4257581.41160,0
1704942000000,70.97,71.77,70.70,71.40,277975.197,1704945599999,19797359.13740,36630,134795.677,9601075.22173,0
1704945600000,71.39,71.56,71.01,71.20,115960.224,1704949199999,8267037.60247,18429,56277.980,4012064.28979,0
1704949200000,71.20,71.21,70.39,70.72,125237.975,1704952799999,8867954.02009,19016,50868.091,3602147.36347,0
1704952800000,70.72,70.78,69.80,70.46,200213.642,1704956399999,14052178.71306,27110,95173.077,6679559.72018,0
1704956400000,70.45,71.25,70.35,71.12,109718.650,1704959999999,7785714.31786,16274,55137.313,3912496.31901,0
1704960000000,71.13,71.35,70.96,71.23,97968.080,1704963599999,6971552.34316,17088,46506.221,3310058.42001,0
1704963600000,71.22,71.39,70.75,70.78,95015.825,1704967199999,6751643.54591,15114,37308.279,2651356.04696,0
1704967200000,70.78,71.62,70.77,71.57,153827.042,1704970799999,10955855.20909,20086,78466.270,5588882.90811,0
1704970800000,71.57,73.20,71.28,73.20,366267.600,1704974399999,26487191.51471,49782,205351.265,14851210.46009,0
1704974400000,73.19,73.80,72.51,73.69,352278.479,1704977999999,25753374.28106,46799,175586.512,12837606.79635,0
1704978000000,73.69,73.85,71.73,72.87,343252.722,1704981599999,24984802.39520,54546,161000.545,11718508.02237,0
1704981600000,72.87,74.44,72.55,74.38,549332.879,1704985199999,40425934.22501,75890,262019.949,19279701.74900,0
1704985200000,74.38,74.66,71.47,72.11,613073.254,1704988799999,44729376.00772,94296,298752.842,21797540.96678,0
1704988800000,72.11,72.65,70.38,71.49,422512.490,1704992399999,30211293.00815,67788,206956.269,14802468.24839,0
1704992400000,71.50,71.97,70.72,71.66,195685.787,1704995999999,13967220.20048,30038,97952.410,6990316.97819,0
1704996000000,71.66,72.13,71.43,72.07,81268.287,1704999599999,5835002.59846,14972,37723.176,2708491.64811,0
1704999600000,72.08,72.24,71.46,72.11,108254.266,1705003199999,7773609.86418,17587,51669.938,3710611.76716,0
1705003200000,72.11,72.50,71.31,71.49,198756.971,1705006799999,14265070.06618,27979,100228.285,7191042.31817,0
1705006800000,71.48,71.79,71.11,71.27,65776.174,1705010399999,4703272.56596,12804,31717.992,2268121.91499,0
1705010400000,71.27,71.83,71.02,71.73,67256.032,1705013999999,4805006.00860,11686,35716.979,2551231.13934,0
1705014000000,71.73,72.17,71.61,71.91,83415.443,1705017599999,5999301.25042,12421,42030.336,3023014.99221,0
1705017600000,71.90,72.10,71.41,71.64,111490.867,1705021199999,7998392.72825,18840,55725.208,3998350.41852,0
1705021200000,71.64,71.66,70.55,71.39,181127.136,1705024799999,12871588.25455,24432,89465.474,6357712.68045,0
1705024800000,71.39,72.69,71.39,72.17,105986.623,1705028399999,7640864.94308,18181,53866.559,3882537.20072,0
1705028400000,72.17,72.90,71.51,72.68,184823.409,1705031999999,13367377.72149,25805,98375.159,7115939.16370,0
1705032000000,72.68,73.38,72.62,73.12,297342.608,1705035599999,21700250.24728,38915,153966.627,11236570.64568,0
1705035600000,73.11,73.65,73.09,73.62,214589.741,1705039199999,15747151.40152,26096,96993.258,7117102.81310,0
1705039200000,73.62,74.09,73.49,73.55,180191.070,1705042799999,13294785.56792,24874,80679.832,5953793.48745,0
1705042800000,73.55,73.73,72.49,72.97,187993.489,1705046399999,13728908.25078,24736,83939.193,6129657.67825,0
1705046400000,72.97,73.75,72.89,73.34,216354.357,1705049999999,15866324.55512,29834,100461.249,7367832.28818,0
1705050000000,73.35,75.27,73.15,75.07,456980.349,1705053599999,33944668.85597,55801,237207.041,17618898.00821,0
1705053600000,75.06,76.09,74.70,75.18,519715.112,1705057199999,39235618.17098,65762,252775.164,19087600.23800,0
1705057200000,75.18,75.93,75.09,75.16,228817.738,1705060799999,17267284.01579,31282,106518.764,8038877.24535,0
1705060800000,75.16,75.84,74.23,74.51,309795.431,1705064399999,23254392.79255,38729,154147.907,11575961.35180,0
1705064400000,74.51,76.63,74.25,76.44,449425.920,1705067999999,34000249.57235,59954,243043.583,18384371.52720,0
1705068000000,76.44,77.24,75.36,76.33,584246.320,1705071599999,44566035.88152,74689,280121.729,21370146.09272,0
1705071600000,76.33,76.88,74.21,74.48,763187.924,1705075199999,57471571.30679,96196,346855.044,26122628.65560,0
1705075200000,74.48,75.98,73.26,74.04,774699.561,1705078799999,57889671.77681,102917,369642.117,27622498.99363,0
1705078800000,74.05,74.57,71.96,73.85,570243.075,1705082399999,41698467.46234,86502,268616.499,19649377.94226,0
1705082400000,73.85,73.90,72.67,73.23,209608.138,1705085999999,15390105.66607,33523,111418.186,8182168.51092,0
1705086000000,73.22,73.73,72.47,73.15,193156.234,1705089599999,14112616.22854,29319,99043.638,7236275.15442,0
1705089600000,73.15,74.58,73.02,73.70,173787.541,1705093199999,12850739.01718,27958,86817.834,6416845.81939,0
1705093200000,73.71,73.98,71.78,72.59,285965.625,1705096799999,20836929.08707,47058,135240.662,9849583.02294,0
1705096800000,72.60,72.67,70.38,72.08,515630.208,1705100399999,36893754.76046,77115,248189.328,17762439.64899,0
1705100400000,72.09,73.21,72.05,72.98,201328.843,1705103999999,14623017.62254,28787,94580.850,6869339.12795,0
1705104000000,72.98,73.63,72.59,72.64,261316.232,1705107599999,19118891.79516,33942,128167.525,9376016.41163,0
1705107600000,72.64,72.86,71.13,71.36,323107.252,1705111199999,23224246.01056,46737,157355.875,11313585.95633,0
1705111200000,71.36,72.26,71.20,72.08,141993.888,1705114799999,10203579.42777,22914,78496.877,5639807.69877,0
1705114800000,72.08,72.78,71.88,72.42,130542.170,1705118399999,9441442.33277,20486,66929.864,4840216.62864,0
1705118400000,72.42,72.80,72.20,72.31,107620.599,1705121999999,7801918.44702,16678,52043.402,3772858.43822,0
1705122000000,72.30,72.48,71.97,72.22,103598.153,1705125599999,7480999.77681,15056,53528.600,3865258.96372,0
1705125600000,72.21,72.21,71.60,72.06,139385.924,1705129199999,10022499.23084,17728,66203.722,4759370.89443,0
1705129200000,72.06,72.75,72.06,72.43,106108.273,1705132799999,7685556.72062,16576,50258.030,3639815.79972,0
1705132800000,72.44,72.61,71.84,71.96,170380.499,1705136399999,12289976.72095,18376,84482.499,6093029.62941,0
1705136400000,71.96,72.04,71.43,71.50,110237.904,1705139999999,7902165.43127,16153,48871.757,3503369.60206,0
1705140000000,71.50,71.66,71.18,71.37,146824.287,1705143599999,10482959.30877,19429,68818.571,4913061.03943,0
1705143600000,71.37,71.54,71.02,71.39,204808.070,1705147199999,14591703.62843,23582,97050.093,6914816.94486,0
1705147200000,71.39,71.82,71.33,71.52,107929.191,1705150799999,7732845.60705,15740,50749.121,3635531.58574,0
1705150800000,71.52,71.87,71.36,71.77,97448.743,1705154399999,6979430.58748,12766,48270.044,3457406.57131,0
1705154400000,71.78,71.95,71.44,71.58,106435.707,1705157999999,7631362.88993,14896,58499.365,4195099.47565,0
1705158000000,71.58,72.46,71.55,72.01,136267.151,1705161599999,9836181.05083,19042,66774.371,4820388.03477,0
1705161600000,72.01,72.04,71.19,71.40,143760.949,1705165199999,10302466.00361,20655,67227.674,4817277.98999,0
1705165200000,71.41,71.71,71.11,71.50,98399.832,1705168799999,7027948.37732,15236,50649.667,3617409.18454,0
1705168800000,71.49,71.84,71.35,71.80,48072.457,1705172399999,3444548.22623,9381,24002.896,1719804.27331,0
1705172400000,71.81,72.17,71.79,71.96,66034.338,1705175999999,4754611.67791,11124,31564.857,2272674.09288,0
1705176000000,71.97,72.25,71.82,72.15,81515.639,1705179599999,5875514.00617,12003,42461.536,3060885.66486,0
1705179600000,72.15,72.26,71.96,72.03,42707.841,1705183199999,3078578.53669,8057,19026.733,1371559.13431,0
1705183200000,72.04,72.25,71.97,72.24,47777.577,1705186799999,3443867.79224,8560,24900.538,1794674.29629,0
1705186800000,72.24,72.30,71.80,71.99,60782.320,1705190399999,4377622.03430,9960,26441.033,1904383.97505,0
1705190400000,72.00,72.20,71.76,72.06,69478.967,1705193999999,5002030.96768,12952,35433.575,2551221.19350,0
1705194000000,72.06,72.28,71.58,71.60,99010.815,1705197599999,7130894.94995,14285,46349.128,3339646.56190,0
1705197600000,71.60,71.66,71.10,71.34,110462.924,1705201199999,7883635.16368,15214,57149.731,4078585.06845,0
1705201200000,71.35,71.78,71.28,71.45,69607.912,1705204799999,4978638.41554,11668,38598.420,2761475.02661,0
1705204800000,71.46,71.56,71.02,71.33,84864.152,1705208399999,6050289.34391,13954,41966.656,2992751.24302,0
1705208400000,71.32,71.67,71.18,71.61,53297.214,1705211999999,3809578.61230,10143,29601.107,2116077.88252,0
1705212000000,71.62,72.02,71.53,71.99,61590.294,1705215599999,4420089.33920,10421,34538.180,2478668.21450,0
1705215600000,71.99,72.09,71.73,71.98,58755.627,1705219199999,4226890.33059,11573,26117.103,1878621.15934,0
1705219200000,71.99,72.20,71.89,72.16,63726.589,1705222799999,4592329.07890,10536,33193.359,2392404.16213,0
1705222800000,72.16,72.22,71.74,72.19,57305.495,1705226399999,4126405.00911,10457,29410.058,2117465.62386,0
1705226400000,72.20,72.24,71.87,72.00,78427.203,1705229999999,5652474.31416,9849,33416.525,2408125.76042,0
1705230000000,72.01,72.35,71.60,71.67,121001.387,1705233599999,8714512.15046,14252,58723.147,4230690.90653,0
1705233600000,71.68,71.93,71.43,71.50,70290.748,1705237199999,5040606.92323,12678,34343.624,2462961.74436,0
1705237200000,71.50,71.59,71.17,71.44,125379.503,1705240799999,8953204.65071,15898,59171.741,4225531.03281,0
1705240800000,71.43,71.71,71.35,71.43,56094.586,1705244399999,4014918.10472,11899,29252.866,2093904.26287,0
1705244400000,71.42,71.80,71.41,71.69,45374.884,1705247999999,3250206.08362,8699,23590.971,1689690.58450,0
1705248000000,71.70,71.77,71.15,71.43,90692.735,1705251599999,6478903.85667,14921,39340.940,2810877.96979,0
1705251600000,71.43,71.79,71.36,71.69,84710.826,1705255199999,6064345.02058,11509,44665.109,3197530.98947,0
1705255200000,71.68,71.75,71.01,71.42,93842.023,1705258799999,6695121.24023,14039,43674.242,3116009.86335,0
1705258800000,71.43,71.45,70.16,70.44,245528.389,1705262399999,17353200.75700,30626,107701.283,7613217.19358,0
1705262400000,70.43,70.95,69.75,70.49,211169.039,1705265999999,14860187.79272,27387,98315.164,6920669.11651,0
1705266000000,70.49,70.95,70.01,70.92,178890.504,1705269599999,12596462.50667,21656,101544.521,7151932.55344,0
1705269600000,70.92,70.99,70.23,70.50,90089.979,1705273199999,6363209.31780,13792,45046.161,3181560.51188,0
1705273200000,70.50,70.59,69.40,69.82,319557.434,1705276799999,22344517.01435,43652,146025.536,10211625.25336,0
1705276800000,69.82,70.66,69.74,70.53,137184.270,1705280399999,9634122.67924,22646,74207.165,5210786.96831,0
1705280400000,70.54,71.14,70.43,70.90,67235.986,1705283999999,4762115.67048,13633,30365.896,2150585.71606,0
1705284000000,70.90,71.31,70.68,71.31,43875.878,1705287599999,3113343.90611,9114,22465.771,1594280.84666,0
1705287600000,71.30,71.48,71.18,71.31,59168.049,1705291199999,4220088.52642,10487,26906.192,1918780.61245,0
1705291200000,71.31,71.59,71.20,71.47,84434.714,1705294799999,6026681.28489,12526,42243.557,3015529.22037,0
1705294800000,71.47,71.65,71.18,71.39,68609.469,1705298399999,4899571.22759,10370,36526.571,2608876.38657,0
1705298400000,71.40,71.40,70.92,70.95,55871.749,1705301999999,3976677.62033,9739,28179.462,2005590.26917,0
1705302000000,70.96,71.15,70.66,70.89,62833.405,1705305599999,4455905.01959,11256,32100.436,2276763.69646,0
1705305600000,70.89,71.10,70.63,71.05,53353.692,1705309199999,3782495.67738,10342,29061.067,2060502.81842,0
1705309200000,71.05,71.29,70.68,71.26,62892.257,1705312799999,4465319.88063,10958,35724.747,2536507.07003,0
1705312800000,71.26,71.31,70.73,70.76,56160.346,1705316399999,3984725.43102,11415,27509.390,1951743.46577,0
1705316400000,70.76,70.86,70.51,70.55,51169.450,1705319999999,3616116.01115,10704,25426.446,1796915.21864,0
1705320000000,70.55,70.80,70.23,70.56,73373.115,1705323599999,5176879.49199,13599,35189.401,2483200.53701,0
1705323600000,70.56,70.95,70.36,70.75,58992.763,1705327199999,4170436.34790,11933,28208.298,1993876.41128,0
1705327200000,70.75,70.78,69.57,69.66,164176.067,1705330799999,11505477.50531,26697,74315.013,5209960.50669,0
1705330800000,69.66,70.02,69.22,69.52,179063.730,1705334399999,12469933.76700,25419,91573.466,6381130.81583,0
1705334400000,69.53,70.14,69.46,69.93,83556.984,1705337999999,5838290.31547,15289,44645.534,3119345.77440,0
1705338000000,69.94,70.34,69.89,70.25,56476.200,1705341599999,3961445.46507,10955,28041.017,1967028.25502,0
1705341600000,70.25,70.78,70.23,70.36,109500.822,1705345199999,7722065.28341,18317,50459.605,3557943.56370,0
1705345200000,70.37,70.74,70.06,70.15,84067.690,1705348799999,5915297.66437,13624,38812.338,2730829.84455,0
1705348800000,70.15,70.45,69.91,70.07,65079.392,1705352399999,4566697.52962,11528,29272.846,2055732.68361,0
1705352400000,70.06,70.07,69.44,69.48,62504.101,1705355999999,4360821.85253,11834,25644.385,1789800.27839,0
1705356000000,69.49,69.66,68.78,69.42,140294.086,1705359599999,9711161.56043,21734,60964.768,4223364.91317,0
1705359600000,69.42,69.54,69.11,69.13,94286.694,1705363199999,6536662.10690,14877,42912.137,2975300.51474,0
1705363200000,69.13,69.73,69.13,69.39,84151.078,1705366799999,5844654.39070,14933,42982.644,2985380.75682,0
1705366800000,69.38,69.72,69.34,69.58,61779.673,1705370399999,4298443.92566,11950,31919.502,2220913.93106,0
1705370400000,69.58,69.79,69.42,69.60,48489.083,1705373999999,3377623.81079,8634,22200.604,1546194.53628,0
1705374000000,69.59,70.06,69.45,70.01,87184.230,1705377599999,6081630.30588,12002,50009.067,3488858.96234,0
1705377600000,70.02,70.16,69.81,69.97,65361.892,1705381199999,4575367.06288,9756,30120.135,2108579.50102,0
1705381200000,69.98,70.23,69.73,69.73,45810.147,1705384799999,3207190.29936,9204,21285.828,1490228.61804,0
1705384800000,69.74,69.84,69.34,69.65,81333.449,1705388399999,5660469.63118,11487,33581.971,2337018.59117,0
1705388400000,69.65,69.86,69.38,69.83,56761.527,1705391999999,3953864.22531,9713,24543.047,1709540.85561,0
1705392000000,69.82,69.84,69.53,69.83,66567.449,1705395599999,4639726.13988,10209,37523.349,2615968.64444,0
1705395600000,69.83,70.26,69.79,69.85,82383.039,1705399199999,5766029.54686,12763,39576.870,2770610.05686,0
1705399200000,69.84,69.98,69.57,69.68,52346.819,1705402799999,3651825.90325,9780,24701.288,1723359.07074,0
1705402800000,69.69,69.82,69.52,69.64,57906.195,1705406399999,4032724.27937,8975,26531.443,1847958.57206,0
1705406400000,69.64,70.05,69.59,70.02,49023.846,1705409999999,3422558.09055,8457,24609.536,1718385.02956,0
1705410000000,70.02,70.11,69.29,69.38,106656.122,1705413599999,7431295.84916,15204,45409.801,3164443.88060,0
1705413600000,69.39,69.64,68.36,69.45,287333.995,1705417199999,19826570.59686,36350,137132.665,9464310.99962,0
1705417200000,69.45,70.31,69.10,70.26,195604.566,1705420799999,13660546.10674,28107,99902.388,6978654.05752,0
1705420800000,70.26,70.36,69.83,69.91,128047.182,1705424399999,8972190.73710,20627,58741.815,4116317.82484,0
1705424400000,69.91,69.91,69.44,69.53,102693.987,1705427999999,7149241.82246,13630,49433.814,3441504.86531,0
1705428000000,69.52,69.64,68.94,69.08,116849.087,1705431599999,8089878.11008,15536,53318.814,3691237.89861,0
1705431600000,69.09,69.49,68.86,69.39,75009.112,1705435199999,5188070.87392,11519,43041.199,2977220.69637,0
1705435200000,69.40,69.71,69.37,69.70,53184.673,1705438799999,3697470.37420,10282,29000.153,2016188.00512,0
1705438800000,69.69,70.52,69.62,69.90,187093.771,1705442399999,13109396.95643,23906,92515.515,6483745.28857,0
1705442400000,69.90,69.92,69.54,69.71,73247.659,1705445999999,5105650.87106,11376,35619.580,2482986.21068,0
1705446000000,69.71,70.57,69.36,69.45,213912.402,1705449599999,14959032.66872,25773,104634.009,7321849.91053,0
1705449600000,69.45,69.60,69.22,69.52,72151.048,1705453199999,5007597.68750,12575,34822.536,2417143.11186,0
1705453200000,69.52,69.91,69.42,69.43,51723.687,1705456799999,3603077.18866,10371,22736.037,1583944.69730,0
1705456800000,69.43,69.60,69.31,69.43,45095.422,1705460399999,3132372.75577,7649,21364.291,1484199.11097,0
1705460400000,69.43,69.62,69.37,69.43,39371.340,1705463999999,2736785.95400,7798,19055.897,1324705.75114,0
1705464000000,69.44,69.65,69.31,69.59,50865.888,1705467599999,3534102.43246,8611,22996.176,1597663.75016,0
1705467600000,69.59,70.00,69.53,69.82,76593.062,1705471199999,5345030.86835,11098,38959.307,2718553.28657,0
1705471200000,69.81,69.83,69.32,69.33,70537.460,1705474799999,4901885.29415,10091,31044.981,2157419.21973,0
1705474800000,69.33,69.79,69.06,69.23,138043.453,1705478399999,9586761.12293,19260,68876.259,4784134.35922,0
1705478400000,69.22,69.41,68.91,69.38,66674.167,1705481999999,4612977.17191,13177,32497.971,2249019.73440,0
1705482000000,69.39,69.57,69.28,69.41,51051.187,1705485599999,3543954.16073,9599,25299.237,1756396.95392,0
1705485600000,69.41,69.61,69.31,69.45,68558.614,1705489199999,4761165.90424,10868,33451.606,2323129.34537,0
1705489200000,69.44,69.49,69.04,69.15,78401.200,1705492799999,5427149.57275,11261,40318.762,2790840.27399,0
1705492800000,69.15,69.50,68.95,69.48,136144.460,1705496399999,9419656.57079,18105,73166.690,5061918.16353,0
1705496400000,69.47,69.47,68.94,69.08,79134.858,1705499999999,5474161.59055,13185,38283.188,2647856.97823,0
1705500000000,69.08,69.41,68.84,68.90,176732.212,1705503599999,12220488.41830,23441,78244.873,5409591.78403,0
1705503600000,68.90,69.33,68.57,68.69,170467.654,1705507199999,11756508.20738,24244,84653.645,5838736.65824,0
1705507200000,68.69,68.96,68.53,68.96,102607.554,1705510799999,7053446.93197,19194,52380.427,3600820.85702,0
1705510800000,68.96,69.28,68.35,69.22,101270.528,1705514399999,6973308.55508,15749,52881.940,3642263.81143,0
1705514400000,69.22,69.38,68.91,69.31,66681.202,1705517999999,4612170.77803,11557,29575.051,2045841.72553,0
1705518000000,69.31,69.65,69.16,69.43,80410.178,1705521599999,5583691.10031,14656,41176.886,2859308.97626,0
1705521600000,69.42,69.57,69.26,69.40,61100.577,1705525199999,4239657.87849,10620,31265.815,2169432.24312,0
1705525200000,69.39,69.70,69.31,69.45,48669.480,1705528799999,3384145.30630,9934,21686.961,1507271.82195,0
1705528800000,69.44,69.58,69.19,69.51,56308.945,1705532399999,3908138.07373,9748,25995.548,1804275.54323,0
1705532400000,69.50,69.52,69.18,69.47,65499.536,1705535999999,4539812.31061,9591,34191.031,2369706.05668,0
1705536000000,69.48,69.59,69.39,69.43,66076.547,1705539599999,4591897.57343,11651,35198.012,2446133.40268,0
1705539600000,69.44,69.56,68.81,69.32,78222.937,1705543199999,5410347.52855,12881,34801.078,2407369.23323,0
1705543200000,69.33,69.93,69.26,69.71,101547.379,1705546799999,7070428.93944,15195,58259.689,4055199.70537,0
1705546800000,69.71,69.75,69.25,69.27,76299.044,1705550399999,5302475.64571,11971,31186.352,2168094.29791,0
1705550400000,69.28,69.39,69.19,69.33,41918.898,1705553999999,2905117.37440,8336,20191.235,1399392.09612,0
1705554000000,69.32,69.43,69.14,69.43,31923.204,1705557599999,2212202.46901,6529,15829.325,1097279.11707,0
1705557600000,69.42,70.08,69.42,70.01,115720.040,1705561199999,8078483.07124,14022,61855.915,4318406.65405,0
1705561200000,70.01,70.08,69.77,70.05,63036.371,1705564799999,4408233.88466,9900,31307.137,2189417.67140,0
1705564800000,70.04,70.35,69.98,70.17,78228.814,1705568399999,5489804.48800,11973,40903.763,2870500.61873,0
1705568400000,70.18,70.23,69.64,69.69,64544.432,1705571999999,4515343.62444,10502,27118.249,1897274.36085,0
1705572000000,69.69,69.89,69.01,69.32,99348.647,1705575599999,6902325.30200,15306,44282.174,3077318.01093,0
1705575600000,69.31,69.42,68.78,68.99,112741.959,1705579199999,7786511.09736,16726,52083.029,3596667.95069,0
1705579200000,68.99,69.02,68.11,68.56,173339.455,1705582799999,11873795.24865,23776,72403.453,4960260.82911,0
1705582800000,68.56,68.97,68.20,68.72,101310.077,1705586399999,6939189.11734,16651,50934.218,3488598.57958,0
1705586400000,68.72,69.39,68.64,69.23,125823.670,1705589999999,8692597.88596,17774,63185.462,4364069.27505,0
1705590000000,69.23,69.34,68.88,69.33,70079.864,1705593599999,4847022.07063,11248,32135.368,2222515.97663,0
1705593600000,69.32,69.81,68.28,69.33,416424.647,1705597199999,28787100.49987,51026,208460.959,14414347.15560,0
1705597200000,69.34,69.90,68.51,69.80,431760.019,1705600799999,29927080.36722,58327,219821.893,15237838.90051,0
1705600800000,69.81,70.13,68.85,69.31,377704.898,1705604399999,26280149.64339,49655,190030.822,13218995.20103,0
1705604400000,69.31,69.35,66.12,66.76,653013.386,1705607999999,44154103.30244,78693,270887.998,18325690.89952,0
1705608000000,66.76,67.47,66.41,66.78,391878.744,1705611599999,26268207.06177,49569,198398.299,13300354.35004,0
1705611600000,66.78,67.74,66.54,67.42,238034.647,1705615199999,15976835.10332,29591,132505.006,8899537.86214,0
1705615200000,67.42,68.31,67.37,68.28,111444.623,1705618799999,7566514.71205,14931,57804.556,3925036.30330,0
1705618800000,68.27,68.27,67.94,68.11,53917.868,1705622399999,3670676.63170,10227,26369.773,1794929.45180,0
1705622400000,68.12,68.66,67.86,68.42,136618.317,1705625999999,9336052.39544,21784,65672.814,4487947.67525,0
1705626000000,68.42,68.43,67.55,68.06,96981.247,1705629599999,6591823.09638,16570,45088.028,3064339.03223,0
1705629600000,68.05,68.16,67.19,67.63,90145.207,1705633199999,6095118.54783,15112,45260.865,3060440.48781,0
1705633200000,67.64,68.07,66.95,67.99,159825.923,1705636799999,10797735.75940,21580,78877.276,5328821.83416,0
1705636800000,67.98,68.58,67.88,68.53,71247.480,1705640399999,4863428.86070,12961,38294.144,2613830.15371,0
1705640400000,68.53,68.63,68.24,68.36,80926.685,1705643999999,5535542.46881,10431,35654.740,2439059.80958,0
1705644000000,68.37,68.79,68.35,68.72,75656.469,1705647599999,5185889.10156,10107,41495.947,2844776.07295,0
1705647600000,68.71,68.79,68.53,68.75,44911.086,1705651199999,3084028.97299,9458,20629.059,1416689.09003,0
1705651200000,68.74,68.75,68.32,68.60,58332.472,1705654799999,3995601.66696,8577,25465.407,1744067.62533,0
1705654800000,68.60,68.98,68.57,68.82,58888.466,1705658399999,4051344.59374,10117,31151.137,2142991.06084,0
1705658400000,68.82,69.14,68.79,69.10,57897.222,1705661999999,3996028.44122,9452,25553.957,1763716.98992,0
1705662000000,69.10,69.12,68.77,68.87,55545.262,1705665599999,3830664.19787,8370,26075.962,1798329.95609,0
1705665600000,68.88,69.25,68.72,69.20,73246.036,1705669199999,5052466.97120,10850,34146.653,2355619.40122,0
1705669200000,69.20,70.63,69.16,70.58,380818.973,1705672799999,26678755.44037,41690,199675.784,13983210.26523,0
1705672800000,70.58,70.82,69.56,70.00,401863.947,1705676399999,28194290.35807,43085,187154.213,13130055.37418,0
1705676400000,70.00,70.82,69.38,70.17,423434.355,1705679999999,29711598.09183,51931,223165.727,15655056.12802,0
1705680000000,70.18,70.45,67.36,68.08,921451.613,1705683599999,63359362.54358,105776,433431.415,29811161.78323,0
1705683600000,68.08,70.15,67.82,70.03,446409.365,1705687199999,30835812.04811,55787,223081.884,15405188.04077,0
1705687200000,70.03,70.96,69.77,70.75,281599.841,1705690799999,19823008.14147,39027,140685.968,9905664.29836,0
1705690800000,70.75,71.06,70.52,70.62,151364.671,1705694399999,10711036.93625,24758,83079.448,5879036.17343,0
1705694400000,70.62,70.90,70.55,70.74,115749.687,1705697999999,8185955.40814,17793,66282.991,4687353.17403,0
1705698000000,70.73,70.89,70.45,70.83,74503.062,1705701599999,5265155.49271,13897,40708.401,2876904.19441,0
1705701600000,70.83,71.54,70.75,71.43,98613.966,1705705199999,7007657.15400,14778,54273.873,3857925.21632,0
1705705200000,71.43,71.59,71.02,71.32,115859.720,1705708799999,8264446.18638,16681,50247.951,3584575.13259,0
1705708800000,71.32,71.78,70.97,71.00,191217.768,1705712399999,13656564.86178,26127,92862.245,6632687.04159,0
1705712400000,71.01,71.82,70.57,71.82,208393.082,1705715999999,14820639.13269,24498,103766.769,7381604.29053,0
1705716000000,71.82,72.17,71.58,71.76,178935.998,1705719599999,12870818.75628,25581,88440.301,6361503.22260,0
1705719600000,71.77,71.83,71.53,71.60,60323.619,1705723199999,4323796.64928,8897,27595.357,1977900.64757,0
1705723200000,71.60,71.81,71.43,71.60,110899.997,1705726799999,7940729.07683,11518,50639.794,3625258.82832,0
1705726800000,71.60,72.29,71.46,72.27,136341.398,1705730399999,9795673.47717,14996,76812.122,5518925.35030,0
1705730400000,72.26,72.55,72.08,72.29,256742.756,1705733999999,18566968.87666,25730,130537.796,9439936.33197,0
1705734000000,72.29,72.81,72.14,72.18,176858.520,1705737599999,12824353.93983,20396,86940.629,6305515.58390,0
1705737600000,72.18,72.30,71.68,71.77,149057.163,1705741199999,10726252.98832,19961,69800.129,5023353.13471,0
1705741200000,71.76,72.18,71.06,71.17,223706.802,1705744799999,16028838.85174,25224,103797.843,7437313.47861,0
1705744800000,71.17,71.44,71.15,71.26,81333.304,1705748399999,5801539.40041,13062,40590.305,2895228.08398,0
1705748400000,71.26,71.33,70.94,71.14,105333.341,1705751999999,7495343.94016,13158,46334.959,3297467.47446,0
1705752000000,71.15,71.40,71.05,71.06,69120.071,1705755599999,4922546.01885,10394,32462.338,2311798.00415,0
1705755600000,71.06,71.26,70.77,70.97,113951.243,1705759199999,8094227.94446,14111,52896.764,3757901.75759,0
1705759200000,70.97,71.08,70.57,70.94,104906.809,1705762799999,7432870.24727,15084,48679.135,3448929.42138,0
1705762800000,70.95,71.50,70.61,70.96,121096.738,1705766399999,8609495.57672,16137,58099.394,4130264.10230,0
1705766400000,70.96,71.10,70.72,70.92,105577.614,1705769999999,7485703.98882,14088,57180.073,4053982.55178,0
1705770000000,70.92,71.17,70.76,70.91,115671.527,1705773599999,8207233.83492,13324,53561.185,3800496.60727,0
1705773600000,70.92,70.92,70.64,70.69,48309.548,1705777199999,3417703.93026,8480,25805.960,1825645.13356,0
1705777200000,70.69,70.80,70.47,70.71,98214.002,1705780799999,6939617.52320,11834,47243.312,3338065.04379,0
1705780800000,70.71,71.15,70.56,70.90,72176.970,1705784399999,5112272.04852,10526,38993.957,2762348.91970,0
1705784400000,70.91,71.32,70.88,71.05,102115.158,1705787999999,7262216.60108,10976,52047.124,3701332.25084,0
1705788000000,71.06,71.28,71.02,71.24,57967.243,1705791599999,4125180.75776,7228,29027.120,2065415.40479,0
1705791600000,71.25,71.42,71.16,71.37,55841.962,1705795199999,3982633.87282,8717,28842.063,2057080.75428,0
1705795200000,71.36,71.50,71.22,71.44,71005.143,1705798799999,5067229.60317,9783,38144.169,2722381.76289,0
1705798800000,71.44,71.56,71.34,71.37,56470.547,1705802399999,4034124.33422,7564,23055.180,1647085.83687,0
1705802400000,71.37,71.60,71.37,71.49,41534.729,1705805999999,2967607.25340,6788,23454.648,1675735.63735,0
1705806000000,71.50,71.67,71.28,71.37,74485.280,1705809599999,5324364.03174,8735,36720.629,2624948.22693,0
1705809600000,71.36,71.51,71.22,71.45,30723.714,1705813199999,2191941.75263,6519,14958.319,1067133.71916,0
1705813200000,71.46,71.51,71.25,71.28,40607.233,1705816799999,2898030.68964,6299,19742.509,1408849.27172,0
1705816800000,71.28,71.37,71.02,71.08,58015.838,1705820399999,4130310.06288,7704,23963.220,1705782.29195,0
1705820400000,71.09,71.50,70.97,71.44,55392.538,1705823999999,3943578.70121,8743,28570.168,2034078.73483,0
1705824000000,71.45,71.49,71.17,71.26,49343.331,1705827599999,3521236.12888,8177,24951.909,1780464.34175,0
1705827600000,71.26,71.36,71.22,71.26,23422.712,1705831199999,1669735.33296,5785,9346.858,666370.19345,0
1705831200000,71.27,71.48,71.14,71.44,51050.192,1705834799999,3640182.73091,7236,25324.909,1805446.79982,0
1705834800000,71.44,71.46,71.04,71.11,48967.683,1705838399999,3487599.77021,6688,20963.645,1492869.24336,0
1705838400000,71.10,71.29,71.02,71.02,41349.195,1705841999999,2941397.47985,8973,20902.896,1486894.89613,0
1705842000000,71.03,71.31,71.01,71.28,45728.970,1705845599999,3255435.99789,6857,20407.063,1452702.02049,0
1705845600000,71.27,71.40,71.10,71.24,45296.860,1705849199999,3228092.92200,8697,21852.495,1557350.15041,0
1705849200000,71.25,71.31,70.67,70.86,114719.074,1705852799999,8138903.43161,14035,52831.525,3748201.70389,0
1705852800000,70.87,70.94,70.59,70.68,63861.142,1705856399999,4519735.20168,11696,30203.009,2137662.49793,0
1705856400000,70.68,70.86,70.68,70.78,47830.908,1705859999999,3384184.75594,7204,23436.444,1658154.84100,0
1705860000000,70.77,70.99,70.63,70.85,42985.414,1705863599999,3044004.58971,7916,22067.256,1562770.17741,0
1705863600000,70.85,70.86,70.52,70.67,44410.695,1705867199999,3137681.78798,8313,20140.299,1422564.99986,0
1705867200000,70.68,71.52,70.61,71.47,179016.608,1705870799999,12747991.86715,19610,94414.776,6718905.92489,0
1705870800000,71.47,71.76,71.31,71.67,116680.926,1705874399999,8340651.57143,14862,55843.512,3991693.34156,0
1705874400000,71.68,72.28,71.66,72.17,138932.857,1705877999999,9995083.14180,17976,65247.947,4694392.60985,0
1705878000000,72.17,72.31,71.53,71.77,151561.242,1705881599999,10901014.21486,19180,75429.225,5425612.40275,0
1705881600000,71.77,72.70,71.59,72.63,282374.426,1705885199999,20374137.62156,31445,154506.646,11149057.23019,0
1705885200000,72.63,72.63,71.54,71.86,288134.151,1705888799999,20752850.85222,34725,140049.304,10084728.97573,0
1705888800000,71.85,72.30,71.27,71.93,227708.820,1705892399999,16362554.80425,29576,114311.184,8214850.93018,0
1705892400000,71.92,72.54,71.29,72.25,263522.565,1705895999999,18967933.30625,31020,146294.948,10530271.07266,0
1705896000000,72.25,72.44,71.07,71.26,235602.275,1705899599999,16920150.42474,32155,106876.872,7679859.45836,0
1705899600000,71.27,71.77,70.75,71.70,211718.506,1705903199999,15078599.08189,27907,102607.345,7308944.67958,0
1705903200000,71.69,72.35,71.39,72.27,165451.348,1705906799999,11890440.53036,21576,84445.678,6067890.39314,0
1705906800000,72.27,72.72,72.02,72.38,253551.767,1705910399999,18355384.11032,27133,131548.402,9523675.06975,0
1705910400000,72.38,72.48,70.98,71.49,233513.972,1705913999999,16718824.35445,32001,112871.130,8081054.28214,0
1705914000000,71.49,71.50,69.62,69.96,491724.140,1705917599999,34681626.35029,57897,222225.433,15672212.00168,0
1705917600000,69.96,70.11,68.29,69.24,486423.079,1705921199999,33597113.60511,62262,231784.185,16011833.07453,0
1705921200000,69.25,69.66,68.99,69.47,129326.520,1705924799999,8969890.21905,21219,63886.044,4431500.87739,0
1705924800000,69.47,69.66,69.05,69.60,118197.675,1705928399999,8195928.31165,17918,59710.544,4139927.79010,0
1705928400000,69.60,69.98,69.13,69.16,181450.723,1705931999999,12621494.94280,25249,81725.118,5685982.05381,0
1705932000000,69.16,69.30,68.33,68.85,243381.586,1705935599999,16745462.03279,30827,120945.750,8323530.84161,0
1705935600000,68.84,68.92,67.88,68.75,232877.223,1705939199999,15918919.45787,33609,115161.427,7873035.60494,0
1705939200000,68.74,68.87,68.23,68.51,148584.236,1705942799999,10180367.41604,21305,72305.934,4954817.55079,0
1705942800000,68.50,68.71,68.03,68.44,91244.132,1705946399999,6243303.17921,17312,42615.594,2916586.90510,0
1705946400000,68.43,68.55,67.66,68.28,171299.343,1705949999999,11669056.71441,26531,79374.591,5407332.06981,0
1705950000000,68.29,68.58,66.61,67.40,334416.950,1705953599999,22573326.60321,56646,154280.895,10417249.16565,0
1705953600000,67.41,68.20,67.37,67.82,177057.389,1705957199999,12002406.02319,22877,87572.939,5936507.67412,0
1705957200000,67.82,67.85,67.42,67.55,88920.485,1705960799999,6014511.72299,13661,46092.032,3117548.20116,0
1705960800000,67.55,67.80,66.78,67.43,89698.269,1705964399999,6041431.53583,16301,46569.277,3136704.96904,0
1705964400000,67.42,67.58,67.02,67.36,86166.766,1705967999999,5797047.01546,12718,42958.590,2890300.89012,0
1705968000000,67.37,68.01,67.29,67.84,116124.300,1705971599999,7862919.15488,18949,57707.999,3906377.64770,0
1705971600000,67.84,67.84,67.35,67.76,65677.370,1705975199999,4443096.54271,11366,29676.534,2007732.00156,0
1705975200000,67.75,68.13,67.58,68.07,67908.179,1705978799999,4611034.36257,9804,36761.545,2496681.94458,0
1705978800000,68.07,68.15,67.88,68.12,50312.919,1705982399999,3422390.01136,7723,26046.394,1771825.75090,0
1705982400000,68.12,68.35,67.96,67.96,57838.800,1705985999999,3945697.31738,9236,28975.575,1976987.60280,0
1705986000000,67.97,68.42,67.96,68.29,88627.410,1705989599999,6047007.11325,10094,52034.524,3550166.79785,0
1705989600000,68.29,68.44,68.06,68.10,81951.043,1705993199999,5591616.26599,9802,42776.270,2918787.75610,0
1705993200000,68.11,68.12,67.42,67.74,83491.613,1705996799999,5661742.16817,14363,42023.827,2849807.18705,0
1705996800000,67.73,67.95,66.31,66.87,373088.057,1706000399999,25005822.67646,47304,175296.635,11751640.62346,0
1706000400000,66.86,67.01,64.03,65.06,867816.812,1706003999999,56725969.42106,102636,408617.558,26710287.50579,0
1706004000000,65.07,65.37,64.66,64.68,245594.634,1706007599999,15979651.54754,28756,117413.247,7640374.50519,0
1706007600000,64.68,64.99,64.41,64.84,175782.573,1706011199999,11375907.39756,23077,86097.808,5572084.87743,0
1706011200000,64.84,65.07,64.36,65.01,254878.227,1706014799999,16503747.69915,26397,130557.702,8452273.44704,0
1706014800000,65.00,65.02,64.15,64.21,181621.549,1706018399999,11717928.74479,18816,88774.340,5727275.69689,0
1706018400000,64.21,64.31,63.18,64.28,371517.049,1706021999999,23686597.10247,45508,181147.242,11548603.84816,0
1706022000000,64.27,65.11,64.27,64.95,218202.170,1706025599999,14110057.85270,26599,106402.130,6881126.73418,0
1706025600000,64.95,65.02,64.28,64.88,126558.654,1706029199999,8176588.81663,17874,58030.869,3749907.20690,0
1706029200000,64.88,65.37,64.85,65.05,115961.806,1706032799999,7545321.90905,17247,59383.097,3864648.16870,0
1706032800000,65.05,65.50,64.73,64.73,86810.072,1706036399999,5651055.61100,13721,40528.740,2638236.19937,0
1706036400000,64.74,65.04,64.54,64.69,79895.856,1706039999999,5175893.73913,11467,36960.729,2394366.40926,0
1706040000000,64.70,64.89,64.35,64.64,153785.501,1706043599999,9933850.66423,14478,67269.618,4346368.97398,0
1706043600000,64.63,64.78,64.23,64.51,69497.911,1706047199999,4479925.52431,10880,31773.778,2048017.01207,0
1706047200000,64.51,65.20,64.45,64.98,61328.440,1706050799999,3978342.41083,9890,28325.143,1836359.32541,0
1706050800000,64.98,65.55,64.98,65.48,125353.574,1706054399999,8187112.20115,14355,63556.839,4150114.25403,0
1706054400000,65.49,65.90,65.02,65.64,125999.395,1706057999999,8245582.87675,17924,62124.696,4064927.48314,0
1706058000000,65.64,65.65,64.94,65.00,94257.817,1706061599999,6152194.75481,14906,42547.730,2777795.33026,0
1706061600000,65.00,65.36,64.91,65.15,55520.530,1706065199999,3615592.31793,9231,32858.254,2139757.85348,0
1706065200000,65.15,65.29,64.87,65.03,48145.129,1706068799999,3132226.26844,8819,24580.291,1598883.13464,0
1706068800000,65.03,65.18,64.86,64.90,63024.165,1706072399999,4096603.08858,8885,29332.429,1906862.86362,0
1706072400000,64.91,65.47,64.90,65.33,78155.408,1706075999999,5100519.10576,11415,46763.533,3051181.07097,0
1706076000000,65.32,65.51,64.95,65.46,88270.541,1706079599999,5757395.34163,11301,44155.414,2879885.47944,0
1706079600000,65.46,65.80,65.28,65.38,88090.350,1706083199999,5770820.50592,12568,41178.042,2698177.20146,0
1706083200000,65.38,65.71,65.25,65.62,64350.736,1706086799999,4212977.67310,10827,29491.101,1931080.40924,0
1706086800000,65.61,65.84,65.51,65.69,73528.869,1706090399999,4830799.27434,12113,34429.960,2262279.95808,0
1706090400000,65.69,66.24,65.61,66.06,92813.743,1706093999999,6121004.84014,14394,39614.131,2612181.29940,0
1706094000000,66.06,66.12,65.62,65.75,77044.717,1706097599999,5070919.73682,11056,32366.080,2130250.60282,0
1706097600000,65.74,65.88,65.45,65.48,88364.841,1706101199999,5805552.56198,12477,38984.317,2561881.07905,0
1706101200000,65.48,65.58,65.01,65.10,125208.890,1706104799999,8173894.45844,14184,57223.202,3735717.70229,0
1706104800000,65.10,65.40,64.82,65.01,152308.841,1706108399999,9908911.28507,18264,72120.343,4692754.47684,0
1706108400000,65.00,65.53,64.83,65.46,73925.249,1706111999999,4820579.51286,12708,35510.088,2315132.86367,0
1706112000000,65.46,65.76,65.17,65.75,59886.088,1706115599999,3919771.00752,12478,25670.823,1680625.88717,0
1706115600000,65.75,66.00,65.55,65.89,64922.830,1706119199999,4272437.12936,12105,30958.654,2037455.14103,0
1706119200000,65.89,65.92,65.10,65.66,98018.736,1706122799999,6423763.84933,16238,47573.378,3117861.02410,0
1706122800000,65.67,65.80,65.36,65.75,45359.602,1706126399999,2974109.49909,9856,20973.696,1374866.61961,0
1706126400000,65.75,65.91,65.38,65.43,55053.103,1706129999999,3613258.31615,10918,27073.535,1776908.98947,0
1706130000000,65.43,65.94,65.42,65.68,44906.927,1706133599999,2950061.99577,8398,23561.275,1547382.40273,0
1706133600000,65.68,65.91,65.61,65.80,30624.797,1706137199999,2014435.23757,5701,16070.199,1057059.52817,0
1706137200000,65.81,66.34,65.80,66.11,61576.109,1706140799999,4071383.28737,10244,29337.351,1939871.38246,0
1706140800000,66.11,66.15,65.82,65.93,74926.935,1706144399999,4943113.05052,11823,30209.485,1993280.91151,0
1706144400000,65.94,65.98,65.39,65.54,75330.323,1706147999999,4948311.16543,11326,31734.514,2084641.98058,0
1706148000000,65.55,65.88,65.48,65.62,47587.219,1706151599999,3124401.07499,8692,23683.968,1555149.24487,0
1706151600000,65.62,65.76,65.53,65.62,30251.469,1706155199999,1986078.02126,5707,15972.171,1048639.99534,0
1706155200000,65.61,65.76,65.28,65.51,35139.730,1706158799999,2302960.35975,6946,15064.633,987513.55801,0
1706158800000,65.50,65.52,65.19,65.37,49304.117,1706162399999,3221930.79099,9297,27869.831,1821206.94251,0
1706162400000,65.37,65.84,65.37,65.74,44539.709,1706165999999,2919903.81578,8437,26861.828,1760771.19803,0
1706166000000,65.74,65.87,65.57,65.77,28765.713,1706169599999,1890863.69339,6366,13510.155,888127.35306,0
1706169600000,65.77,65.88,65.52,65.55,32806.284,1706173199999,2155371.02571,6808,13965.832,917534.94769,0
1706173200000,65.54,65.87,65.50,65.55,46092.755,1706176799999,3028238.14308,8250,23192.640,1523812.38507,0
1706176800000,65.55,65.73,65.27,65.73,65948.987,1706180399999,4321362.18201,9542,37028.803,2426646.02669,0
1706180400000,65.72,65.84,65.56,65.62,53226.631,1706183999999,3496794.16610,9710,23239.749,1526906.04598,0
1706184000000,65.62,65.78,64.90,65.16,91707.020,1706187599999,5990774.96048,14379,44630.994,2915915.31749,0
1706187600000,65.16,65.30,64.90,65.25,71923.659,1706191199999,4681439.70599,12330,34823.815,2266991.35397,0
1706191200000,65.25,65.40,64.98,65.23,66235.055,1706194799999,4320966.11846,10959,32669.931,2131662.13118,0
1706194800000,65.23,65.28,64.62,64.86,79370.907,1706198399999,5153298.63070,14342,38406.274,2493988.74988,0
1706198400000,64.86,65.14,64.82,64.95,67643.990,1706201999999,4396788.44609,11029,32622.058,2120286.42555,0
1706202000000,64.95,65.23,64.57,65.17,94279.423,1706205599999,6119832.46137,13320,44267.154,2873265.91713,0
1706205600000,65.17,65.76,65.17,65.44,91007.902,1706209199999,5959707.74152,15556,48115.740,3150353.08042,0
1706209200000,65.44,65.78,65.37,65.73,45829.555,1706212799999,3003821.33299,9004,21867.427,1433350.08932,0
1706212800000,65.74,65.82,65.46,65.73,49257.119,1706216399999,3233723.51433,9001,22346.769,1467137.15330,0
1706216400000,65.73,65.92,65.65,65.82,49124.175,1706219999999,3233164.51589,9081,20737.175,1364757.88976,0
1706220000000,65.83,65.88,65.42,65.57,51344.735,1706223599999,3368662.11237,7962,21807.994,1430848.23027,0
1706223600000,65.58,65.66,65.33,65.49,64871.656,1706227199999,4250457.61273,8674,33454.447,2191909.24646,0
1706227200000,65.50,65.50,65.17,65.48,48109.799,1706230799999,3144066.81643,8982,24874.459,1625722.61473,0
1706230800000,65.47,65.83,65.33,65.67,41162.925,1706234399999,2699432.10908,7708,23484.078,1540321.84198,0
1706234400000,65.67,66.00,65.64,65.81,73270.419,1706237999999,4824325.12562,9589,34764.908,2289299.03324,0
1706238000000,65.82,65.87,65.62,65.70,24182.350,1706241599999,1589848.38756,5222,11290.636,742310.00665,0
1706241600000,65.70,65.81,65.58,65.64,27720.752,1706245199999,1821091.10455,5667,13444.475,883240.27171,0
1706245200000,65.65,65.76,65.57,65.60,24126.594,1706248799999,1583507.27441,5694,9816.806,644448.30063,0
1706248800000,65.60,65.74,65.35,65.38,33498.072,1706252399999,2196406.79742,6370,13924.966,913439.22239,0
1706252400000,65.39,65.53,65.30,65.48,46405.475,1706255999999,3035059.26899,8235,27746.997,1814886.65126,0
1706256000000,65.49,65.74,65.43,65.66,31040.651,1706259599999,2036078.91918,6851,16674.613,1093853.00689,0
1706259600000,65.66,65.97,65.60,65.65,45573.427,1706263199999,2998552.36995,8286,22848.478,1503378.11397,0
1706263200000,65.65,66.19,65.62,66.14,104568.100,1706266799999,6898250.95689,14540,46275.780,3052264.32258,0
1706266800000,66.14,66.93,66.11,66.85,181667.605,1706270399999,12088889.88442,23626,99090.832,6596044.58933,0
1706270400000,66.86,67.05,66.45,66.67,110667.904,1706273999999,7385538.74272,17306,54545.288,3641124.52342,0
1706274000000,66.67,66.93,66.27,66.45,62855.239,1706277599999,4188323.68934,10911,27891.822,1859006.93921,0
1706277600000,66.45,66.93,66.43,66.92,62535.282,1706281199999,4169662.33322,9600,32926.990,2195721.63698,0
1706281200000,66.92,67.10,66.74,66.96,80663.293,1706284799999,5396806.73855,10939,45119.509,3018789.45485,0
1706284800000,66.97,67.50,66.93,67.42,137948.958,1706288399999,9273729.52158,18165,73634.649,4951700.53676,0
1706288400000,67.42,67.48,67.10,67.31,73730.803,1706291999999,4963326.41837,11108,37687.353,2537267.70643,0
1706292000000,67.31,67.54,67.20,67.31,66332.529,1706295599999,4468856.43770,9872,32680.937,2201957.17767,0
1706295600000,67.31,67.40,67.13,67.22,47986.829,1706299199999,3227890.25947,8052,27359.232,1840758.16085,0
1706299200000,67.23,67.45,66.92,67.08,97160.116,1706302799999,6521944.86462,11728,49756.590,3340382.80125,0
1706302800000,67.08,67.08,66.81,67.00,52266.597,1706306399999,3499084.14988,8236,24441.298,1636548.12527,0
1706306400000,67.00,67.19,66.82,67.04,58663.132,1706309999999,3929565.66396,7194,35972.268,2409733.61035,0
1706310000000,67.04,67.12,66.88,67.02,28834.626,1706313599999,1931777.98220,5422,14087.355,943796.36163,0
1706313600000,67.01,67.35,66.93,67.30,74280.815,1706317199999,4988251.50587,11703,36457.451,2448193.58932,0
1706317200000,67.31,67.47,67.20,67.32,52603.915,1706320799999,3543109.75147,8529,22027.676,1483707.96494,0
1706320800000,67.31,67.46,67.24,67.36,49097.644,1706324399999,3305704.51628,6480,18476.444,1243996.93269,0
1706324400000,67.37,67.45,67.18,67.26,50179.629,1706327999999,3376800.98538,6213,20682.030,1391839.95466,0
1706328000000,67.26,67.34,67.08,67.11,46277.159,1706331599999,3109349.07815,6733,23731.494,1594856.88734,0
1706331600000,67.12,67.12,66.59,66.71,52982.575,1706335199999,3543441.47207,8326,21751.093,1454076.66417,0
1706335200000,66.72,66.82,66.52,66.58,42984.376,1706338799999,2866775.64081,7116,21721.019,1448852.87419,0
1706338800000,66.57,66.65,66.34,66.54,39896.593,1706342399999,2652759.42729,7694,22114.316,1470491.75730,0
1706342400000,66.54,66.64,66.35,66.43,46880.688,1706345999999,3116848.68434,7989,22989.909,1528532.62127,0
1706346000000,66.43,66.79,66.32,66.78,42258.257,1706349599999,2814208.60557,7570,22225.378,1480276.18761,0
1706349600000,66.79,66.91,66.70,66.74,45563.776,1706353199999,3043648.21219,6952,19033.374,1271609.45028,0
1706353200000,66.74,67.11,66.70,66.99,47702.614,1706356799999,3193340.97168,7239,24505.627,1640272.70511,0
1706356800000,66.99,67.15,66.88,67.04,41656.993,1706360399999,2792923.73947,6056,18262.842,1224425.97095,0
1706360400000,67.04,67.20,66.91,66.98,31786.371,1706363999999,2131532.75171,5745,12744.840,854742.94603,0
1706364000000,66.97,67.25,66.92,67.05,33046.744,1706367599999,2216638.63924,6412,16133.503,1082183.93701,0
1706367600000,67.04,67.26,66.99,67.17,38851.664,1706371199999,2608363.59290,5659,20940.868,1405779.89279,0
1706371200000,67.17,67.38,67.14,67.33,49568.823,1706374799999,3335337.57875,7440,24938.620,1678132.21144,0
1706374800000,67.34,67.72,67.32,67.60,71253.293,1706378399999,4813236.57511,10679,38478.614,2598579.23202,0
1706378400000,67.60,68.24,67.48,68.04,171491.895,1706381999999,11645552.43144,19425,99156.716,6732665.80480,0
1706382000000,68.04,68.29,67.91,68.08,64007.580,1706385599999,4356111.38339,10255,34033.136,2316853.79058,0
1706385600000,68.09,68.32,68.04,68.15,85975.335,1706389199999,5863848.21876,9974,31474.365,2146519.69179,0
1706389200000,68.15,68.24,68.07,68.22,39745.990,1706392799999,2708773.25908,6385,20007.591,1363606.57898,0
1706392800000,68.23,68.28,68.09,68.15,30493.778,1706396399999,2079799.62855,6346,13906.721,948576.70618,0
1706396400000,68.15,68.17,67.94,68.04,50868.661,1706399999999,3461060.03199,7410,26143.623,1778627.80816,0
1706400000000,68.05,68.06,67.71,67.91,67907.958,1706403599999,4609881.84184,9887,23912.061,1623425.30539,0
1706403600000,67.92,68.37,67.91,68.07,68559.886,1706407199999,4672190.64311,10508,31072.949,2117837.21158,0
1706407200000,68.07,68.21,67.91,67.99,35362.713,1706410799999,2406011.47954,6611,17187.776,1169325.15018,0
1706410800000,67.99,68.32,67.95,68.26,50504.332,1706414399999,3441885.22018,7103,26510.338,1806896.53894,0
1706414400000,68.27,68.40,68.06,68.34,56534.370,1706417999999,3858563.53604,10323,27406.615,1870957.45841,0
1706418000000,68.34,68.48,67.95,68.29,119707.167,1706421599999,8173320.89093,14250,54252.534,3704544.95902,0
1706421600000,68.29,68.32,67.83,67.99,47104.054,1706425199999,3204596.71707,7670,22956.275,1561738.12195,0
1706425200000,67.99,68.18,67.73,67.80,60133.113,1706428799999,4088635.00927,8374,35542.890,2417294.97918,0
1706428800000,67.80,68.00,67.58,67.88,57108.890,1706432399999,3870902.13075,9588,29227.519,1981159.40308,0
1706432400000,67.88,68.05,67.77,67.96,44533.949,1706435999999,3023615.50401,7066,22145.101,1503550.47101,0
1706436000000,67.96,68.10,67.88,68.06,32469.154,1706439599999,2208150.35876,6530,14631.961,995104.11539,0
1706439600000,68.06,68.10,67.55,67.74,44447.884,1706443199999,3012779.17668,8675,19018.758,1289361.48276,0
1706443200000,67.75,67.88,67.27,67.65,103073.800,1706446799999,6960550.56572,14577,52444.907,3542356.13774,0
1706446800000,67.66,67.74,67.38,67.65,53198.172,1706450399999,3595857.77195,8860,23576.182,1593827.77596,0
1706450400000,67.66,67.89,67.31,67.38,48157.859,1706453999999,3260152.97292,8949,20023.978,1355391.78165,0
1706454000000,67.38,67.70,67.31,67.63,56678.967,1706457599999,3826856.02584,8854,28927.114,1953181.67082,0
1706457600000,67.63,67.97,67.59,67.93,41716.723,1706461199999,2827536.01412,8150,19782.555,1341236.70618,0
1706461200000,67.93,68.22,67.55,68.20,65030.019,1706464799999,4413733.22537,10280,27971.732,1899313.44845,0
1706464800000,68.20,68.21,67.29,67.59,110124.020,1706468399999,7449960.38413,15527,52312.592,3536860.93387,0
1706468400000,67.58,68.24,67.51,67.92,139362.153,1706471999999,9454867.07268,17838,77073.276,5227806.68788,0
1706472000000,67.91,68.36,67.40,68.06,174490.275,1706475599999,11846150.31451,21262,87846.395,5962662.28189,0
1706475600000,68.07,68.13,67.70,68.04,80671.663,1706479199999,5481111.58952,10971,38004.805,2582665.02222,0
1706479200000,68.04,68.27,67.75,68.22,101257.806,1706482799999,6889732.78210,12053,53692.509,3651845.71446,0
1706482800000,68.21,68.44,68.05,68.32,67840.307,1706486399999,4633893.70471,10993,38547.586,2632879.12975,0
1706486400000,68.33,68.36,67.90,68.12,80508.347,1706489999999,5480548.21067,11579,37953.542,2583397.71788,0
1706490000000,68.11,68.55,68.08,68.24,65995.275,1706493599999,4506792.42213,10050,33285.245,2273459.11842,0
1706493600000,68.24,68.36,68.05,68.09,32924.871,1706497199999,2246406.89519,6183,15219.088,1038478.26871,0
1706497200000,68.09,68.34,68.06,68.11,39924.302,1706500799999,2723234.17258,6778,16390.716,1117826.29568,0
1706500800000,68.10,68.13,67.83,67.86,40313.165,1706504399999,2740247.56536,6623,16081.261,1093125.53181,0
1706504400000,67.87,67.95,67.64,67.69,42576.349,1706507999999,2885233.36791,7262,20829.946,1411577.35462,0
1706508000000,67.69,67.87,67.67,67.69,47371.242,1706511599999,3210364.70948,6664,24386.416,1652595.61715,0
1706511600000,67.70,67.81,67.39,67.44,41058.160,1706515199999,2774075.01570,8131,17838.276,1205003.20984,0
1706515200000,67.45,67.76,67.35,67.48,195683.761,1706518799999,13214069.79473,19565,99255.650,6702610.19136,0
1706518800000,67.48,67.76,67.34,67.76,46517.178,1706522399999,3142498.11753,8296,25176.573,1700743.53529,0
1706522400000,67.75,67.82,67.52,67.64,33310.783,1706525999999,2253950.52438,7102,17878.976,1209730.96661,0
1706526000000,67.63,67.73,67.52,67.57,37166.597,1706529599999,2512640.26569,6327,16463.250,1112970.62761,0
1706529600000,67.57,67.66,67.27,67.32,63391.953,1706533199999,4275317.93794,8746,22815.691,1539044.98544,0
1706533200000,67.31,67.36,66.82,66.93,114715.647,1706536799999,7695348.29506,15434,48799.854,3273413.36748,0
1706536800000,66.94,67.26,66.80,67.06,63972.083,1706540399999,4288829.18005,11586,35167.111,2357798.55736,0
1706540400000,67.06,67.58,66.88,67.53,95570.619,1706543999999,6426347.79115,14189,56071.651,3769798.76590,0
1706544000000,67.53,67.98,67.29,67.97,182764.382,1706547599999,12372646.05098,23644,91280.771,6181383.45816,0
1706547600000,67.96,68.55,67.77,68.16,227912.075,1706551199999,15533839.91383,25880,140756.711,9597085.01854,0
1706551200000,68.16,68.52,68.00,68.13,69923.465,1706554799999,4769825.77038,12717,35001.706,2387832.71718,0
1706554800000,68.13,68.83,68.13,68.38,166785.127,1706558399999,11418308.06808,22957,106102.733,7265344.56009,0
1706558400000,68.38,68.58,68.31,68.54,44906.642,1706561999999,3073945.51612,8732,24541.978,1679893.62100,0
1706562000000,68.54,68.80,68.25,68.34,79648.187,1706565599999,5457633.94265,11804,41091.689,2816508.03402,0
1706565600000,68.34,68.77,68.30,68.44,57938.111,1706569199999,3971651.03675,8526,25398.446,1740892.04815,0
1706569200000,68.43,68.54,68.32,68.41,51689.439,1706572799999,3537295.41507,8649,29506.612,2019232.10501,0
1706572800000,68.41,68.48,67.96,68.04,69849.958,1706576399999,4763157.88964,11744,33289.750,2269987.81175,0
1706576400000,68.05,68.66,67.98,68.42,58618.960,1706579999999,4006628.29805,10606,32375.165,2212673.91479,0
1706580000000,68.42,68.73,68.30,68.33,69924.988,1706583599999,4787299.60386,10503,31949.552,2187859.76890,0
1706583600000,68.33,68.41,68.13,68.14,52037.372,1706587199999,3551610.64520,8309,25423.021,1735260.77588,0
1706587200000,68.15,68.23,68.00,68.11,41027.598,1706590799999,2794585.06071,6888,18748.139,1277119.31868,0
1706590800000,68.10,68.18,67.99,68.08,29273.464,1706594399999,1993054.50794,6637,13569.499,924025.23576,0
1706594400000,68.07,68.20,67.83,68.16,44757.824,1706597999999,3044097.52372,7693,20429.691,1389747.68389,0
1706598000000,68.15,68.21,68.05,68.05,26467.702,1706601599999,1803343.62743,5345,14419.758,982532.35149,0
1706601600000,68.05,68.25,67.95,68.09,44197.426,1706605199999,3010550.67721,8112,18374.233,1251544.85506,0
1706605200000,68.09,68.19,68.02,68.07,32102.829,1706608799999,2186500.34070,6101,16129.346,1098646.49916,0
1706608800000,68.07,68.25,68.04,68.23,27506.231,1706612399999,1873750.32851,5182,14669.559,999230.04819,0
1706612400000,68.23,68.46,68.20,68.36,40744.633,1706615999999,2783933.62742,7059,18846.823,1287790.87290,0
1706616000000,68.37,68.52,67.62,67.77,164524.836,1706619599999,11192740.47238,19463,75097.755,5109849.55831,0
1706619600000,67.79,67.95,67.43,67.79,123339.585,1706623199999,8349319.51861,15224,49828.148,3371698.32542,0
1706623200000,67.78,68.07,67.55,68.04,72443.263,1706626799999,4916510.38105,11257,43499.084,2952277.44819,0
1706626800000,68.03,68.38,67.87,68.16,75285.461,1706630399999,5130871.76739,12181,35529.622,2421813.83535,0
1706630400000,68.17,68.47,67.99,68.35,71526.531,1706633999999,4881776.90461,11325,38145.999,2603696.34818,0
1706634000000,68.34,68.73,68.31,68.43,86852.535,1706637599999,5951161.11119,11313,51672.972,3541260.53728,0
1706637600000,68.44,68.57,68.27,68.32,50089.332,1706641199999,3425697.63472,8837,26020.882,1779910.75600,0
1706641200000,68.32,68.47,68.19,68.44,33883.752,1706644799999,2314181.56266,6503,19207.003,1311929.81106,0
1706644800000,68.45,68.51,68.34,68.41,44452.246,1706648399999,3042281.50299,7376,22164.540,1516901.20269,0
1706648400000,68.41,68.51,68.26,68.35,49844.989,1706651999999,3407882.16658,6982,19025.861,1300995.00821,0
1706652000000,68.36,68.38,67.87,67.92,44566.149,1706655599999,3037007.95127,7466,18453.415,1257593.67843,0
1706655600000,67.92,68.11,67.15,67.46,176103.002,1706659199999,11903616.92449,22839,88124.642,5956052.72949,0
1706659200000,67.47,67.74,67.01,67.50,151837.869,1706662799999,10228913.29623,19124,81391.233,5483306.19549,0
1706662800000,67.50,67.70,67.37,67.68,49837.118,1706666399999,3364933.71222,8762,23402.364,1580138.88641,0
1706666400000,67.69,68.00,67.43,67.96,56473.102,1706669999999,3824813.68736,9678,28043.810,1899632.67797,0
1706670000000,67.95,67.99,67.73,67.97,31971.318,1706673599999,2170618.35183,6157,18502.710,1256302.67438,0
1706673600000,67.96,68.06,67.89,67.94,39528.613,1706677199999,2687004.98926,7114,20192.407,1372707.28766,0
1706677200000,67.95,68.08,67.81,67.86,34749.126,1706680799999,2360832.64908,6190,13808.222,938116.79644,0
1706680800000,67.86,67.97,67.78,67.84,27061.098,1706684399999,1836210.68118,5475,10637.910,721826.16651,0
1706684400000,67.84,68.25,67.78,68.23,62348.127,1706687999999,4241494.23487,10095,26315.608,1790539.05077,0
1706688000000,68.23,70.08,68.04,69.42,421075.698,1706691599999,29195221.46434,48648,228165.630,15809266.13265,0
1706691600000,69.42,69.49,68.81,69.24,224597.991,1706695199999,15532302.80642,28580,108533.952,7504653.61733,0
1706695200000,69.24,69.47,67.95,67.97,344229.569,1706698799999,23660677.95625,40264,163209.255,11216001.79282,0
1706698800000,67.97,68.14,67.51,68.09,158282.125,1706702399999,10738286.01327,23811,77610.728,5266584.59505,0
1706702400000,68.09,68.33,67.84,67.85,72579.550,1706705999999,4940561.84864,13023,35963.527,2447973.96081,0
1706706000000,67.85,68.13,67.62,67.98,81043.135,1706709599999,5502907.97704,13062,39742.904,2698430.25475,0
1706709600000,67.98,68.04,67.21,67.79,130970.821,1706713199999,8862349.45872,19455,58865.517,3982911.40628,0
1706713200000,67.79,68.38,67.00,68.34,195996.724,1706716799999,13283762.64104,26572,97378.666,6601904.74453,0
1706716800000,68.35,68.43,67.93,68.35,84120.109,1706720399999,5738041.63544,15415,41307.240,2817704.42816,0
1706720400000,68.36,68.44,68.02,68.34,54764.612,1706723999999,3738267.54794,10855,29033.081,1982623.64106,0
1706724000000,68.33,68.37,67.82,67.84,53328.768,1706727599999,3627205.19341,10623,27132.013,1845729.49363,0
1706727600000,67.84,68.06,67.27,67.77,106403.798,1706731199999,7194898.44315,17355,51646.782,3492864.05231,0
1706731200000,67.78,67.84,66.83,66.99,141139.400,1706734799999,9494681.39331,22491,65369.316,4398911.32392,0
1706734800000,67.00,67.17,66.08,66.60,197501.533,1706738399999,13142695.84215,27494,98933.676,6582527.42294,0
1706738400000,66.61,66.75,66.14,66.67,64063.009,1706741999999,4260511.95566,10806,33360.571,2218689.59302,0
1706742000000,66.66,66.92,66.52,66.72,84722.929,1706745599999,5654101.43068,9471,40290.106,2688634.52584,0
1706745600000,66.72,66.92,66.56,66.76,69913.281,1706749199999,4668401.19442,10832,34358.777,2293969.00563,0
1706749200000,66.76,66.78,65.63,65.81,201437.836,1706752799999,13305034.33004,26629,98268.318,6490607.37746,0
1706752800000,65.82,66.48,65.78,66.44,61399.048,1706756399999,4062922.92369,9433,31846.331,2107863.63509,0
1706756400000,66.45,66.67,66.42,66.53,38019.153,1706759999999,2530454.32901,7611,15609.535,1038746.00446,0
1706760000000,66.53,66.71,66.27,66.69,53743.945,1706763599999,3575063.40116,9013,25081.174,1668376.48127,0
1706763600000,66.69,66.71,66.48,66.69,29615.580,1706767199999,1973068.10536,5668,12186.705,812060.11417,0
1706767200000,66.68,66.70,66.42,66.61,33164.386,1706770799999,2207864.30147,5893,13687.816,911434.32289,0
1706770800000,66.61,66.77,66.51,66.55,40129.290,1706774399999,2674049.46837,6697,13526.653,901483.92508,0
1706774400000,66.54,66.64,66.34,66.63,53996.304,1706777999999,3589611.18060,8337,25804.234,1715552.55993,0
1706778000000,66.64,66.75,66.41,66.49,47361.653,1706781599999,3153784.36797,7625,25330.132,1686586.35159,0
1706781600000,66.49,66.60,66.29,66.32,38232.863,1706785199999,2539444.85583,6587,15227.754,1011339.43145,0
1706785200000,66.33,66.37,66.03,66.09,44773.142,1706788799999,2963988.29135,7833,22823.114,1510943.82484,0
1706788800000,66.09,66.35,66.02,66.28,64530.907,1706792399999,4270094.31500,9147,32422.459,2145375.12823,0
1706792400000,66.27,66.46,66.03,66.37,50617.651,1706795999999,3353770.49493,8140,21801.444,1444282.05983,0
1706796000000,66.37,66.79,66.30,66.78,76088.926,1706799599999,5066797.63458,10372,37692.860,2509924.12212,0
1706799600000,66.78,67.05,66.66,66.67,92699.228,1706803199999,6197903.99479,12591,36274.580,2425704.29489,0
1706803200000,66.67,66.96,66.39,66.92,86905.322,1706806799999,5797347.98673,12850,46916.389,3129741.85028,0
1706806800000,66.92,67.30,66.84,67.27,81215.089,1706810399999,5448056.11751,12559,35113.690,2355610.87258,0
1706810400000,67.27,67.36,67.07,67.26,49830.939,1706813999999,3349386.43222,9735,24840.979,1669835.28306,0
1706814000000,67.26,67.76,67.25,67.56,70002.598,1706817599999,4728878.30316,10640,39562.604,2673002.58561,0
1706817600000,67.55,67.93,67.45,67.92,82887.442,1706821199999,5609703.87686,10842,39319.889,2661459.29478,0
1706821200000,67.92,68.12,67.67,67.68,53917.341,1706824799999,3660808.38647,9307,26599.566,1806181.49820,0
1706824800000,67.67,67.71,67.34,67.36,57365.356,1706828399999,3873491.91809,7568,30374.939,2051305.55960,0
1706828400000,67.36,67.57,67.35,67.53,37892.022,1706831999999,2556563.00404,6236,20613.960,1390903.89893,0
1706832000000,67.53,67.77,67.29,67.58,69454.404,1706835599999,4691789.81205,10697,30899.855,2087737.58219,0
1706835600000,67.57,67.84,67.51,67.81,29685.044,1706839199999,2009016.66435,5802,16188.869,1095594.23843,0
1706839200000,67.81,67.97,67.61,67.90,38027.892,1706842799999,2579196.78359,6109,17156.690,1163615.08941,0
1706842800000,67.91,67.97,67.72,67.82,39055.571,1706846399999,2648552.17638,5076,14094.192,955811.51221,0
1706846400000,67.82,68.01,67.69,67.72,49576.063,1706849999999,3365138.41718,7173,24913.889,1691488.02087,0
1706850000000,67.73,67.83,67.61,67.75,27981.525,1706853599999,1894119.50819,4518,15189.881,1028171.22558,0
1706853600000,67.75,67.94,67.67,67.85,21964.276,1706857199999,1489265.52516,4904,12296.824,833768.00918,0
1706857200000,67.85,67.96,67.75,67.91,33827.656,1706860799999,2296213.67385,5159,19477.173,1322260.09385,0
1706860800000,67.91,67.92,67.62,67.76,47311.721,1706864399999,3206033.88028,6550,21090.149,1429324.80587,0
1706864400000,67.76,68.02,67.74,67.92,54964.549,1706867999999,3730075.58444,7372,31532.700,2139867.56138,0
1706868000000,67.91,68.01,67.85,67.96,38607.234,1706871599999,2623443.42753,6126,16607.685,1128610.89040,0
1706871600000,67.97,67.99,67.80,67.92,37858.683,1706875199999,2570975.98492,5928,21943.382,1490405.43520,0
1706875200000,67.92,68.00,67.77,67.81,47841.742,1706878799999,3247360.45711,7106,21610.441,1466920.11988,0
1706878800000,67.82,67.97,67.52,67.71,98764.239,1706882399999,6687051.56064,14613,49189.500,3330595.38990,0
1706882400000,67.72,67.96,67.62,67.82,56476.718,1706885999999,3829499.15227,9458,24833.992,1683954.81093,0
1706886000000,67.82,68.40,67.81,68.37,83860.303,1706889599999,5712719.25095,12984,47012.907,3202685.30289,0
1706889600000,68.37,68.42,67.98,68.17,79305.338,1706893199999,5409395.42227,11505,29914.124,2040565.62993,0
1706893200000,68.17,68.21,67.71,67.76,43586.365,1706896799999,2961453.35594,7687,20869.701,1417953.01476,0
1706896800000,67.77,67.80,67.56,67.70,44984.748,1706900399999,3043969.15894,8215,23943.950,1620305.23240,0
1706900400000,67.70,67.84,67.65,67.83,27571.878,1706903999999,1867760.22848,5757,14620.168,990441.21459,0
1706904000000,67.82,68.00,67.74,67.78,34682.554,1706907599999,2354583.35846,6071,21825.963,1481778.42081,0
1706907600000,67.78,68.00,67.78,67.84,19946.166,1706911199999,1354439.15087,4023,9475.148,643381.75109,0
1706911200000,67.84,68.08,67.81,68.06,21928.965,1706914799999,1490453.59877,4105,11741.445,798066.90491,0
1706914800000,68.07,68.07,67.90,68.03,21907.764,1706918399999,1489388.80531,4372,11177.081,759861.37200,0
1706918400000,68.03,68.19,67.92,68.12,43706.852,1706921999999,2975751.17943,6901,22431.878,1527583.39979,0
1706922000000,68.12,68.32,68.06,68.19,35465.032,1706925599999,2418861.25508,5645,18342.941,1251080.42945,0
1706925600000,68.19,68.27,68.12,68.27,18389.501,1706929199999,1254333.77407,3947,9311.308,635176.82911,0
1706929200000,68.27,68.27,68.05,68.08,18849.261,1706932799999,1284470.38576,3456,7601.704,517988.76446,0
1706932800000,68.09,68.24,68.04,68.12,27999.710,1706936399999,1907595.68430,5237,14516.575,988945.98954,0
1706936400000,68.13,68.27,68.11,68.26,24653.083,1706939999999,1681333.54611,3968,12209.434,832707.03509,0
1706940000000,68.26,68.39,68.20,68.25,25008.701,1706943599999,1707988.06977,3978,10675.522,729120.10623,0
1706943600000,68.25,68.30,68.05,68.18,41312.179,1706947199999,2815214.58477,6067,18689.653,1273639.20071,0
1706947200000,68.18,68.21,67.89,67.92,26390.638,1706950799999,1796097.79438,4780,11611.396,790416.10836,0
1706950800000,67.91,68.15,67.89,68.15,27176.369,1706954399999,1848019.34741,3946,15126.788,1028837.43073,0
1706954400000,68.14,68.47,68.04,68.38,60399.540,1706957999999,4123579.34611,6792,34359.397,2345967.30794,0
1706958000000,68.38,68.40,68.11,68.13,48841.453,1706961599999,3333362.05222,6462,20672.688,1411268.23544,0
1706961600000,68.13,68.44,68.09,68.35,28939.887,1706965199999,1976048.81890,5453,16031.322,1094669.98389,0
1706965200000,68.34,68.50,68.22,68.28,48145.056,1706968799999,3290530.75327,7626,19472.397,1330786.22638,0
1706968800000,68.28,68.36,68.06,68.30,53094.130,1706972399999,3622005.78224,7589,23502.998,1603378.90906,0
1706972400000,68.30,68.71,67.95,68.53,80371.897,1706975999999,5497154.53358,12467,41610.536,2846726.15941,0
1706976000000,68.53,68.53,68.28,68.30,54775.806,1706979599999,3745998.37383,8058,24649.019,1685683.93624,0
1706979600000,68.30,68.48,68.25,68.39,30564.421,1706983199999,2089845.71696,5915,15636.693,1069259.29925,0
1706983200000,68.40,68.40,68.10,68.14,37420.756,1706986799999,2553488.84276,6365,17678.615,1206321.19251,0
1706986800000,68.15,68.32,68.13,68.31,13296.556,1706990399999,907433.05772,3341,7256.653,495235.83630,0
1706990400000,68.30,68.65,68.14,68.64,57217.879,1706993999999,3917351.55767,6969,27209.148,1862343.50593,0
1706994000000,68.63,69.04,68.62,68.83,82681.778,1706997599999,5689445.46185,11215,45548.067,3134227.81301,0
1706997600000,68.83,69.19,68.82,69.01,70084.311,1707001199999,4835617.16055,9924,37725.873,2603121.23232,0
1707001200000,69.01,69.12,68.67,68.82,52896.052,1707004799999,3643047.74211,8872,24557.129,1691057.89244,0
1707004800000,68.82,68.88,68.53,68.83,67560.874,1707008399999,4644541.22558,11329,34117.738,2345697.29913,0
1707008400000,68.83,68.84,68.41,68.53,58866.658,1707011999999,4040129.49088,9007,27511.250,1888214.90539,0
1707012000000,68.53,68.55,68.24,68.24,40373.502,1707015599999,2760595.88156,7259,17804.479,1217440.44531,0
1707015600000,68.25,68.43,68.21,68.24,38031.747,1707019199999,2598165.03338,7087,18319.661,1251480.10287,0
1707019200000,68.24,68.27,67.92,68.01,70781.242,1707022799999,4818610.16198,9085,32712.068,2227470.95435,0
1707022800000,68.01,68.04,67.82,67.95,55553.166,1707026399999,3774209.96923,8184,27578.858,1873899.76581,0
1707026400000,67.95,68.05,67.75,67.77,43963.522,1707029999999,2984375.23823,7667,18225.196,1237346.44742,0
1707030000000,67.77,67.81,67.58,67.76,41195.910,1707033599999,2788555.99313,7868,17824.550,1206558.16988,0
1707033600000,67.77,67.84,67.63,67.67,34049.059,1707037199999,2307193.22930,6588,18358.843,1244034.66477,0
1707037200000,67.66,67.93,67.42,67.90,46117.169,1707040799999,3121560.20839,8203,21183.204,1434418.13862,0
1707040800000,67.90,67.94,67.77,67.85,27456.340,1707044399999,1863007.97538,4696,12626.936,856844.11254,0
1707044400000,67.85,68.21,67.85,68.16,43959.448,1707047999999,2992829.55026,6037,26502.044,1804243.54720,0
1707048000000,68.16,68.17,67.85,67.89,37595.087,1707051599999,2556609.72211,5791,12992.437,883285.53854,0
1707051600000,67.89,68.09,67.84,68.03,25899.259,1707055199999,1760273.98821,5459,13060.376,887608.10343,0
1707055200000,68.04,68.06,67.81,67.83,23703.381,1707058799999,1610822.54495,5092,11505.340,781857.83226,0
1707058800000,67.84,67.89,67.66,67.81,38982.911,1707062399999,2642507.54172,5747,20249.711,1372671.21718,0
1707062400000,67.80,67.81,67.47,67.58,61942.444,1707065999999,4187866.51695,8191,28709.372,1940850.12723,0
1707066000000,67.58,67.75,67.46,67.55,57424.076,1707069599999,3881898.49673,7720,30982.308,2094078.32169,0
1707069600000,67.55,67.57,67.13,67.21,61761.994,1707073199999,4159042.32984,9100,25692.561,1729606.50296,0
1707073200000,67.21,67.28,66.76,67.10,99807.735,1707076799999,6691760.75708,14424,56913.467,3816517.17882,0
1707076800000,67.09,67.47,66.97,67.33,68475.162,1707080399999,4602716.00227,9713,37870.182,2545250.06977,0
1707080400000,67.33,67.48,67.27,67.35,28162.527,1707083999999,1897748.42146,5238,11982.440,807404.30338,0
1707084000000,67.34,67.35,66.32,66.84,100907.579,1707087599999,6743658.87878,13692,43598.374,2912843.87140,0
1707087600000,66.85,67.00,66.65,66.93,56395.991,1707091199999,3767580.52154,7830,25020.485,1671487.39439,0
1707091200000,66.93,67.05,66.76,66.93,46300.382,1707094799999,3097995.21303,8781,25678.923,1718275.60527,0
1707094800000,66.93,67.09,66.55,67.07,80371.109,1707098399999,5372299.44390,11848,44800.377,2994716.86012,0
1707098400000,67.07,67.11,66.90,67.02,29851.263,1707101999999,2000667.24641,5715,16765.869,1123731.38161,0
1707102000000,67.03,67.20,66.97,67.16,33084.545,1707105599999,2220520.94621,6176,14508.836,973830.94270,0
1707105600000,67.15,67.27,67.07,67.08,33866.950,1707109199999,2275251.87627,6200,14840.157,997038.98600,0
1707109200000,67.08,67.09,66.95,67.01,20353.387,1707112799999,1364104.38874,3621,10960.549,734545.97816,0
1707112800000,67.01,67.26,66.95,67.24,32467.472,1707116399999,2178512.89083,4546,16624.831,1115405.79010,0
1707116400000,67.24,67.55,67.17,67.52,37744.019,1707119999999,2542279.66385,7814,17277.559,1163698.52040,0
1707120000000,67.51,67.73,67.46,67.73,63436.431,1707123599999,4287582.04515,8668,22633.317,1529763.60333,0
1707123600000,67.73,67.90,67.58,67.90,56719.866,1707127199999,3841993.03414,7450,27481.549,1860881.80740,0
1707127200000,67.90,68.11,67.81,68.01,78176.350,1707130799999,5314887.09712,10147,40663.966,2765293.00667,0
1707130800000,68.00,68.08,67.86,67.98,45656.143,1707134399999,3103383.05359,7139,22326.379,1517603.15416,0
1707134400000,67.97,68.05,67.81,67.87,69048.384,1707137999999,4688800.22485,7762,38633.955,2623734.16570,0
1707138000000,67.88,68.13,67.81,68.09,62320.262,1707141599999,4237297.46187,8665,34046.987,2315237.31661,0
1707141600000,68.08,68.24,67.84,67.87,54937.913,1707145199999,3738366.66504,10006,27286.006,1856732.58971,0
1707145200000,67.87,67.88,67.27,67.51,108395.624,1707148799999,7326373.86152,16701,56432.593,3814035.24919,0
1707148800000,67.51,67.75,67.38,67.68,63836.844,1707152399999,4313601.30704,10718,31301.889,2115048.35100,0
1707152400000,67.68,68.06,67.59,67.85,47136.260,1707155999999,3197642.98424,7983,23266.300,1578573.12300,0
1707156000000,67.85,68.02,67.66,67.77,51179.876,1707159599999,3472036.78215,7762,25909.379,1757636.68704,0
1707159600000,67.78,67.95,67.72,67.77,24850.565,1707163199999,1685969.60657,5415,10221.551,693417.91741,0
1707163200000,67.77,67.90,67.47,67.89,58669.309,1707166799999,3972402.28632,8956,32019.638,2168229.28104,0
1707166800000,67.88,67.90,67.36,67.41,66885.807,1707170399999,4520950.66583,9531,26201.585,1770205.45523,0
1707170400000,67.41,67.55,67.18,67.52,52818.575,1707173999999,3560826.82614,8122,23967.210,1615554.39122,0
1707174000000,67.53,67.74,67.42,67.68,39708.542,1707177599999,2684997.79687,6753,19904.102,1345935.44841,0
1707177600000,67.69,67.76,67.52,67.75,45980.770,1707181199999,3110821.80947,8003,19500.471,1319346.87474,0
1707181200000,67.75,68.09,67.72,68.05,38914.169,1707184799999,2643482.96364,7481,22447.727,1524825.35526,0
1707184800000,68.04,68.17,67.92,68.07,31959.216,1707188399999,2175109.22522,6276,16638.571,1132484.78891,0
1707188400000,68.07,68.15,67.77,67.79,32573.970,1707191999999,2213247.19436,5292,13548.455,920693.90878,0
1707192000000,67.80,67.88,67.70,67.72,26400.973,1707195599999,1790251.41168,5256,13511.344,916372.83038,0
1707195600000,67.72,67.76,67.63,67.76,28824.840,1707199199999,1951133.59473,4981,13761.285,931540.65752,0
1707199200000,67.76,67.79,67.66,67.76,24987.347,1707202799999,1692423.38975,5075,10270.025,695605.52307,0
1707202800000,67.75,67.98,67.61,67.98,40801.090,1707206399999,2766319.93294,6347,22761.967,1543505.15467,0
1707206400000,67.97,68.13,67.94,68.05,62440.453,1707209999999,4247836.16370,8776,35486.420,2414287.65751,0
1707210000000,68.04,68.15,67.89,68.13,39688.310,1707213599999,2700160.26293,7381,21258.014,1446254.14509,0
1707213600000,68.12,68.21,67.52,67.90,94620.399,1707217199999,6427293.54944,13382,43619.058,2963108.76548,0
1707217200000,67.89,67.95,67.67,67.84,47955.716,1707220799999,3252874.83293,9048,21107.542,1431728.29685,0
1707220800000,67.83,67.94,67.57,67.90,49535.182,1707224399999,3357139.03173,8819,23678.961,1605125.41891,0
1707224400000,67.89,68.07,67.75,67.81,70907.522,1707227999999,4814590.38678,10737,40154.182,2726770.37112,0
1707228000000,67.82,68.03,67.73,67.87,42771.396,1707231599999,2903828.80010,7581,22404.018,1520938.10176,0
1707231600000,67.86,68.12,67.74,68.04,53578.412,1707235199999,3641701.84462,8640,25409.481,1727660.36904,0
1707235200000,68.03,68.36,68.01,68.02,81927.457,1707238799999,5587686.68026,12211,44185.270,3013827.74701,0
1707238800000,68.02,68.24,68.00,68.14,35381.744,1707242399999,2411525.12893,6076,18135.515,1236063.86487,0
1707242400000,68.14,68.28,67.98,68.20,31808.507,1707245999999,2167796.32063,5744,17234.008,1174628.23846,0
1707246000000,68.20,68.36,68.06,68.35,38302.765,1707249599999,2613651.73099,6867,21677.690,1479453.60913,0
1707249600000,68.34,68.63,68.27,68.45,89478.822,1707253199999,6123029.81269,12114,51074.914,3495435.77145,0
1707253200000,68.45,68.79,68.43,68.63,78792.899,1707256799999,5405792.11915,9930,42411.369,2909569.49381,0
1707256800000,68.63,68.73,68.31,68.35,41454.758,1707260399999,2840343.34499,7609,18762.810,1285646.92714,0
1707260400000,68.35,68.53,68.24,68.28,59607.181,1707263999999,4075322.11904,8319,31549.501,2157135.24820,0
1707264000000,68.28,68.56,68.24,68.31,36531.349,1707267599999,2497168.32904,7065,18951.408,1295949.73657,0
1707267600000,68.30,68.44,68.17,68.17,30127.900,1707271199999,2057408.81744,5599,14183.581,968638.45991,0
1707271200000,68.18,68.28,68.06,68.23,33449.454,1707274799999,2280344.47100,5663,17194.262,1172284.79910,0
1707274800000,68.22,68.24,67.88,67.93,46068.553,1707278399999,3134717.58111,7503,19886.298,1353062.68091,0
1707278400000,67.92,67.94,67.73,67.88,51871.353,1707281999999,3519204.59979,8421,21698.460,1472162.36466,0
1707282000000,67.89,67.99,67.76,67.94,37795.741,1707285599999,2567197.25224,6350,17652.817,1198931.20276,0
1707285600000,67.93,67.97,67.77,67.97,36608.186,1707289199999,2484875.13984,5966,17836.155,1210489.57483,0
1707289200000,67.96,68.09,67.90,67.95,45055.470,1707292799999,3064103.69286,6803,21313.692,1449686.81911,0
1707292800000,67.96,68.17,67.90,68.07,33769.343,1707296399999,2296746.26255,5608,17752.496,1207444.17121,0
1707296400000,68.08,68.26,68.02,68.21,34725.234,1707299999999,2366342.31642,5879,15671.888,1068054.20216,0
1707300000000,68.21,68.23,67.82,67.90,58191.886,1707303599999,3960323.45502,7992,27105.611,1844670.12206,0
1707303600000,67.90,68.01,67.80,67.82,39988.919,1707307199999,2715180.16575,6690,19548.022,1327227.71981,0
1707307200000,67.83,68.01,67.80,67.99,24216.395,1707310799999,1644346.97370,5251,14084.330,956354.69737,0
1707310800000,67.99,68.02,67.83,67.89,27830.472,1707314399999,1890491.70700,5274,11495.586,780969.07096,0
1707314400000,67.89,68.15,67.80,67.90,61178.990,1707317999999,4159098.10349,8979,32993.843,2243127.54906,0
1707318000000,67.89,68.12,67.76,68.03,46671.960,1707321599999,3170759.71498,7500,24387.868,1656739.17241,0
1707321600000,68.04,68.40,67.99,68.39,61078.864,1707325199999,4165279.17273,9955,35445.456,2417332.75874,0
1707325200000,68.40,68.82,68.33,68.44,152396.398,1707328799999,10453290.05747,21366,88236.373,6053583.74836,0
1707328800000,68.44,68.59,68.21,68.26,68235.896,1707332399999,4669488.47229,10848,35044.248,2398372.17807,0
1707332400000,68.26,68.36,68.00,68.06,84029.083,1707335999999,5724437.85449,10067,38428.527,2618355.41566,0
1707336000000,68.07,68.75,68.06,68.59,163411.506,1707339599999,11170181.47041,17932,90441.242,6183137.37371,0
1707339600000,68.59,68.79,68.51,68.58,86262.828,1707343199999,5923328.29787,11230,46836.933,3216364.90296,0
1707343200000,68.59,68.67,68.33,68.44,56318.799,1707346799999,3859768.04532,8678,27526.372,1886295.53817,0
1707346800000,68.44,68.66,68.44,68.61,42517.536,1707350399999,2915185.25236,6318,19605.155,1344287.65029,0
1707350400000,68.61,69.00,68.51,68.98,90589.161,1707353999999,6231832.24127,13845,48884.052,3362945.31092,0
1707354000000,68.98,69.00,68.70,68.85,50646.159,1707357599999,3487129.85433,8389,20235.733,1393346.55531,0
1707357600000,68.86,69.03,68.71,68.88,51959.656,1707361199999,3579030.81034,8153,26477.656,1823800.68139,0
1707361200000,68.89,69.01,68.77,68.84,53229.866,1707364799999,3666546.80435,7322,22703.096,1563899.41051,0
1707364800000,68.84,69.02,68.81,68.91,52229.670,1707368399999,3599705.66866,6970,25903.679,1785531.49415,0
1707368400000,68.90,68.99,68.67,68.74,55702.434,1707371999999,3834925.50077,7092,21061.051,1450086.69610,0
1707372000000,68.73,68.78,68.55,68.64,41423.426,1707375599999,2844390.23852,5012,16266.447,1116939.62672,0
1707375600000,68.64,68.91,68.45,68.76,120914.239,1707379199999,8304486.21331,11705,55979.216,3845080.86720,0
1707379200000,68.76,68.87,68.60,68.85,58305.085,1707382799999,4008546.52951,7682,29175.415,2006049.63988,0
1707382800000,68.85,68.97,68.70,68.73,36226.581,1707386399999,2493516.94211,5607,18164.330,1250567.96919,0
1707386400000,68.74,68.87,68.67,68.80,49608.132,1707389999999,3412031.09770,6556,24247.566,1667931.61141,0
1707390000000,68.80,68.82,68.53,68.69,56265.429,1707393599999,3865383.68961,7174,21276.037,1461850.15483,0
1707393600000,68.69,68.79,68.45,68.52,51882.443,1707397199999,3558770.82992,7080,22956.484,1574881.18588,0
1707397200000,68.53,68.65,68.41,68.59,50763.903,1707400799999,3479072.56638,6660,23229.480,1592221.90406,0
1707400800000,68.60,69.14,68.59,68.95,160155.127,1707404399999,11031285.38378,16656,85763.576,5908303.82029,0
1707404400000,68.95,69.37,68.89,69.17,115890.974,1707407999999,8018959.57937,13682,59588.804,4123169.65901,0
1707408000000,69.18,69.37,68.31,68.61,146547.658,1707411599999,10097741.71839,17233,67005.652,4619092.76059,0
1707411600000,68.60,68.98,68.53,68.70,77859.846,1707415199999,5352489.22291,11187,44018.060,3026214.97048,0
1707415200000,68.70,68.91,68.67,68.79,34185.239,1707418799999,2351878.86467,6364,15430.072,1061594.88948,0
1707418800000,68.79,68.90,68.67,68.67,37802.399,1707422399999,2600425.70707,6365,17394.774,1196611.15979,0
1707422400000,68.67,68.99,68.66,68.88,50303.143,1707425999999,3463568.29957,7958,28941.886,1992789.20361,0
1707426000000,68.87,69.00,68.79,68.87,24542.618,1707429599999,1691105.36915,4848,12150.331,837228.70612,0
1707429600000,68.86,69.04,68.79,68.93,36848.884,1707433199999,2539507.23996,5988,19039.336,1312328.12753,0
1707433200000,68.93,70.65,68.92,70.51,429914.218,1707436799999,30118881.35846,42458,235931.303,16518324.33453,0
1707436800000,70.51,70.87,70.26,70.32,250509.842,1707440399999,17682699.03563,28157,122254.601,8630080.84111,0
1707440400000,70.31,71.65,70.30,71.39,326199.609,1707443999999,23179219.09520,35527,171965.137,12219377.81248,0
1707444000000,71.39,71.89,71.22,71.74,295586.609,1707447599999,21147595.63088,30545,142193.064,10175239.82979,0
1707447600000,71.74,71.96,71.22,71.39,198328.798,1707451199999,14201241.92570,23004,88787.021,6357647.03368,0
1707451200000,71.39,71.53,71.12,71.22,92136.190,1707454799999,6566863.14842,12494,42548.735,3032498.14446,0
1707454800000,71.22,71.34,71.07,71.20,129017.762,1707458399999,9188875.41333,12799,62007.413,4415845.63891,0
1707458400000,71.21,71.23,70.78,70.87,194891.094,1707461999999,13829126.48147,17215,94736.096,6720493.85865,0
1707462000000,70.88,71.11,70.82,70.90,114013.461,1707465599999,8088454.15392,12434,57852.799,4104453.70058,0
1707465600000,70.91,71.04,70.22,70.73,318530.999,1707469199999,22467723.96330,28556,149073.850,10511726.51509,0
1707469200000,70.74,70.87,70.44,70.53,103189.846,1707472799999,7287388.39933,13237,51167.026,3613575.69992,0
1707472800000,70.54,70.58,70.31,70.53,82885.950,1707476399999,5836933.47146,9825,36202.067,2550118.31202,0
1707476400000,70.54,70.93,70.41,70.90,121452.921,1707479999999,8580135.59602,15166,63486.247,4486244.90105,0
1707480000000,70.89,71.29,70.76,70.89,152682.257,1707483599999,10838780.82528,20246,75106.688,5332077.15320,0
1707483600000,70.89,71.23,70.78,71.09,125249.591,1707487199999,8896509.38004,13586,59362.664,4216767.08702,0
1707487200000,71.09,71.26,70.06,70.61,245917.148,1707490799999,17354553.42256,32473,119240.524,8415398.53486,0
1707490800000,70.60,71.06,70.36,70.87,139960.044,1707494399999,9906212.02033,16882,74175.892,5250202.75542,0
1707494400000,70.86,70.95,70.35,70.44,85072.579,1707497999999,6011053.69462,12856,41972.043,2966587.74619,0
1707498000000,70.45,70.88,70.37,70.73,60409.105,1707501599999,4271631.58905,9754,31260.294,2210184.49946,0
1707501600000,70.73,71.00,70.63,70.74,100808.705,1707505199999,7140489.91532,15108,52988.654,3753194.66126,0
1707505200000,70.75,70.80,70.34,70.70,56473.182,1707508799999,3987045.24023,9686,28434.164,2007700.52037,0
1707508800000,70.70,70.81,70.52,70.55,69156.274,1707512399999,4885558.30827,8996,32054.740,2264728.20431,0
1707512400000,70.56,70.95,70.45,70.89,66799.860,1707515999999,4722399.85779,9810,33856.555,2393552.50621,0
1707516000000,70.89,70.95,70.40,70.68,75662.013,1707519599999,5346583.40287,10136,31887.940,2254282.07354,0
1707519600000,70.69,70.87,70.59,70.64,80798.212,1707523199999,5714127.54933,9685,40480.142,2862836.32493,0
1707523200000,70.64,70.92,70.63,70.80,71617.510,1707526799999,5068125.36148,10109,34555.853,2445521.01950,0
1707526800000,70.80,71.12,70.65,71.05,69788.599,1707530399999,4948850.09284,8795,37069.448,2628623.52003,0
1707530400000,71.06,71.18,71.00,71.16,57805.972,1707533999999,4108399.67674,6860,30494.483,2167557.15378,0
1707534000000,71.16,71.16,70.80,70.86,68378.151,1707537599999,4853663.11383,8131,22867.669,1622871.96903,0
1707537600000,70.86,70.96,70.48,70.62,139397.273,1707541199999,9854189.49467,11959,69210.747,4893941.16992,0
1707541200000,70.63,70.64,70.46,70.59,33596.110,1707544799999,2370103.77769,5219,18200.281,1284043.46723,0
1707544800000,70.60,70.63,70.42,70.43,62067.009,1707548399999,4375806.33681,6763,30640.954,2160396.90931,0
1707548400000,70.43,70.84,70.40,70.66,94907.576,1707551999999,6705544.49981,9506,56892.469,4019171.43055,0
1707552000000,70.67,70.80,70.49,70.54,69731.925,1707555599999,4928494.12108,8369,32861.887,2322483.15970,0
1707555600000,70.55,70.73,70.40,70.45,88334.031,1707559199999,6236757.23360,9132,43593.194,3077893.18275,0
1707559200000,70.45,70.78,70.00,70.04,153623.270,1707562799999,10810962.43907,15321,65453.617,4607338.37771,0
1707562800000,70.04,70.31,69.88,70.25,98402.595,1707566399999,6904329.17615,10906,51602.277,3621510.09695,0
1707566400000,70.26,70.42,70.14,70.25,41535.834,1707569999999,2919037.60163,7268,20427.049,1435661.69133,0
1707570000000,70.25,70.34,70.07,70.29,46996.119,1707573599999,3299604.44479,7289,22986.174,1613794.45706,0
1707573600000,70.30,70.38,70.21,70.25,35837.896,1707577199999,2518887.47978,5090,21178.898,1488544.23051,0
1707577200000,70.25,70.46,70.24,70.35,38630.833,1707580799999,2718155.61542,5398,21154.684,1488315.81412,0
1707580800000,70.36,70.52,70.27,70.51,46622.532,1707584399999,3281048.14189,6724,27037.926,1903038.05044,0
1707584400000,70.51,70.56,70.37,70.37,60774.599,1707587999999,4283011.69814,7421,29997.779,2114190.63960,0
1707588000000,70.38,70.63,70.32,70.59,33824.415,1707591599999,2384119.34152,5381,16951.571,1194702.60095,0
1707591600000,70.59,70.71,70.54,70.63,34604.067,1707595199999,2444530.38617,5272,15944.732,1126507.74000,0
1707595200000,70.63,70.89,70.52,70.72,70313.650,1707598799999,4970442.40611,8533,32079.073,2267877.90882,0
1707598800000,70.73,70.98,70.70,70.88,54143.946,1707602399999,3837185.95437,8044,23096.217,1636786.37945,0
1707602400000,70.88,70.96,70.57,70.78,113670.075,1707605999999,8045162.66132,11359,56367.736,3990275.91579,0
1707606000000,70.78,70.94,70.61,70.79,50789.496,1707609599999,3594121.57974,6660,27204.538,1925011.00753,0
1707609600000,70.80,70.84,70.61,70.76,49146.073,1707613199999,3476702.91351,7547,24614.467,1741327.24885,0
1707613200000,70.77,71.04,70.68,70.94,100263.276,1707616799999,7104789.27330,9442,49188.228,3485673.80332,0
1707616800000,70.95,71.08,70.85,70.93,53564.723,1707620399999,3800350.30235,6903,27985.522,1985686.90569,0
1707620400000,70.93,72.99,70.85,72.64,488097.789,1707623999999,35180948.73643,45969,259179.600,18674777.32735,0
1707624000000,72.64,73.11,72.29,72.68,352463.622,1707627599999,25629384.41097,33469,173703.658,12629892.87410,0
1707627600000,72.67,72.74,72.24,72.42,170725.258,1707631199999,12374605.17566,17554,83360.400,6042898.24259,0
1707631200000,72.43,72.57,72.25,72.52,108779.676,1707634799999,7880363.85014,11983,52321.687,3791118.58134,0
1707634800000,72.52,72.62,72.24,72.40,101897.282,1707638399999,7383894.47509,10433,47069.529,3410953.99324,0
1707638400000,72.40,72.57,72.09,72.23,105184.185,1707641999999,7605435.02487,12581,47509.854,3435909.72999,0
1707642000000,72.22,72.29,72.01,72.13,55378.112,1707645599999,3995932.02255,8428,26034.817,1878863.15986,0
1707645600000,72.13,72.18,71.72,71.97,77571.973,1707649199999,5582309.49219,11005,32458.092,2336297.24480,0
1707649200000,71.96,72.10,71.88,72.08,62978.945,1707652799999,4534922.69574,8482,31249.716,2250445.04900,0
1707652800000,72.08,72.16,71.84,72.16,53421.913,1707656399999,3845662.51912,7999,28929.344,2082652.91835,0
1707656400000,72.16,72.20,71.73,71.77,72139.689,1707659999999,5190951.75415,10093,29785.576,2142930.89036,0
1707660000000,71.78,72.27,71.53,72.12,98844.058,1707663599999,7107843.64976,13577,51494.339,3702089.45442,0
1707663600000,72.12,72.36,72.04,72.28,100621.870,1707667199999,7265249.73788,11647,50668.960,3658282.54931,0
1707667200000,72.28,72.29,71.90,72.09,94119.802,1707670799999,6784231.71471,12159,44772.635,3226926.29073,0
1707670800000,72.10,72.40,72.09,72.15,45199.585,1707674399999,3266065.93987,8728,24187.691,1747942.25517,0
1707674400000,72.16,72.20,71.78,72.18,64886.460,1707677999999,4671343.58648,8838,36181.905,2604683.00700,0
1707678000000,72.18,72.55,72.16,72.30,85524.482,1707681599999,6188547.59508,12202,38911.260,2815664.62323,0
1707681600000,72.30,72.41,71.37,71.59,124996.052,1707685199999,8992459.95886,15149,52054.204,3745784.56633,0
1707685200000,71.59,71.84,71.35,71.53,74450.619,1707688799999,5326261.99647,11842,40443.835,2893734.17857,0
1707688800000,71.52,71.57,71.36,71.42,48641.865,1707692399999,3476222.00642,6614,23101.341,1650966.52922,0
1707692400000,71.42,71.59,71.34,71.55,44167.358,1707695999999,3156639.98297,6925,21954.569,1569068.87039,0
1707696000000,71.55,71.84,71.38,71.76,101683.857,1707699599999,7283153.13217,12851,49906.816,3574874.64986,0
1707699600000,71.76,71.86,71.53,71.64,57001.301,1707703199999,4084960.16380,8252,28926.175,2073091.40886,0
1707703200000,71.64,71.73,70.65,71.04,219222.146,1707706799999,15571400.91873,24606,101130.371,7181344.33626,0
1707706800000,71.04,71.29,70.87,71.14,66787.933,1707710399999,4747023.29873,8985,30128.751,2141438.76196,0
1707710400000,71.14,71.28,70.98,70.98,62418.821,1707713999999,4440329.13082,8085,33900.410,2411668.52638,0
1707714000000,70.98,71.17,70.90,70.91,48300.279,1707717599999,3432361.72877,6542,22487.310,1598213.85123,0
1707717600000,70.92,71.08,70.56,70.99,81923.406,1707721199999,5806947.32743,10464,39334.707,2788282.19117,0
1707721200000,70.99,71.25,70.95,71.17,48361.267,1707724799999,3439272.65728,8774,23539.548,1674098.26459,0
1707724800000,71.16,71.25,70.95,70.97,50624.977,1707728399999,3600434.85088,7155,22091.722,1571206.02998,0
1707728400000,70.97,71.06,70.32,70.57,114178.536,1707731999999,8072757.46124,13188,52444.113,3706860.65034,0
1707732000000,70.58,70.83,70.43,70.81,64274.709,1707735599999,4541731.12952,10259,34419.954,2432224.76334,0
1707735600000,70.80,70.91,70.56,70.68,65062.448,1707739199999,4600421.62280,9883,28842.039,2039587.58067,0
1707739200000,70.69,70.71,70.42,70.68,56282.886,1707742799999,3972658.45789,8175,27322.969,1928749.28670,0
1707742800000,70.68,70.69,70.52,70.66,29961.784,1707746399999,2115631.46124,5793,15029.860,1061354.37512,0
1707746400000,70.66,71.22,70.64,71.20,79557.382,1707749999999,5645994.53473,11055,40907.778,2903376.04340,0
1707750000000,71.21,72.36,71.07,72.19,260887.696,1707753599999,18695361.46286,30008,143247.427,10265526.06052,0
1707753600000,72.19,72.22,71.66,72.13,169628.176,1707757199999,12204565.89902,20577,90666.935,6523385.87950,0
1707757200000,72.13,73.35,72.08,72.68,368066.143,1707760799999,26773999.17432,41505,183153.388,13320281.02748,0
1707760800000,72.68,73.08,72.62,72.72,111805.472,1707764399999,8141377.75589,14697,53055.350,3863926.98257,0
1707764400000,72.72,72.98,72.25,72.32,115158.287,1707767999999,8371820.02695,15377,49747.089,3617679.12627,0
1707768000000,72.32,73.09,72.32,73.01,96251.041,1707771599999,6997980.87881,12918,52207.029,3796389.96596,0
1707771600000,73.01,73.25,72.89,73.01,99011.230,1707775199999,7234938.03706,13134,47117.979,3443244.60914,0
1707775200000,73.02,73.50,72.98,73.36,61749.769,1707778799999,4523804.38941,10893,34090.741,2497958.65270,0
1707778800000,73.37,73.39,72.85,72.86,105284.007,1707782399999,7690871.14765,13080,47256.518,3451711.44034,0
1707782400000,72.87,73.21,72.86,73.05,93836.947,1707785999999,6856078.83109,13310,41843.955,3057387.26159,0
1707786000000,73.06,73.21,72.79,72.92,90147.425,1707789599999,6577554.34065,12584,38508.220,2810237.83059,0
1707789600000,72.91,72.91,72.22,72.27,96512.364,1707793199999,6998182.10157,13051,44331.111,3214425.58519,0
1707793200000,72.28,72.36,71.88,71.98,84268.621,1707796799999,6076976.74529,11149,38775.683,2796756.88370,0
1707796800000,71.98,72.19,71.98,72.10,50997.684,1707800399999,3677358.25470,8555,27831.463,2006914.44580,0
1707800400000,72.09,72.17,72.03,72.14,37855.944,1707803999999,2729504.72140,6130,19383.089,1397634.92903,0
1707804000000,72.14,72.23,72.05,72.14,47540.887,1707807599999,3429452.85175,6676,23217.125,1674779.75245,0
1707807600000,72.14,72.55,72.12,72.49,109946.592,1707811199999,7950192.87672,11232,53321.633,3856722.81919,0
1707811200000,72.49,72.71,72.41,72.67,80749.492,1707814799999,5862038.42573,9560,40416.754,2934373.07728,0
1707814800000,72.67,73.15,72.52,73.00,105577.483,1707818399999,7694223.12532,13846,47121.053,3434591.43985,0
1707818400000,72.99,73.02,72.06,72.13,130161.987,1707821999999,9443987.09415,16329,51134.415,3711114.12379,0
1707822000000,72.12,72.25,71.59,71.97,222301.743,1707825599999,15976805.32558,24339,99001.010,7116772.38134,0
1707825600000,71.97,72.13,71.67,71.76,91716.011,1707829199999,6597854.58783,10655,44629.523,3210849.99417,0
1707829200000,71.77,71.89,68.55,70.36,729013.875,1707832799999,51461462.14896,75266,317948.267,22450934.32673,0
1707832800000,70.37,70.56,69.14,69.67,530823.639,1707836399999,37117679.24530,62966,257962.124,18038439.51774,0
1707836400000,69.67,69.83,68.47,68.92,697369.905,1707839999999,48192483.88797,60939,332409.191,22969455.98159,0
1707840000000,68.93,68.93,68.41,68.51,377161.778,1707843599999,25901788.11350,33919,192197.154,13199869.66581,0
1707843600000,68.51,68.76,68.15,68.70,235839.366,1707847199999,16155088.41427,27676,124856.517,8554613.86825,0
1707847200000,68.69,68.83,68.42,68.58,216662.522,1707850799999,14862110.85528,22813,117908.317,8087280.35846,0
1707850800000,68.57,68.63,68.32,68.40,123296.749,1707854399999,8446116.81793,17284,57175.545,3916744.76695,0
1707854400000,68.39,68.83,68.35,68.80,133041.859,1707857999999,9130075.97977,17433,79545.200,5458876.68835,0
1707858000000,68.80,69.07,68.73,69.03,139919.336,1707861599999,9651145.98722,16970,76944.415,5307604.73688,0
1707861600000,69.02,69.05,68.86,68.98,85812.193,1707865199999,5917933.75838,12030,39707.297,2738587.39774,0
1707865200000,68.98,69.02,68.72,68.97,75686.692,1707868799999,5214721.98057,10981,34805.524,2398184.27424,0
1707868800000,68.97,69.00,68.50,68.71,136577.989,1707872399999,9392612.98298,16991,59045.088,4060928.63542,0
1707872400000,68.71,68.84,68.54,68.55,100847.414,1707875999999,6927091.83792,13149,48161.324,3308502.31368,0
1707876000000,68.56,69.00,68.44,68.92,88631.483,1707879599999,6092508.56491,12114,44893.814,3087001.16375,0
1707879600000,68.92,69.23,68.91,69.07,96544.810,1707883199999,6669473.32634,12306,48054.397,3320029.47385,0
1707883200000,69.07,69.17,68.82,68.90,77534.558,1707886799999,5348660.25764,10808,33267.449,2295316.46499,0
1707886800000,68.91,69.26,68.89,69.13,72503.257,1707890399999,5010449.19551,9924,34324.391,2371656.26393,0
1707890400000,69.14,69.26,68.81,69.07,93969.665,1707893999999,6485377.78719,11408,45455.585,3136780.22978,0
1707894000000,69.07,69.43,69.06,69.38,118694.484,1707897599999,8222838.08056,14449,63487.766,4397872.16598,0
1707897600000,69.38,70.22,69.18,70.18,239146.746,1707901199999,16659069.68533,24157,130574.839,9095129.28707,0
1707901200000,70.17,70.80,69.97,70.76,508146.846,1707904799999,35744496.69973,44371,271613.931,19109204.43648,0
1707904800000,70.75,70.79,70.09,70.44,317136.740,1707908399999,22328433.74973,30123,142984.091,10067367.44973,0
1707908400000,70.45,70.45,70.02,70.27,223376.861,1707911999999,15681325.87789,20782,105605.492,7413836.44199,0
1707912000000,70.27,70.37,69.83,69.97,178087.859,1707915599999,12489391.53657,18662,81463.964,5713515.09604,0
1707915600000,69.98,70.57,69.95,70.37,176765.357,1707919199999,12428519.74645,18631,88565.277,6226654.45076,0
1707919200000,70.38,70.39,69.40,69.90,355015.684,1707922799999,24836393.33877,29883,176592.620,12354057.71105,0
1707922800000,69.91,69.95,69.17,69.81,218751.513,1707926399999,15232493.82315,23884,93761.873,6531600.18720,0
1707926400000,69.81,69.86,69.11,69.49,184236.065,1707929999999,12804326.06748,20375,84021.716,5839441.02488,0
1707930000000,69.49,69.64,68.82,69.14,264563.743,1707933599999,18317518.58949,23578,116243.943,8051008.70800,0
1707933600000,69.14,69.55,68.98,69.51,122705.939,1707937199999,8502414.54914,14615,71697.794,4968291.01258,0
1707937200000,69.51,69.85,69.43,69.77,91036.856,1707940799999,6341096.42723,13266,46445.176,3234668.30023,0
1707940800000,69.76,69.81,69.58,69.67,86602.155,1707944399999,6034561.88564,11261,38371.328,2673773.49605,0
1707944400000,69.67,70.00,69.58,69.93,61490.154,1707947999999,4291679.08572,9157,32886.483,2295315.96964,0
1707948000000,69.92,70.14,69.84,70.11,67617.109,1707951599999,4731459.59729,9867,35571.074,2489505.92687,0
1707951600000,70.11,70.15,69.81,69.88,107698.771,1707955199999,7535799.85098,11599,51412.303,3597156.06203,0
1707955200000,69.88,70.67,69.81,70.61,202897.400,1707958799999,14261055.92910,22788,97262.637,6837859.18301,0
1707958800000,70.60,70.68,69.66,70.21,275961.707,1707962399999,19366624.91012,27787,123611.893,8672120.31278,0
1707962400000,70.22,70.53,70.11,70.16,151655.604,1707965999999,10661824.52669,16818,66763.365,4695235.88166,0
1707966000000,70.17,70.52,70.15,70.50,99578.475,1707969599999,7011614.22461,10930,49489.970,3484934.28523,0
1707969600000,70.51,70.52,70.13,70.25,111445.196,1707973199999,7839272.09776,12000,50058.722,3522150.32107,0
1707973200000,70.25,70.25,69.41,69.73,170612.405,1707976799999,11930584.32412,16911,79508.516,5560772.79396,0
1707976800000,69.73,70.07,69.70,69.96,91710.351,1707980399999,6407037.16685,10934,47353.914,3308399.26501,0
1707980400000,69.96,70.25,69.73,70.04,102575.774,1707983999999,7183427.40580,12933,44224.616,3098380.14551,0
1707984000000,70.03,70.17,69.84,70.11,97120.147,1707987599999,6800494.26223,11304,52558.841,3680506.31041,0
1707987600000,70.10,70.34,70.00,70.23,80109.542,1707991199999,5622186.39679,10762,37802.830,2653071.20724,0
1707991200000,70.23,70.50,70.13,70.20,147751.193,1707994799999,10388834.79018,15044,65534.322,4607539.55652,0
1707994800000,70.20,70.44,69.84,70.03,153037.007,1707998399999,10731071.27042,16347,65563.841,4598841.34114,0
1707998400000,70.03,70.22,69.66,70.11,140409.630,1708001999999,9828078.90089,17260,64520.169,4517446.60061,0
1708002000000,70.11,70.55,69.98,70.50,151038.238,1708005599999,10609152.21963,17719,76672.597,5386183.57785,0
1708005600000,70.49,71.07,70.29,70.82,248602.778,1708009199999,17581979.70101,26254,122230.820,8645823.08643,0
1708009200000,70.81,70.95,69.22,69.41,575865.123,1708012799999,40265806.20249,56969,252310.197,17630094.72330,0
1708012800000,69.41,69.97,69.14,69.74,392921.318,1708016399999,27340597.97728,38221,200946.505,13983736.81693,0
1708016400000,69.73,69.91,69.40,69.44,123780.145,1708019999999,8627306.81331,15051,56579.832,3943293.96821,0
1708020000000,69.43,69.99,69.32,69.92,100310.741,1708023599999,6994610.33087,14573,56298.049,3926895.40044,0
1708023600000,69.92,70.11,69.78,69.96,136739.227,1708027199999,9562404.46646,14325,68354.213,4780247.37725,0
1708027200000,69.96,69.99,69.47,69.67,105579.887,1708030799999,7360616.07744,14383,48757.574,3399927.99505,0
1708030800000,69.68,69.94,69.02,69.23,144512.297,1708034399999,10044198.73741,18772,64919.284,4515164.35230,0
1708034400000,69.23,69.77,69.17,69.59,103757.448,1708037999999,7211270.88439,13010,49850.856,3465085.57361,0
1708038000000,69.59,69.91,69.55,69.82,84180.819,1708041599999,5874984.60336,10327,50649.739,3534863.05924,0
1708041600000,69.81,69.89,69.53,69.82,75233.545,1708045199999,5246928.55381,11272,37081.839,2586102.43548,0
1708045200000,69.81,70.05,69.70,70.04,70451.469,1708048799999,4923739.22255,10455,36586.558,2557427.71711,0
1708048800000,70.04,70.43,69.93,70.41,71158.796,1708052399999,4997276.34367,11053,36168.159,2539739.90536,0
1708052400000,70.41,70.59,70.31,70.38,80037.439,1708055999999,5637499.11759,11169,32442.521,2284963.99309,0
1708056000000,70.39,70.56,70.38,70.45,55399.567,1708059599999,3904272.76767,8985,21755.588,1533460.48488,0
1708059600000,70.45,70.53,70.33,70.49,61815.352,1708063199999,4354515.43228,7554,26643.906,1876974.38802,0
1708063200000,70.49,70.66,70.01,70.07,116431.642,1708066799999,8194153.71789,13799,45594.970,3211028.44230,0
1708066800000,70.08,70.20,69.78,69.93,112875.273,1708070399999,7897927.76389,14528,48164.718,3370694.11799,0
1708070400000,69.93,70.31,69.90,70.14,75084.416,1708073999999,5266501.17255,10909,40866.134,2866427.18671,0
1708074000000,70.13,70.57,69.42,70.46,173893.178,1708077599999,12185407.48290,21726,88126.281,6178356.05041,0
1708077600000,70.46,71.07,70.40,70.95,174657.373,1708081199999,12369028.91876,19688,96892.612,6863861.84032,0
1708081200000,70.94,71.00,70.47,70.61,150784.668,1708084799999,10663071.80740,15403,68117.472,4818083.13202,0
1708084800000,70.60,70.83,70.50,70.67,82433.245,1708088399999,5826932.54853,11094,40028.208,2829415.83923,0
1708088400000,70.68,70.77,70.25,70.48,152769.539,1708091999999,10767541.71025,16750,72978.146,5143578.50943,0
1708092000000,70.48,70.57,69.27,69.77,323845.767,1708095599999,22645815.14977,33815,154546.698,10806721.00617,0
1708095600000,69.77,69.79,68.45,69.73,353495.434,1708099199999,24502991.63399,38956,163442.752,11335367.12513,0
1708099200000,69.74,70.08,69.57,69.73,154703.980,1708102799999,10801856.92822,21687,71996.025,5026509.56001,0
1708102800000,69.74,69.78,69.42,69.73,95471.814,1708106399999,6646614.98932,13242,43375.842,3020545.40081,0
1708106400000,69.73,69.97,69.43,69.92,62582.078,1708109999999,4363166.42114,10168,33951.285,2367750.93344,0
1708110000000,69.92,70.07,69.55,69.70,99760.572,1708113599999,6970166.76839,11279,46567.480,3254648.54087,0
1708113600000,69.69,70.24,69.62,70.23,81487.423,1708117199999,5702925.46997,11104,48819.575,3416365.54159,0
1708117200000,70.24,70.37,70.16,70.33,55735.796,1708120799999,3917424.22803,8120,27290.721,1918281.19789,0
1708120800000,70.32,70.36,70.15,70.28,42829.061,1708124399999,3010429.60534,7378,19329.741,1358564.04972,0
1708124400000,70.28,70.70,70.28,70.63,77384.868,1708127999999,5455373.01310,10555,37380.799,2635147.02840,0
1708128000000,70.63,70.76,70.36,70.39,104563.922,1708131599999,7377875.73924,12274,53893.210,3802326.64902,0
1708131600000,70.39,70.44,69.80,70.09,97129.865,1708135199999,6812296.00623,11398,35382.952,2481431.95191,0
1708135200000,70.09,70.48,70.07,70.44,58590.953,1708138799999,4117718.82816,8805,33029.291,2321507.55522,0
1708138800000,70.45,70.58,70.30,70.57,49779.787,1708142399999,3507140.38365,7274,23603.991,1663003.32310,0
1708142400000,70.58,70.59,70.21,70.27,66942.056,1708145999999,4710156.78182,7988,28066.397,1974567.57352,0
1708146000000,70.26,70.39,69.98,70.24,67739.342,1708149599999,4752567.04126,8715,25636.579,1798891.79489,0
1708149600000,70.24,70.39,70.09,70.13,43785.302,1708153199999,3076128.96354,7054,19953.069,1401684.16913,0
1708153200000,70.12,70.47,70.11,70.40,60996.360,1708156799999,4289631.30394,7696,32019.207,2251333.80849,0
1708156800000,70.40,70.52,70.11,70.29,96748.001,1708160399999,6806051.53037,12444,48715.026,3428207.05399,0
1708160400000,70.28,70.39,70.00,70.01,85647.840,1708163999999,6010832.41268,11865,36021.579,2528833.82607,0
1708164000000,70.01,70.15,69.80,70.13,118629.443,1708167599999,8299773.14183,13963,54641.091,3824369.68986,0
1708167600000,70.13,70.36,70.12,70.25,56599.633,1708171199999,3975504.39960,7603,29897.001,2100020.54698,0
1708171200000,70.24,70.30,70.04,70.07,62951.089,1708174799999,4417094.91259,8869,25607.312,1797002.45179,0
1708174800000,70.06,70.09,69.14,69.33,256438.286,1708178399999,17821791.72381,27365,107330.078,7459560.25405,0
1708178400000,69.33,69.48,68.02,68.76,429452.845,1708181999999,29501357.58505,44910,197624.858,13577522.65136,0
1708182000000,68.76,69.25,68.58,69.23,143075.293,1708185599999,9861498.65610,19511,73294.114,5052974.25630,0
1708185600000,69.22,69.64,69.10,69.56,89428.492,1708189199999,6201693.12590,13304,48119.187,3337596.83117,0
1708189200000,69.55,69.78,69.55,69.73,62019.420,1708192799999,4322413.96212,10219,28471.581,1984372.95343,0
1708192800000,69.74,69.74,69.50,69.71,39392.975,1708196399999,2742309.35990,7536,20968.901,1459854.05361,0
1708196400000,69.72,69.88,69.64,69.88,41544.075,1708199999999,2899390.65996,7874,22695.854,1584012.64330,0
1708200000000,69.87,70.00,69.84,69.95,35595.288,1708203599999,2488278.10979,6833,19545.163,1366395.89260,0
1708203600000,69.95,70.34,69.86,70.03,76246.343,1708207199999,5344873.53838,12477,39973.990,2802393.07353,0
1708207200000,70.02,70.04,69.86,70.01,52541.701,1708210799999,3674944.67661,6820,24823.840,1736291.44360,0
1708210800000,70.00,70.05,69.88,70.00,39045.543,1708214399999,2731442.45421,6379,20608.349,1441774.95093,0
1708214400000,70.01,70.13,69.86,70.02,53569.817,1708217999999,3749358.78460,8881,25687.938,1798078.15198,0
1708218000000,70.02,70.23,69.88,69.96,62572.781,1708221599999,4385143.69941,9229,30197.953,2116033.24184,0
1708221600000,69.97,70.65,69.88,70.25,144379.060,1708225199999,10154890.24946,18874,73824.124,5191459.80078,0
1708225200000,70.25,70.75,70.11,70.61,120880.561,1708228799999,8516376.41033,12937,74578.322,5254327.86073,0
1708228800000,70.61,70.64,70.28,70.44,78633.647,1708232399999,5542391.76350,10391,31995.629,2255501.73798,0
1708232400000,70.43,70.65,70.35,70.49,57179.350,1708235999999,4033016.93195,9321,30834.300,2175101.00499,0
1708236000000,70.48,70.52,70.14,70.34,76155.086,1708239599999,5354475.94086,10888,36128.773,2540271.55623,0
1708239600000,70.34,70.49,70.17,70.49,56642.864,1708243199999,3986466.97384,10011,26940.197,1896256.99130,0
1708243200000,70.49,70.56,70.34,70.49,34446.756,1708246799999,2426387.05883,7698,16425.524,1157164.36750,0
1708246800000,70.50,70.60,70.41,70.59,76374.752,1708250399999,5387824.49491,8403,38964.667,2749182.03956,0
1708250400000,70.58,70.69,70.39,70.57,79358.025,1708253999999,5598470.21478,9781,48920.396,3451663.66820,0
1708254000000,70.57,70.71,70.55,70.57,40154.068,1708257599999,2835939.37515,6529,17552.199,1239785.00206,0
1708257600000,70.57,70.58,70.12,70.21,99877.308,1708261199999,7024810.78400,11854,39846.656,2802020.23578,0
1708261200000,70.21,70.37,70.05,70.22,56532.953,1708264799999,3968218.81619,8485,25598.692,1796983.48964,0
1708264800000,70.22,70.50,70.19,70.45,62606.479,1708268399999,4403403.54807,8580,40284.739,2833332.99383,0
1708268400000,70.44,70.46,70.23,70.34,54260.576,1708271999999,3817613.34820,7031,27279.117,1919264.78593,0
1708272000000,70.35,70.55,70.27,70.48,47224.048,1708275599999,3325872.91377,8128,22801.123,1606037.69755,0
1708275600000,70.49,70.86,70.46,70.74,103847.683,1708279199999,7340156.34770,12854,56637.548,4003058.34448,0
1708279200000,70.74,70.77,70.43,70.71,73195.182,1708282799999,5169852.59167,10250,31047.450,2192909.73595,0
1708282800000,70.72,70.75,70.45,70.58,48449.415,1708286399999,3421674.81485,8024,20955.504,1479806.52036,0
1708286400000,70.57,70.67,70.24,70.47,51715.012,1708289999999,3641772.46638,8329,26882.538,1892995.23908,0
1708290000000,70.48,70.64,70.38,70.63,41705.280,1708293599999,2940331.71101,6834,23417.201,1650966.74086,0
1708293600000,70.62,71.06,70.55,71.01,139965.349,1708297199999,9912436.22473,16038,78600.452,5567280.86229,0
1708297200000,71.01,71.40,70.66,70.86,200781.326,1708300799999,14259180.52734,24068,101044.353,7175536.15049,0
1708300800000,70.86,71.35,70.74,70.99,126807.462,1708304399999,9004937.48149,17918,63643.478,4519961.17936,0
1708304400000,71.00,71.01,70.64,70.85,66436.900,1708307999999,4706617.66591,11014,26953.869,1909578.75246,0
1708308000000,70.85,71.45,70.84,71.32,106828.193,1708311599999,7602534.31971,12165,63750.423,4536794.60955,0
1708311600000,71.32,71.33,70.90,71.05,81116.856,1708315199999,5766077.36290,9649,27362.545,1945432.51953,0
1708315200000,71.05,71.22,70.99,71.01,45942.040,1708318799999,3265871.11809,7229,24852.181,1766892.43895,0
1708318800000,71.01,71.05,70.62,70.93,112168.089,1708322399999,7939634.43619,12800,49017.648,3470013.02504,0
1708322400000,70.94,71.38,70.93,71.24,124953.303,1708325999999,8896611.67317,14330,59586.915,4242088.63208,0
1708326000000,71.24,71.36,71.13,71.32,55891.224,1708329599999,3981777.69209,9142,25255.342,1799497.17518,0
1708329600000,71.32,71.32,70.51,70.66,117683.251,1708333199999,8347819.93034,15228,45964.811,3260683.18659,0
1708333200000,70.67,71.29,70.64,71.11,127423.791,1708336799999,9049952.05518,14984,64492.181,4579551.67883,0
1708336800000,71.12,71.14,70.40,71.05,144000.817,1708340399999,10198845.93813,17699,65721.887,4653512.93481,0
1708340400000,71.06,71.16,70.90,70.94,59078.740,1708343999999,4196893.15548,8963,28666.881,2036302.52009,0
1708344000000,70.95,71.14,70.63,70.83,77955.462,1708347599999,5523318.76224,13431,38138.283,2703146.46819,0
1708347600000,70.84,71.09,70.75,70.82,103323.268,1708351199999,7326425.21758,16320,51863.732,3678213.79134,0
1708351200000,70.82,71.33,70.53,71.24,129443.263,1708354799999,9191554.50801,17607,69101.055,4907711.27684,0
1708354800000,71.24,71.39,70.89,71.23,113959.285,1708358399999,8111200.50958,14938,51828.295,3689884.33782,0
1708358400000,71.22,71.41,70.75,70.82,139012.232,1708361999999,9884056.45440,18616,62927.426,4476029.02551,0
1708362000000,70.83,71.34,70.61,71.17,147195.168,1708365599999,10454396.70852,18672,75701.816,5377258.76161,0
1708365600000,71.18,71.44,71.09,71.28,81033.857,1708369199999,5774252.58951,12480,37162.630,2648136.85311,0
1708369200000,71.29,71.43,71.09,71.37,73154.475,1708372799999,5215581.64931,12155,36870.451,2628808.08769,0
1708372800000,71.37,71.43,71.21,71.22,46637.317,1708376399999,3326418.05094,8517,24254.171,1730018.94166,0
1708376400000,71.23,71.65,71.17,71.54,65211.797,1708379999999,4658658.33323,11405,34302.036,2450803.14691,0
1708380000000,71.55,71.68,71.36,71.62,77157.476,1708383599999,5518972.29841,12091,38871.782,2780787.52071,0
1708383600000,71.63,71.81,71.25,71.36,103258.956,1708387199999,7386889.13094,14106,43362.670,3102353.45034,0
1708387200000,71.36,71.56,70.74,71.06,154985.437,1708390799999,11028768.74687,21535,76691.689,5457706.39772,0
1708390800000,71.07,71.29,70.41,70.93,188208.192,1708394399999,13321399.50974,25828,92767.688,6566447.97374,0
1708394400000,70.93,71.13,70.76,71.09,77704.934,1708397999999,5509872.23489,11707,38575.993,2735275.29514,0
1708398000000,71.08,71.17,70.51,70.54,108170.124,1708401599999,7660816.86377,13654,53925.469,3818420.94297,0
1708401600000,70.55,70.98,70.28,70.90,152376.094,1708405199999,10752903.46961,18170,74675.788,5269608.28064,0
1708405200000,70.90,71.20,70.82,71.05,81301.923,1708408799999,5776359.36819,11230,43250.100,3072845.47754,0
1708408800000,71.05,71.23,70.98,71.16,64750.287,1708412399999,4605218.52065,8898,32184.856,2289132.41311,0
1708412400000,71.16,71.30,70.95,70.97,100953.443,1708415999999,7183962.04035,11842,47763.774,3398953.42998,0
1708416000000,70.98,71.01,70.35,70.62,181991.672,1708419599999,12854574.01028,19676,89423.100,6317754.49844,0
1708419600000,70.63,70.72,69.61,70.21,313446.495,1708423199999,21974076.53926,32945,142614.754,9996986.75263,0
1708423200000,70.21,70.75,70.20,70.68,176006.671,1708426799999,12415731.09458,19882,81393.654,5740457.89656,0
1708426800000,70.69,70.91,70.53,70.72,113840.795,1708430399999,8051919.08845,14561,56224.384,3976350.42885,0
1708430400000,70.72,70.84,70.33,70.35,103975.128,1708433999999,7342135.61345,14238,55287.029,3903562.65902,0
1708434000000,70.35,71.13,70.25,71.04,240185.319,1708437599999,16996574.91197,27948,120898.254,8554228.56073,0
1708437600000,71.03,71.21,69.52,70.05,504847.301,1708441199999,35458869.16136,52192,236287.830,16593494.35786,0
1708441200000,70.05,70.12,67.03,68.99,964007.728,1708444799999,66178040.29413,91237,461558.500,31690251.14770,0
1708444800000,69.00,69.19,68.38,68.46,264691.295,1708448399999,18235777.79094,30880,134918.242,9295102.59440,0
1708448400000,68.46,68.76,67.85,68.73,269137.865,1708451999999,18416758.10043,34565,131473.202,8996735.93412,0
1708452000000,68.72,69.04,68.66,69.02,131299.646,1708455599999,9040700.04893,17386,58714.382,4043330.40822,0
1708455600000,69.02,69.71,68.85,69.69,124201.963,1708459199999,8605959.51151,18159,56737.934,3932625.97357,0
1708459200000,69.69,69.81,69.49,69.65,98036.335,1708462799999,6826699.21628,14711,44856.773,3124066.65791,0
1708462800000,69.66,69.69,69.38,69.48,69771.648,1708466399999,4852103.53615,10549,37638.982,2617888.61623,0
1708466400000,69.49,69.78,69.48,69.68,48722.947,1708469999999,3391948.34703,8991,24931.789,1735591.66670,0
1708470000000,69.68,70.00,69.60,69.69,98545.350,1708473599999,6877752.89264,13523,50994.549,3558872.19204,0
1708473600000,69.70,69.75,69.25,69.27,84068.882,1708477199999,5842953.54873,12832,38157.673,2651618.36431,0
1708477200000,69.28,69.40,69.08,69.22,62044.431,1708480799999,4296237.70026,10409,28369.142,1964743.16283,0
1708480800000,69.21,69.32,68.94,69.04,74103.181,1708484399999,5120344.06893,11706,37480.564,2589903.87139,0
1708484400000,69.03,69.33,69.02,69.09,43729.180,1708487999999,3024447.62749,8241,23670.863,1637202.37199,0
1708488000000,69.08,69.15,68.76,68.98,69146.399,1708491599999,4768027.15644,10916,32955.309,2272388.62503,0
1708491600000,68.97,69.24,68.73,68.89,62599.720,1708495199999,4319031.47974,10508,33346.821,2300864.28254,0
1708495200000,68.89,69.08,68.75,68.90,72363.557,1708498799999,4986558.48743,13311,33997.402,2342538.22300,0
1708498800000,68.90,69.06,68.45,68.98,111539.027,1708502399999,7669277.36265,17323,55317.115,3803878.69336,0
1708502400000,68.98,69.24,68.90,69.08,78825.558,1708505999999,5444624.02334,11291,36339.147,2509957.10099,0
1708506000000,69.08,69.10,67.63,67.96,269048.830,1708509599999,18378947.51370,31439,121838.479,8326003.59150,0
1708509600000,67.95,68.38,67.37,68.24,193487.930,1708513199999,13141484.42636,26179,92641.560,6292735.70086,0
1708513200000,68.25,68.39,67.75,67.97,126749.513,1708516799999,8623591.45477,18099,62409.126,4246202.10319,0
1708516800000,67.97,68.54,67.49,68.52,207550.206,1708520399999,14131944.42554,25623,91312.795,6215228.16222,0
1708520400000,68.51,68.64,68.17,68.45,106206.895,1708523999999,7264369.55375,16938,46803.373,3201291.85249,0
1708524000000,68.46,68.48,67.46,67.84,197764.625,1708527599999,13429090.46411,28677,92728.770,6295631.27874,0
1708527600000,67.84,68.59,67.71,68.23,186799.551,1708531199999,12753273.62514,23046,90691.146,6189916.38700,0
1708531200000,68.23,68.58,68.04,68.49,107253.402,1708534799999,7326086.66422,16269,59076.209,4035550.45187,0
1708534800000,68.48,68.58,67.95,67.97,85905.561,1708538399999,5868034.52540,13468,40703.911,2780176.92953,0
1708538400000,67.97,68.05,67.33,67.90,143799.347,1708541999999,9740232.43595,18321,69384.039,4700463.16098,0
1708542000000,67.90,68.13,67.71,68.05,89467.973,1708545599999,6079489.16871,12216,45604.193,3099202.55384,0
1708545600000,68.06,68.24,67.91,68.21,55872.032,1708549199999,3803839.07688,9206,27386.265,1865051.48807,0
1708549200000,68.20,68.70,68.09,68.66,80817.415,1708552799999,5528385.93518,12717,41984.728,2872095.38943,0
1708552800000,68.67,68.91,68.40,68.87,69763.410,1708556399999,4788456.17594,10199,33401.540,2292854.75878,0
1708556400000,68.86,69.06,68.83,68.96,72118.104,1708559999999,4972758.79620,11451,35946.284,2478929.81575,0
1708560000000,68.97,69.00,68.61,68.66,77125.018,1708563599999,5307504.55850,12845,37420.008,2575411.97287,0
1708563600000,68.67,68.86,67.95,67.97,90132.644,1708567199999,6161104.37068,14487,43900.554,3000635.70765,0
1708567200000,67.96,68.47,67.96,68.32,67661.933,1708570799999,4619933.64550,10920,34304.796,2341758.68675,0
1708570800000,68.32,68.51,68.20,68.43,50126.911,1708574399999,3427511.01298,7492,26409.601,1806057.85878,0
1708574400000,68.43,68.56,68.18,68.30,46705.986,1708577999999,3194609.58031,7711,21417.841,1464987.00801,0
1708578000000,68.30,68.59,68.24,68.48,49348.376,1708581599999,3377421.01540,7684,28222.638,1931571.44623,0
1708581600000,68.48,68.78,68.38,68.75,105591.985,1708585199999,7241459.81297,10510,66177.919,4538331.02999,0
1708585200000,68.75,69.07,68.57,69.02,86848.921,1708588799999,5982735.77286,12038,49056.474,3379924.77766,0
1708588800000,69.02,69.22,68.80,69.16,114300.833,1708592399999,7892567.12072,14726,51541.873,3559220.28226,0
1708592400000,69.15,69.32,68.92,69.27,98105.666,1708595999999,6785166.92921,12215,50767.065,3511305.45159,0
1708596000000,69.27,69.81,68.96,69.68,253523.097,1708599599999,17613501.05531,23841,131899.862,9160231.37510,0
1708599600000,69.69,69.74,69.14,69.21,116061.616,1708603199999,8054422.18036,15051,52904.349,3671530.46327,0
1708603200000,69.21,69.45,69.02,69.24,94796.449,1708606799999,6561558.90073,12660,42679.573,2954389.93736,0
1708606800000,69.24,69.28,68.66,68.91,168934.405,1708610399999,11636832.21721,22794,74766.242,5149935.55433,0
1708610400000,68.92,69.72,68.87,69.59,210774.647,1708613999999,14635787.16872,21924,99148.099,6882399.30673,0
1708614000000,69.59,69.81,69.38,69.59,123737.859,1708617599999,8612613.13097,16078,63812.400,4441713.71127,0
1708617600000,69.59,69.70,69.20,69.34,116023.105,1708621199999,8057719.03930,14252,52474.953,3644489.99265,0
1708621200000,69.34,69.52,69.33,69.47,50776.801,1708624799999,3525307.06505,8255,24688.675,1714021.84627,0
1708624800000,69.47,69.66,69.26,69.62,58748.245,1708628399999,4079487.08032,8390,31746.729,2204491.11068,0
1708628400000,69.61,69.64,68.74,69.09,219221.047,1708631999999,15156997.94952,19430,98699.080,6821858.80256,0
1708632000000,69.08,69.53,68.98,69.45,129267.497,1708635599999,8958662.91001,16898,64628.949,4478353.63613,0
1708635600000,69.45,69.53,69.09,69.33,77118.623,1708639199999,5340915.15110,11079,36787.236,2547122.22940,0
1708639200000,69.33,69.44,68.82,69.15,76821.889,1708642799999,5308984.97797,11695,36447.711,2518628.03340,0
1708642800000,69.15,69.22,68.73,68.83,83442.100,1708646399999,5749854.23019,12040,35201.026,2425289.28026,0
1708646400000,68.84,69.10,68.82,68.98,70814.000,1708649999999,4885503.72985,10271,36817.415,2539839.80306,0
1708650000000,68.98,69.08,68.79,68.79,39009.949,1708653599999,2689063.03550,7537,20371.323,1404387.92219,0
1708653600000,68.79,68.99,68.35,68.46,82714.750,1708657199999,5680827.94367,12266,37849.765,2599397.15833,0
1708657200000,68.46,68.52,68.25,68.47,72836.080,1708660799999,4980731.64009,10947,36607.237,2503368.65091,0
1708660800000,68.48,68.52,68.09,68.50,93557.107,1708664399999,6394415.89439,11685,40946.688,2799014.33550,0
1708664400000,68.50,68.65,68.45,68.61,30614.436,1708667999999,2098813.47834,6118,17444.561,1196003.07724,0
1708668000000,68.61,68.71,68.47,68.67,36094.585,1708671599999,2476397.05204,6452,17317.183,1188059.65837,0
1708671600000,68.67,68.70,68.24,68.39,60491.761,1708675199999,4144294.92274,9352,27219.569,1864517.67687,0
1708675200000,68.40,68.53,67.81,68.00,149792.234,1708678799999,10208543.02301,16187,69726.096,4752487.62057,0
1708678800000,68.01,68.25,67.93,68.17,87919.537,1708682399999,5986831.23757,11509,45427.539,3093181.32031,0
1708682400000,68.17,68.33,68.09,68.30,45183.841,1708685999999,3083061.00787,7346,22976.574,1567809.37261,0
1708686000000,68.29,68.39,68.19,68.34,46682.606,1708689599999,3188156.73510,6337,18591.722,1269870.71875,0
1708689600000,68.35,68.35,67.90,68.24,81719.902,1708693199999,5568634.73909,10809,38071.382,2593948.82600,0
1708693200000,68.25,68.47,68.17,68.37,54140.887,1708696799999,3700006.79478,8407,25770.875,1761372.26126,0
1708696800000,68.38,68.77,68.23,68.71,135155.229,1708700399999,9255507.16072,16986,62441.864,4276869.27707,0
1708700400000,68.70,68.78,68.14,68.21,233020.574,1708703999999,15944693.47377,28126,113119.818,7739571.97724,0
1708704000000,68.21,68.66,67.52,68.57,389256.344,1708707599999,26460421.21915,41414,192355.081,13079612.87576,0
1708707600000,68.57,68.92,68.49,68.77,128224.609,1708711199999,8808692.32158,15055,59336.313,4076156.32055,0
1708711200000,68.78,68.84,68.49,68.71,60727.228,1708714799999,4171205.57508,8077,28158.204,1934258.48599,0
1708714800000,68.72,68.87,68.64,68.79,43901.540,1708718399999,3018936.06625,6565,21091.725,1450302.61702,0
1708718400000,68.79,68.94,68.68,68.93,43898.369,1708721999999,3021730.59659,6646,20594.017,1417671.11390,0
1708722000000,68.92,69.08,68.82,69.01,46842.489,1708725599999,3229804.92858,7469,26360.069,1817611.89782,0
1708725600000,69.01,69.15,68.74,68.80,56376.434,1708729199999,3889427.65310,8284,22568.917,1557045.82229,0
1708729200000,68.80,69.01,68.31,68.86,118647.035,1708732799999,8146550.93358,14802,57716.515,3962368.83111,0
1708732800000,68.85,69.47,68.77,69.40,93342.216,1708736399999,6451519.07685,12980,51985.590,3592957.01859,0
1708736400000,69.39,69.50,68.67,68.77,126989.783,1708739999999,8783267.77745,16851,57098.901,3949203.79826,0
1708740000000,68.76,69.48,68.71,69.36,100963.116,1708743599999,6984317.69923,13068,47127.488,3260124.36984,0
1708743600000,69.36,69.56,69.25,69.38,48835.088,1708747199999,3391193.94528,8258,23090.944,1603520.60122,0
1708747200000,69.39,69.75,69.37,69.52,78686.764,1708750799999,5473622.43000,11357,39646.260,2758441.31289,0
1708750800000,69.52,69.67,69.45,69.49,59181.924,1708754399999,4116873.53563,7818,30846.202,2146145.53601,0
1708754400000,69.48,69.58,69.34,69.34,49523.077,1708757999999,3440744.56071,6895,19160.051,1331441.41050,0
1708758000000,69.34,69.80,69.29,69.77,74843.899,1708761599999,5205828.05637,9902,42077.896,2926836.71027,0
1708761600000,69.76,69.88,69.48,69.57,102883.629,1708765199999,7173745.17437,11714,39981.552,2789343.62812,0
1708765200000,69.57,69.81,69.53,69.74,46492.060,1708768799999,3240526.53543,7495,25838.539,1800964.61133,0
1708768800000,69.74,69.92,69.68,69.81,63344.560,1708772399999,4421889.59274,7965,32432.214,2264093.83443,0
1708772400000,69.81,69.92,69.71,69.90,42547.583,1708775999999,2971690.79574,6674,20556.620,1435908.75837,0
1708776000000,69.91,70.05,69.82,70.04,49974.553,1708779599999,3494111.89462,7964,22775.223,1592738.77653,0
1708779600000,70.03,70.30,70.00,70.16,85417.478,1708783199999,5992270.22172,10496,43262.608,3034335.77356,0
1708783200000,70.16,70.71,70.03,70.60,136162.999,1708786799999,9581935.13529,15512,68822.485,4843751.82562,0
1708786800000,70.61,70.63,70.12,70.17,120107.295,1708790399999,8444782.85082,12644,51676.111,3633233.87784,0
1708790400000,70.17,70.31,70.02,70.19,60704.225,1708793999999,4259147.57941,8540,28662.280,2011162.65149,0
1708794000000,70.19,70.64,70.17,70.47,89569.669,1708797599999,6306975.83800,11715,49424.609,3480277.46868,0
1708797600000,70.47,70.74,70.43,70.49,74904.466,1708801199999,5289308.62940,8509,28617.318,2021089.51502,0
1708801200000,70.49,70.64,70.42,70.44,39669.066,1708804799999,2797692.39994,6285,20828.696,1468935.28473,0
1708804800000,70.44,70.57,70.25,70.31,58893.794,1708808399999,4145055.50498,7285,29185.862,2054312.02833,0
1708808400000,70.32,70.66,70.25,70.52,68379.071,1708811999999,4816211.37751,7153,36904.698,2598248.67234,0
1708812000000,70.52,70.63,70.47,70.52,37598.471,1708815599999,2653015.03220,6986,20694.617,1460329.03663,0
1708815600000,70.52,70.55,70.40,70.48,25100.777,1708819199999,1768993.30521,5204,12030.702,847913.02690,0
1708819200000,70.48,70.62,70.42,70.46,45314.928,1708822799999,3195030.78491,8364,22249.253,1568950.70679,0
1708822800000,70.46,70.49,70.19,70.41,60676.757,1708826399999,4268037.81123,9368,31098.807,2187514.30257,0
1708826400000,70.41,70.66,70.19,70.24,78670.033,1708829999999,5545251.33302,11293,36880.234,2600071.89506,0
1708830000000,70.24,70.24,69.97,70.18,65696.177,1708833599999,4606248.92441,9718,30137.513,2113159.00482,0
1708833600000,70.19,70.20,69.80,69.97,65803.453,1708837199999,4603611.85469,8714,29787.456,2083904.71247,0
1708837200000,69.98,70.06,69.93,69.99,43143.371,1708840799999,3019986.28259,5284,20541.421,1437942.01769,0
1708840800000,69.98,70.23,69.91,70.17,50655.856,1708844399999,3550738.54393,6886,27083.791,1898571.35422,0
1708844400000,70.16,70.30,70.12,70.28,33876.563,1708847999999,2378638.37251,5723,15828.149,1111454.21421,0
1708848000000,70.28,70.36,69.92,69.94,58971.530,1708851599999,4136331.46109,8280,26442.804,1855061.43367,0
1708851600000,69.95,70.14,69.82,70.09,54056.914,1708855199999,3783405.62035,6375,32120.988,2248700.44133,0
1708855200000,70.09,70.16,69.91,69.96,47087.981,1708858799999,3296234.92285,5030,18981.322,1328669.37430,0
1708858800000,69.97,70.13,69.92,70.05,62840.646,1708862399999,4402257.06531,6019,29300.890,2052672.05605,0
1708862400000,70.04,70.18,69.98,70.06,56730.337,1708865999999,3975423.50390,6171,24317.223,1704136.10044,0
1708866000000,70.07,70.14,69.86,70.04,48856.490,1708869599999,3419364.70888,6021,19473.692,1363185.84505,0
1708869600000,70.04,70.34,69.97,70.33,73430.655,1708873199999,5152144.78012,8044,35792.493,2511454.51639,0
1708873200000,70.34,70.48,70.02,70.11,89881.470,1708876799999,6317743.88513,10530,37975.022,2669490.55190,0
1708876800000,70.11,70.44,69.97,70.15,82930.937,1708880399999,5821822.95535,11991,39757.773,2791241.09351,0
1708880400000,70.16,70.36,70.04,70.35,38722.807,1708883999999,2718406.80201,6530,22061.289,1548673.02201,0
1708884000000,70.35,70.37,70.17,70.25,29848.605,1708887599999,2096687.66189,5362,16377.240,1150323.07558,0
1708887600000,70.25,70.53,70.19,70.31,67544.755,1708891199999,4754083.52998,9088,34237.820,2409379.56271,0
1708891200000,70.32,70.69,70.09,70.14,128450.819,1708894799999,9049635.07370,14904,61875.447,4360376.88613,0
1708894800000,70.15,70.21,70.00,70.15,36350.587,1708898399999,2548781.17447,6510,19292.204,1352952.06955,0
1708898400000,70.15,70.28,69.99,70.12,61859.946,1708901999999,4337903.73488,8748,30780.335,2158686.04793,0
1708902000000,70.13,70.24,70.05,70.24,39250.646,1708905599999,2753138.12743,5971,16717.272,1172705.79612,0
1708905600000,70.24,70.44,70.08,70.39,68732.475,1708909199999,4829228.27737,9907,37899.008,2663156.88099,0
1708909200000,70.38,70.47,70.08,70.13,50065.022,1708912799999,3518359.86531,6828,19398.407,1363267.34915,0
1708912800000,70.13,70.16,69.86,69.94,58796.975,1708916399999,4115441.10183,8760,22207.107,1554658.38417,0
1708916400000,69.95,70.17,69.84,70.14,37780.206,1708919999999,2644691.25242,5814,21139.716,1480112.63236,0
1708920000000,70.14,70.18,69.87,69.95,47848.980,1708923599999,3348499.50929,6095,20314.136,1421685.87584,0
1708923600000,69.96,70.21,69.68,70.09,75675.389,1708927199999,5294376.60804,10686,37525.719,2626960.86217,0
1708927200000,70.09,70.42,70.06,70.35,60812.896,1708930799999,4270576.98244,8281,33196.714,2331470.18795,0
1708930800000,70.34,70.50,69.86,70.03,106453.435,1708934399999,7472385.25278,14299,44326.378,3111510.09618,0
1708934400000,70.03,70.16,69.82,70.11,77101.271,1708937999999,5398885.83116,9475,30566.594,2140252.87931,0
1708938000000,70.11,70.22,69.13,69.40,273861.405,1708941599999,19026346.48320,33019,129329.962,8983812.65307,0
1708941600000,69.40,69.84,69.36,69.70,94270.911,1708945199999,6566830.71118,12621,42623.460,2968926.63461,0
1708945200000,69.69,69.79,69.39,69.59,60032.292,1708948799999,4178510.65377,9759,28895.136,2010970.06287,0
1708948800000,69.58,69.81,69.35,69.81,80617.077,1708952399999,5611176.99949,11819,40456.181,2815646.16836,0
1708952400000,69.80,70.10,69.73,69.90,104666.338,1708955999999,7321833.97029,12597,52106.884,3644365.74016,0
1708956000000,69.91,70.89,69.90,70.77,190786.233,1708959599999,13440462.61135,21740,103922.981,7321296.95644,0
1708959600000,70.76,71.43,70.73,71.22,345354.573,1708963199999,24551984.27991,38945,177629.688,12629202.83625,0
1708963200000,71.21,71.60,71.07,71.34,239012.247,1708966799999,17040472.68992,28290,116129.219,8280078.06856,0
1708966800000,71.33,71.40,70.71,70.90,200073.279,1708970399999,14195932.01090,23044,99818.378,7081245.29793,0
1708970400000,70.91,71.25,70.76,70.90,143602.271,1708973999999,10186432.20845,15881,73474.671,5212541.06127,0
1708974000000,70.89,71.55,70.59,71.54,218706.357,1708977599999,15559960.44556,24989,112380.750,7995657.34304,0
1708977600000,71.55,72.19,71.52,72.18,241359.976,1708981199999,17335250.67395,27224,124618.663,8951274.93567,0
1708981200000,72.17,73.14,72.00,72.79,303616.776,1708984799999,22058997.15539,32522,155146.414,11274201.50090,0
1708984800000,72.80,72.85,72.05,72.43,129932.727,1708988399999,9414038.33497,15956,57736.086,4182284.04397,0
1708988400000,72.44,72.44,71.90,72.03,86481.343,1708991999999,6239196.62090,10527,41161.831,2969129.36374,0
1708992000000,72.03,72.45,72.01,72.13,118707.928,1708995599999,8569307.50810,15394,66605.302,4808705.87026,0
1708995600000,72.14,73.79,72.08,73.73,313549.509,1708999199999,22938340.38663,32871,162948.954,11918326.52390,0
1708999200000,73.72,75.17,73.52,75.00,852885.406,1709002799999,63492654.08658,93202,411072.941,30598231.52426,0
1709002800000,75.01,76.57,74.45,74.71,583271.420,1709006399999,43981045.23383,75477,282956.966,21341853.40609,0
1709006400000,74.72,75.62,74.44,75.61,270518.841,1709009999999,20289255.75383,40320,135042.962,10131654.87941,0
1709010000000,75.62,75.86,75.06,75.38,189567.138,1709013599999,14303210.95342,26703,85687.309,6464872.22862,0
1709013600000,75.39,75.75,75.32,75.69,122189.366,1709017199999,9232140.05219,17463,59791.914,4518324.49962,0
1709017200000,75.69,75.89,75.30,75.36,203367.436,1709020799999,15358336.19086,24149,86593.982,6540320.20117,0
1709020800000,75.36,76.15,75.36,75.97,194061.402,1709024399999,14714922.78052,22600,99529.293,7545548.46270,0
1709024400000,75.97,76.48,75.58,75.76,211562.114,1709027999999,16083536.15593,26806,104516.882,7947198.99422,0
1709028000000,75.76,75.80,75.30,75.31,147106.029,1709031599999,11106303.31227,18655,66665.756,5033864.65169,0
1709031600000,75.31,75.49,74.87,75.08,130864.500,1709035199999,9833495.11540,16926,58146.277,4369708.69865,0
1709035200000,75.08,75.53,74.83,74.94,181201.815,1709038799999,13631704.65760,24833,88533.845,6660795.48552,0
1709038800000,74.95,75.71,74.40,75.53,283408.037,1709042399999,21278957.19942,37502,144091.855,10822351.92208,0
1709042400000,75.53,75.65,74.16,74.51,345279.418,1709045999999,25838617.81410,38540,144316.262,10803321.54531,0
1709046000000,74.51,74.61,72.80,73.33,404602.120,1709049599999,29877511.97335,43698,187074.032,13814702.64669,0
1709049600000,73.33,73.99,72.71,73.96,361927.457,1709053199999,26578429.62868,42306,205764.470,15114894.24425,0
1709053200000,73.95,74.17,73.41,73.91,183913.572,1709056799999,13580060.34335,23410,88253.524,6516132.58960,0
1709056800000,73.90,74.25,73.84,74.20,78918.726,1709060399999,5843900.39522,12746,37926.713,2808551.36630,0
1709060400000,74.19,74.60,74.13,74.47,171314.978,1709063999999,12743651.93490,20429,91307.266,6792065.32659,0
1709064000000,74.47,74.49,74.02,74.38,105019.993,1709067599999,7798553.04204,16401,44800.697,3326625.38989,0
1709067600000,74.37,74.43,74.03,74.41,60071.863,1709071199999,4460071.03898,10822,25512.820,1894312.60505,0
1709071200000,74.41,74.73,74.31,74.52,85300.290,1709074799999,6354751.35648,11502,42887.041,3195929.24604,0
1709074800000,74.53,74.56,74.02,74.06,78147.938,1709078399999,5800538.89678,10218,37108.084,2753854.96391,0
1709078400000,74.06,74.37,73.74,74.30,100175.491,1709081999999,7419280.77370,13692,51271.755,3797531.85316,0
1709082000000,74.30,75.01,73.98,74.68,255913.043,1709085599999,19097723.14721,25154,131500.591,9813772.76987,0
1709085600000,74.69,74.84,74.44,74.75,106279.799,1709089199999,7929486.73584,11859,52999.395,3954919.52220,0
1709089200000,74.74,74.74,73.88,74.06,117376.505,1709092799999,8702957.89713,14416,46601.416,3455334.04622,0
1709092800000,74.06,74.50,74.05,74.36,63698.112,1709096399999,4733677.49255,9731,33568.460,2494193.00270,0
1709096400000,74.37,74.38,73.95,74.00,55658.906,1709099999999,4128724.33555,7677,23247.786,1724823.35067,0
1709100000000,74.00,74.05,73.78,73.95,51409.059,1709103599999,3801345.23597,8008,27136.003,2006655.23541,0
1709103600000,73.95,75.06,73.90,74.93,167798.463,1709107199999,12514464.26312,19733,93449.514,6966839.41792,0
1709107200000,74.93,75.49,74.54,75.42,260340.551,1709110799999,19505329.73872,31070,125538.692,9408344.84332,0
1709110800000,75.41,75.58,74.51,75.46,331289.139,1709114399999,24887065.23994,35498,152004.554,11419640.88522,0
1709114400000,75.46,76.20,75.28,76.05,262241.593,1709117999999,19860889.22045,28945,131889.197,9990399.32717,0
1709118000000,76.05,76.24,74.00,74.72,445425.911,1709121599999,33522019.24477,46740,196666.276,14790945.30462,0
1709121600000,74.73,75.57,74.66,75.46,259869.187,1709125199999,19560459.79590,32396,126835.305,9546705.34337,0
1709125200000,75.46,76.45,75.16,75.75,407282.595,1709128799999,30873778.47291,47483,190348.984,14429432.66441,0
1709128800000,75.75,76.06,74.63,75.12,444649.009,1709132399999,33434896.37505,46817,206661.326,15534869.11463,0
1709132400000,75.13,75.61,74.84,75.05,261371.618,1709135999999,19655330.85639,30709,122402.701,9206961.75884,0
1709136000000,75.05,77.61,75.01,77.39,508476.916,1709139599999,38816195.56887,59047,275720.211,21046973.71657,0
1709139600000,77.38,78.11,70.00,74.18,1935074.754,1709143199999,144405442.13388,222699,883240.125,65960219.83089,0
1709143200000,74.18,74.52,71.36,73.40,801981.430,1709146799999,58446367.64689,117557,387199.037,28213929.15674,0
1709146800000,73.40,73.65,72.73,73.09,278070.924,1709150399999,20338589.91607,38244,130663.755,9556603.27899,0
1709150400000,73.09,73.78,72.53,73.75,240009.467,1709153999999,17559827.02963,32246,121251.477,8872080.45513,0
1709154000000,73.75,74.12,73.20,73.94,125853.174,1709157599999,9281558.55525,19762,66328.808,4892773.98278,0
1709157600000,73.94,74.63,73.92,74.57,105634.541,1709161199999,7847300.46156,16119,48270.000,3586096.72666,0
1709161200000,74.56,75.05,74.49,74.56,191231.859,1709164799999,14298100.66233,24027,72405.832,5412894.76051,0
1709164800000,74.57,75.89,73.96,75.71,344694.015,1709168399999,25842694.58714,48017,174969.664,13119902.47346,0
1709168400000,75.71,76.47,75.22,76.05,316429.677,1709171999999,24031974.56502,41938,151588.760,11514461.49465,0
1709172000000,76.04,76.66,75.93,76.61,225893.974,1709175599999,17219397.21071,27316,101572.012,7743215.03272,0
1709175600000,76.61,77.17,76.04,77.06,221152.578,1709179199999,16931259.06626,29591,107546.331,8233031.08209,0
1709179200000,77.05,84.12,76.94,83.45,1311344.384,1709182799999,105887077.73069,158032,707356.546,57122455.62622,0
1709182800000,83.45,84.80,81.76,83.07,709862.084,1709186399999,58899781.02429,95115,353609.990,29339097.04901,0
1709186400000,83.07,83.55,82.20,82.57,336577.271,1709189999999,27918544.22562,54052,167576.841,13900925.38076,0
1709190000000,82.57,82.64,81.35,82.39,296407.825,1709193599999,24308422.61568,49559,135592.192,11122378.90692,0
1709193600000,82.39,82.88,81.66,82.76,268667.171,1709197199999,22114062.51392,45995,131174.984,10799658.41005,0
1709197200000,82.76,82.77,81.51,81.97,212871.435,1709200799999,17496709.15061,41376,102315.953,8409882.06663,0
1709200800000,81.96,82.71,81.56,82.59,169750.690,1709204399999,13947221.49224,34106,87135.503,7162817.09711,0
1709204400000,82.59,82.95,82.08,82.14,185309.829,1709207999999,15287776.27759,31889,93878.494,7746551.88819,0
1709208000000,82.13,82.79,80.92,82.59,295739.644,1709211599999,24226947.68098,50660,151160.974,12388076.31791,0
1709211600000,82.59,83.50,82.35,83.31,306293.385,1709215199999,25394078.32744,46684,165840.662,13751494.12404,0
1709215200000,83.30,83.81,82.19,82.97,284493.437,1709218799999,23606122.42384,48382,136026.754,11290883.04245,0
1709218800000,82.98,83.22,82.35,82.78,173471.574,1709222399999,14362641.79548,28528,82545.702,6835464.82258,0
1709222400000,82.79,84.50,81.59,84.12,751444.523,1709225999999,62450643.96785,108883,361181.290,30038368.94380,0
1709226000000,84.11,85.11,81.55,82.36,665771.829,1709229599999,55523187.28658,116042,326581.328,27238955.78725,0
1709229600000,82.35,83.34,81.73,82.77,285604.223,1709233199999,23564052.52421,54323,144415.318,11912738.47313,0
1709233200000,82.77,83.33,82.49,82.90,177888.092,1709236799999,14760663.02407,32275,86932.626,7214451.20688,0
1709236800000,82.89,83.17,82.54,82.74,112547.936,1709240399999,9325101.71819,20883,53361.684,4421765.12941,0
1709240400000,82.74,82.92,79.41,80.69,496926.829,1709243999999,40191334.34463,79498,235307.135,19039985.31579,0
1709244000000,80.69,80.90,77.70,78.97,378739.309,1709247599999,29975962.43475,61035,181278.487,14355068.09127,0
1709247600000,78.98,80.26,78.95,79.99,218361.745,1709251199999,17420630.81996,29886,99601.249,7944248.70464,0
1709251200000,80.00,83.40,80.00,82.36,600004.417,1709254799999,49224565.30327,76341,291529.378,23907843.86336,0
1709254800000,82.35,84.16,82.15,83.67,511960.090,1709258399999,42581110.44417,62846,260849.722,21700460.44454,0
1709258400000,83.66,84.57,83.17,84.46,523728.466,1709261999999,43927500.03066,70238,256319.308,21501520.20510,0
1709262000000,84.47,84.71,83.29,83.41,295609.036,1709265599999,24821546.65321,42352,133837.394,11240212.27590,0
1709265600000,83.41,83.82,83.22,83.76,212322.095,1709269199999,17737059.57084,29034,102620.953,8573150.48539,0
1709269200000,83.76,85.96,83.73,85.60,426808.349,1709272799999,36321331.66745,61122,219971.451,18716162.75496,0
1709272800000,85.60,86.28,84.70,86.22,350091.623,1709276399999,29858829.75325,47737,170701.339,14558605.64251,0
1709276400000,86.23,86.26,83.98,84.30,364675.313,1709279999999,30961872.81139,45118,165517.451,14052510.16071,0
1709280000000,84.31,84.89,83.86,84.77,264844.459,1709283599999,22367761.99016,37925,139509.373,11784981.62380,0
1709283600000,84.76,85.63,84.69,84.93,189940.122,1709287199999,16173090.71534,29876,89333.061,7606005.02005,0
1709287200000,84.92,84.93,84.04,84.27,185554.063,1709290799999,15667977.91213,28334,80633.880,6807975.39367,0
1709290800000,84.27,85.11,84.19,84.74,154470.644,1709294399999,13073173.99661,24521,75315.337,6373512.28486,0
1709294400000,84.74,85.06,84.12,84.21,153754.907,1709297999999,12992286.02853,24605,74847.241,6324556.59254,0
1709298000000,84.22,84.53,84.03,84.14,141390.375,1709301599999,11909447.62087,23600,69690.708,5870749.91368,0
1709301600000,84.14,84.46,83.02,83.85,368948.938,1709305199999,30870727.83688,53792,184089.067,15406561.11371,0
1709305200000,83.86,84.06,82.70,83.06,234023.072,1709308799999,19463201.44937,39309,116956.532,9727519.43114,0
1709308800000,83.06,83.38,82.64,83.07,181460.373,1709312399999,15078670.24030,27676,99303.196,8252402.28722,0
1709312400000,83.06,84.28,83.06,83.86,172207.253,1709315999999,14442172.98135,26089,89223.561,7481387.32107,0
1709316000000,83.87,84.60,83.61,84.27,142911.169,1709319599999,12027231.70255,22815,73606.558,6194051.72022,0
1709319600000,84.27,84.33,83.74,84.09,76472.785,1709323199999,6427253.62090,14064,34087.074,2864721.41249,0
1709323200000,84.09,84.87,84.04,84.57,157324.938,1709326799999,13298280.04041,24661,72202.439,6103146.46600,0
1709326800000,84.57,84.97,84.17,84.60,123687.607,1709330399999,10466836.55684,21269,53983.682,4568075.42918,0
1709330400000,84.60,85.07,84.53,84.96,85594.758,1709333999999,7260302.02078,15070,42523.520,3606377.59423,0
1709334000000,84.96,85.27,84.51,84.99,116044.071,1709337599999,9852570.11445,18140,55176.508,4685244.04173,0
1709337600000,85.00,86.58,84.56,86.38,379811.847,1709341199999,32474598.65321,53602,206092.867,17626672.00082,0
1709341200000,86.39,88.61,86.12,86.99,855360.365,1709344799999,74832410.65558,108704,419003.058,36658487.25249,0
1709344800000,86.99,88.46,86.39,88.44,312204.906,1709348399999,27289907.06100,40894,162220.460,14179905.09958,0
1709348400000,88.44,92.10,88.18,91.26,591966.892,1709351999999,53130648.09074,86557,306692.201,27512950.45604,0
1709352000000,91.26,91.48,89.92,90.43,336883.937,1709355599999,30473733.67292,51630,156546.612,14161839.65900,0
1709355600000,90.43,91.49,89.63,90.34,371811.843,1709359199999,33675894.96402,61851,165289.989,14970437.26477,0
1709359200000,90.35,91.17,89.92,90.01,219698.306,1709362799999,19869530.86588,38662,104148.972,9421975.06559,0
1709362800000,90.02,90.57,89.53,90.22,203552.330,1709366399999,18344469.58993,33402,92524.302,8339724.44063,0
1709366400000,90.22,90.60,88.85,90.17,271270.318,1709369999999,24342757.35895,45082,141823.454,12729060.75097,0
1709370000000,90.17,90.36,88.55,89.32,219816.841,1709373599999,19658740.65543,47778,101207.484,9054827.26858,0
1709373600000,89.31,89.88,88.83,88.93,135158.333,1709377199999,12081886.81870,26289,62966.316,5629875.26961,0
1709377200000,88.93,91.75,88.90,90.80,297377.336,1709380799999,26936697.57744,55044,166384.050,15065688.78146,0
1709380800000,90.80,92.18,90.68,91.44,320338.127,1709384399999,29316372.17993,51447,155888.071,14267606.58389,0
1709384400000,91.44,92.40,90.86,91.75,274201.902,1709387999999,25136779.06885,48134,122019.268,11193798.21919,0
1709388000000,91.75,93.23,90.54,91.84,521056.150,1709391599999,47862127.79752,90462,251144.995,23080534.63626,0
1709391600000,91.85,92.85,90.80,91.02,245196.349,1709395199999,22506296.76167,49260,117105.099,10751359.01146,0
1709395200000,91.03,91.95,90.81,91.92,202028.060,1709398799999,18464893.27700,39418,88809.173,8118158.29693,0
1709398800000,91.92,92.38,90.96,91.21,128978.471,1709402399999,11818795.21620,25132,61526.221,5637263.31764,0
1709402400000,91.20,92.96,91.19,91.83,192120.254,1709405999999,17704730.08864,37540,91713.871,8454440.02049,0
1709406000000,91.83,92.05,91.35,91.98,90891.463,1709409599999,8336490.28484,18411,50685.697,4649492.99340,0
1709409600000,91.98,92.86,91.04,91.89,229385.628,1709413199999,21077987.63450,44233,109798.860,10087138.05237,0
1709413200000,91.88,92.49,91.78,92.34,114285.260,1709416799999,10535473.15052,22351,51193.853,4718881.32625,0
1709416800000,92.34,92.35,91.35,91.92,96455.785,1709420399999,8856496.03708,20102,45313.910,4160594.71080,0
1709420400000,91.93,94.66,91.90,94.59,424484.388,1709423999999,39658659.50395,70694,235729.752,22016333.41639,0
1709424000000,94.59,94.84,92.43,93.40,401273.433,1709427599999,37442071.87145,70542,187478.304,17488124.39064,0
1709427600000,93.40,93.92,92.64,93.56,221356.178,1709431199999,20633402.36222,44546,99211.096,9247280.77473,0
1709431200000,93.57,93.62,91.11,91.89,295828.222,1709434799999,27221426.78609,49102,132549.119,12195397.53293,0
1709434800000,91.89,93.42,91.89,93.00,173342.087,1709438399999,16079051.18236,33103,96441.708,8947399.46889,0
1709438400000,93.00,93.77,92.91,93.47,140041.062,1709441999999,13066820.69533,27862,61323.202,5722460.32998,0
1709442000000,93.47,93.51,92.28,92.70,125065.636,1709445599999,11607856.83517,24779,49855.208,4624867.89302,0
1709445600000,92.70,92.82,91.50,91.55,198657.540,1709449199999,18281180.13648,38837,84468.196,7773551.48687,0
1709449200000,91.55,91.67,83.18,88.58,952153.895,1709452799999,84061447.71842,145189,423087.431,37384015.70148,0
1709452800000,88.58,89.80,87.60,89.67,375717.421,1709456399999,33337787.78102,71126,189604.517,16825450.74688,0
1709456400000,89.67,90.47,89.38,90.09,245242.350,1709459999999,22072603.12537,44557,114307.653,10288809.43413,0
1709460000000,90.09,91.03,89.77,90.58,189411.993,1709463599999,17149323.22676,37865,90361.187,8181700.98676,0
1709463600000,90.59,91.49,90.28,91.42,114399.615,1709467199999,10398963.12553,24655,62033.453,5640180.88736,0
1709467200000,91.42,92.59,91.25,91.61,296614.072,1709470799999,27263276.03149,52735,137304.527,12621912.68831,0
1709470800000,91.61,92.39,91.15,91.70,149867.133,1709474399999,13749584.37033,29803,62528.098,5737798.68370,0
1709474400000,91.70,92.09,90.39,90.57,191564.501,1709477999999,17457885.73374,33863,98271.573,8958452.58638,0
1709478000000,90.57,91.28,90.57,91.23,130030.420,1709481599999,11825269.05968,24314,64428.246,5859781.16781,0
1709481600000,91.22,91.81,90.80,91.34,191513.375,1709485199999,17482462.33596,30380,87346.480,7974792.36747,0
1709485200000,91.34,91.44,90.71,90.72,100146.374,1709488799999,9124090.84635,18535,44841.921,4086158.16964,0
1709488800000,90.72,91.41,90.50,91.18,85606.023,1709492399999,7788463.73539,16905,46184.117,4201886.40762,0
1709492400000,91.17,91.32,90.48,90.81,89819.169,1709495999999,8157113.65257,17633,45626.027,4143549.32767,0
1709496000000,90.81,90.96,90.28,90.44,86288.794,1709499599999,7819542.65447,16019,40788.949,3696412.93810,0
1709499600000,90.45,90.71,90.25,90.66,62556.879,1709503199999,5662844.04279,11755,34110.913,3087896.22056,0
1709503200000,90.65,91.38,90.43,91.04,101696.257,1709506799999,9246287.38576,20914,50263.077,4569368.54448,0
1709506800000,91.05,91.08,90.42,90.81,90438.137,1709510399999,8209601.89822,19227,39981.782,3629580.53764,0
1709510400000,90.81,92.23,88.82,90.70,430270.427,1709513999999,38992992.41026,70237,193620.127,17550964.67373,0
1709514000000,90.69,91.10,89.84,89.94,171527.391,1709517599999,15513927.74930,34101,88240.504,7981994.58717,0
1709517600000,89.95,91.00,89.13,90.55,220699.452,1709521199999,19847250.02448,37544,111071.212,9989287.19474,0
1709521200000,90.54,90.57,89.56,89.92,118670.188,1709524799999,10682100.30651,25326,56302.090,5069000.01322,0
1709524800000,89.92,90.53,89.60,90.32,137928.329,1709528399999,12424577.64064,22860,53995.637,4865719.43715,0
1709528400000,90.31,90.81,90.01,90.54,126961.774,1709531999999,11475807.39778,20609,58250.624,5265670.64881,0
1709532000000,90.53,92.08,90.20,91.88,178453.219,1709535599999,16246292.74138,28246,99647.756,9070965.57614,0
1709535600000,91.87,91.93,90.45,90.48,228424.772,1709539199999,20799155.11679,35370,99502.938,9060254.40851,0
1709539200000,90.49,92.48,90.27,92.45,351383.474,1709542799999,32171342.01199,53320,178861.273,16374768.36070,0
1709542800000,92.44,92.81,90.99,91.93,322196.057,1709546399999,29591253.79185,49240,142599.484,13099738.13068,0
1709546400000,91.93,91.96,89.43,90.01,349123.047,1709549999999,31580692.34087,51722,157305.295,14225860.56556,0
1709550000000,90.02,90.74,89.61,90.72,139960.596,1709553599999,12631764.58443,27256,72290.857,6525086.33192,0
1709553600000,90.71,90.74,90.08,90.52,140627.124,1709557199999,12714223.79444,24166,56357.470,5094894.64432,0
1709557200000,90.53,90.91,89.40,89.62,195955.552,1709560799999,17698577.26930,32529,96533.149,8722184.31939,0
1709560800000,89.62,90.58,88.13,90.12,346446.758,1709564399999,31027055.58507,56582,168978.199,15141341.68128,0
1709564400000,90.11,90.86,89.65,90.45,151591.816,1709567999999,13707323.74221,29236,71088.278,6428769.27166,0
1709568000000,90.44,90.91,89.52,89.72,234672.099,1709571599999,21192955.60943,40565,121367.599,10963147.64831,0
1709571600000,89.71,90.94,88.38,88.45,420153.323,1709575199999,37655836.71145,70460,210591.095,18880981.60986,0
1709575200000,88.46,89.75,87.56,89.39,387875.006,1709578799999,34424574.82353,64429,167607.058,14881835.85589,0
1709578800000,89.40,90.01,88.51,89.85,150880.702,1709582399999,13470414.09237,26990,70679.492,6308954.62555,0
1709582400000,89.85,89.90,88.53,88.73,141150.596,1709585999999,12579423.30772,26410,67598.911,6022989.92499,0
1709586000000,88.73,88.83,88.04,88.60,136760.410,1709589599999,12075307.64686,24859,71753.186,6335162.43075,0
1709589600000,88.59,89.09,87.92,89.05,108932.832,1709593199999,9635690.51291,20673,59146.527,5232579.69989,0
1709593200000,89.06,89.89,88.30,89.03,203315.432,1709596799999,18103320.59019,36231,102356.355,9117817.07270,0
1709596800000,89.03,89.99,88.84,89.21,195804.309,1709600399999,17519524.66781,37277,99631.380,8912502.72319,0
1709600400000,89.21,91.32,88.92,91.08,240228.107,1709603999999,21670432.82062,41313,127666.219,11517225.74559,0
1709604000000,91.08,92.07,88.45,89.23,476721.450,1709607599999,43038491.24716,77016,215614.336,19461394.33521,0
1709607600000,89.23,89.36,88.60,89.27,163038.020,1709611199999,14515683.69927,29918,72562.403,6462923.18430,0
1709611200000,89.27,90.68,88.00,89.25,656584.559,1709614799999,58748240.55738,88549,290051.550,25959519.54853,0
1709614800000,89.24,91.20,85.22,90.84,892374.954,1709618399999,78950724.43578,133334,427661.741,37859845.41954,0
1709618400000,90.84,90.84,89.40,90.04,265891.515,1709621999999,23929271.51264,50440,134728.267,12126811.90579,0
1709622000000,90.04,90.28,88.96,88.99,254689.582,1709625599999,22861003.91265,49300,123578.515,11092320.65530,0
1709625600000,89.00,90.31,87.95,90.29,333271.700,1709629199999,29699562.49894,54309,161445.162,14380647.12860,0
1709629200000,90.29,90.74,89.60,90.07,227074.029,1709632799999,20497784.39468,37796,107565.105,9709187.30061,0
1709632800000,90.07,90.49,89.79,90.00,112440.695,1709636399999,10130221.35638,23298,55201.982,4972539.70592,0
1709636400000,90.00,90.36,89.63,89.73,114731.525,1709639999999,10320538.93799,24000,60602.990,5452195.66541,0
1709640000000,89.73,90.13,89.30,89.56,134192.560,1709643599999,12032744.89571,25134,69632.485,6243971.97224,0
1709643600000,89.57,91.46,89.26,90.50,395530.146,1709647199999,35746135.16960,53579,201348.052,18188743.14801,0
1709647200000,90.50,91.40,89.44,90.19,437299.655,1709650799999,39537013.13006,70944,206075.780,18632522.50863,0
1709650800000,90.19,91.22,88.02,88.45,844290.984,1709654399999,75442178.67952,125262,411528.111,36770685.93276,0
1709654400000,88.44,88.99,84.95,86.82,1109128.878,1709657999999,96073001.69413,159374,541025.997,46857389.30968,0
1709658000000,86.83,86.85,84.22,86.81,629550.110,1709661599999,53881176.18675,92922,304890.142,26094166.64859,0
1709661600000,86.81,86.81,84.81,85.15,295527.954,1709665199999,25364190.82590,51021,144663.393,12418720.14894,0
1709665200000,85.15,85.55,70.52,77.60,1596870.188,1709668799999,128434940.34948,187849,707749.754,57003619.91788,0
1709668800000,77.57,79.72,76.18,78.01,1360040.133,1709672399999,106667567.54228,170165,636345.429,49918059.41920,0
1709672400000,78.01,81.15,77.98,80.92,540291.587,1709675999999,43307546.23678,82684,254186.456,20365154.78632,0
1709676000000,80.92,81.36,79.68,81.36,245839.301,1709679599999,19819062.99270,41349,108209.968,8722894.49874,0
1709679600000,81.36,82.55,81.04,81.96,189706.639,1709683199999,15524216.95916,34935,88089.226,7209501.82679,0
1709683200000,81.96,82.43,81.45,81.55,169183.799,1709686799999,13869037.68904,34604,77862.751,6384375.37880,0
1709686800000,81.55,81.99,80.13,80.43,259276.063,1709690399999,20998696.27377,39894,114783.604,9294152.50817,0
1709690400000,80.42,80.90,79.79,79.99,258940.351,1709693999999,20800631.90096,39651,127987.595,10284454.04063,0
1709694000000,79.99,81.55,79.99,81.51,196993.137,1709697599999,15951790.12318,33629,101796.416,8243196.87743,0
1709697600000,81.50,83.42,81.49,83.24,174241.119,1709701199999,14338061.45890,30892,89390.991,7354579.32925,0
1709701200000,83.24,85.28,82.92,85.10,346400.624,1709704799999,29284250.03520,58579,145953.737,12336668.45182,0
1709704800000,85.11,85.29,84.52,85.03,147158.316,1709708399999,12491630.01971,30270,71327.136,6056245.90063,0
1709708400000,85.03,86.03,84.49,86.01,181764.003,1709711999999,15509959.19926,30834,91513.789,7809236.75151,0
1709712000000,86.00,87.60,85.74,86.06,342068.605,1709715599999,29649382.55733,57613,156083.451,13527696.02333,0
1709715600000,86.05,86.43,84.36,84.46,229385.667,1709719199999,19629498.52765,44761,110947.916,9497361.64804,0
1709719200000,84.46,85.73,84.46,85.40,164786.310,1709722799999,14059252.98502,33070,79458.132,6776102.44825,0
1709722800000,85.42,85.84,84.89,85.25,171087.760,1709726399999,14603725.05365,29593,78515.046,6705149.96760,0
1709726400000,85.25,85.58,82.00,83.49,450677.793,1709729999999,37748392.18679,68310,208645.798,17467403.63539,0
1709730000000,83.50,84.01,82.58,83.80,323783.541,1709733599999,26996780.09969,52735,163637.962,13644830.65845,0
1709733600000,83.80,84.42,82.61,83.10,243303.360,1709737199999,20346019.27479,43508,112358.274,9395321.49651,0
1709737200000,83.10,83.55,81.81,83.23,273097.095,1709740799999,22587530.96481,47765,134589.579,11130825.91123,0
1709740800000,83.23,83.96,82.98,83.87,173808.021,1709744399999,14515681.38905,33926,89745.800,7494972.24718,0
1709744400000,83.87,84.45,83.46,84.43,121596.143,1709747999999,10203059.65637,25622,68528.694,5752158.42872,0
1709748000000,84.42,84.61,83.81,84.44,135837.754,1709751599999,11441993.71589,26481,63360.036,5337677.22379,0
1709751600000,84.43,84.76,83.94,84.34,89893.454,1709755199999,7586326.09388,18335,43321.976,3655759.47660,0
1709755200000,84.34,84.69,83.85,84.51,117400.217,1709758799999,9893202.19511,19912,59480.762,5012178.01141,0
1709758800000,84.51,85.39,84.29,85.30,101754.075,1709762399999,8633293.76220,19606,52692.288,4470080.99665,0
1709762400000,85.29,85.52,84.64,85.04,97458.876,1709765999999,8296928.19769,16536,38917.569,3312985.32883,0
1709766000000,85.04,85.96,84.97,85.93,119145.783,1709769599999,10191599.95198,20646,55328.667,4733336.52956,0
1709769600000,85.92,86.59,85.50,86.56,174037.146,1709773199999,14977116.44093,28140,77367.616,6662615.90203,0
1709773200000,86.57,87.00,85.44,86.81,190024.309,1709776799999,16391820.84172,32136,84050.234,7253660.02380,0
1709776800000,86.81,86.85,85.50,85.77,97109.124,1709780399999,8359094.42918,22164,46164.426,3973291.28728,0
1709780400000,85.77,86.12,84.66,84.95,204050.095,1709783999999,17413454.74673,32701,90900.289,7753951.51618,0
1709784000000,84.95,85.54,84.56,84.87,136705.641,1709787599999,11637722.94012,25669,66628.346,5671655.16508,0
1709787600000,84.86,85.14,83.46,83.74,208358.572,1709791199999,17545232.74503,35948,116981.491,9849492.64285,0
1709791200000,83.75,84.40,83.56,84.27,214219.602,1709794799999,18002097.77750,30006,98012.579,8235679.93203,0
1709794800000,84.27,85.40,84.17,84.93,193172.761,1709798399999,16386388.40805,26575,99076.638,8404765.00720,0
1709798400000,84.93,85.94,84.80,85.25,224656.792,1709801999999,19194980.09941,33640,104533.697,8931278.54215,0
1709802000000,85.24,85.80,85.04,85.65,87171.900,1709805599999,7452655.69003,17382,45482.885,3888262.51117,0
1709805600000,85.64,86.58,85.37,86.44,114625.729,1709809199999,9847535.89347,21177,66113.587,5684513.25666,0
1709809200000,86.43,86.78,85.52,86.27,267073.217,1709812799999,23021113.78947,37108,117265.097,10115289.79492,0
1709812800000,86.28,86.58,85.06,85.32,138638.505,1709816399999,11902601.20459,23009,69634.004,5983053.04703,0
1709816400000,85.32,86.13,84.81,86.02,118034.002,1709819999999,10076815.88454,25348,61619.221,5260660.11741,0
1709820000000,86.01,87.17,85.07,86.54,370410.344,1709823599999,31972632.09663,61141,185568.986,16022089.60031,0
1709823600000,86.54,87.60,86.20,86.68,269921.427,1709827199999,23438395.16260,46047,135068.805,11731882.14237,0
1709827200000,86.67,87.06,85.91,86.61,136050.233,1709830799999,11768088.29173,30164,62864.488,5437734.19027,0
1709830800000,86.61,87.09,86.39,86.98,97299.779,1709834399999,8449531.42267,22285,45536.174,3954751.79111,0
1709834400000,86.98,88.37,86.74,88.36,174272.057,1709837999999,15267333.33112,29028,101010.854,8852092.78050,0
1709838000000,88.37,89.14,88.11,88.87,253653.211,1709841599999,22495778.94563,47229,119311.450,10583157.56266,0
1709841600000,88.88,89.51,88.36,88.90,167030.529,1709845199999,14849543.77150,30648,86961.470,7732119.20655,0
1709845200000,88.91,89.57,88.31,89.42,234636.047,1709848799999,20878684.62218,38479,109516.597,9743663.00344,0
1709848800000,89.43,89.75,88.53,88.80,109138.486,1709852399999,9731977.98208,20427,51361.176,4581544.93622,0
1709852400000,88.79,88.83,88.02,88.10,101846.189,1709855999999,9009056.19225,18999,45287.786,4005489.72953,0
1709856000000,88.11,88.77,87.56,88.71,210698.294,1709859599999,18583966.20672,31474,118002.001,10412260.63270,0
1709859600000,88.70,89.23,88.11,88.16,134237.334,1709863199999,11899872.21875,25177,66154.456,5867301.92828,0
1709863200000,88.15,88.99,87.99,88.72,114989.912,1709866799999,10177921.02303,24859,58435.983,5172130.90330,0
1709866800000,88.72,89.45,88.40,88.83,162858.917,1709870399999,14474167.80640,30905,74840.088,6652595.10468,0
1709870400000,88.84,89.08,88.04,88.75,130031.400,1709873999999,11518357.80901,22613,58460.734,5177670.27607,0
1709874000000,88.76,89.00,87.68,88.23,126448.780,1709877599999,11153054.49001,23403,54903.092,4841646.33655,0
1709877600000,88.24,88.53,87.79,88.41,126511.074,1709881199999,11147414.79572,21323,57985.342,5108305.63541,0
1709881200000,88.41,88.48,87.26,87.52,171166.931,1709884799999,15043276.29078,26259,77246.578,6790854.26619,0
1709884800000,87.53,87.88,86.47,87.61,215424.860,1709888399999,18768661.12745,31465,98749.628,8606514.57874,0
1709888400000,87.61,88.27,87.34,87.96,92708.795,1709891999999,8142182.58286,18455,47313.493,4154448.69971,0
1709892000000,87.95,88.06,87.47,87.74,68250.025,1709895599999,5991881.10091,15230,29507.848,2590106.03656,0
1709895600000,87.74,88.10,87.29,88.01,122231.112,1709899199999,10712532.20208,19720,58511.638,5128762.97071,0
1709899200000,88.02,88.03,87.47,87.63,80459.129,1709902799999,7057419.49191,13440,34703.226,3043531.15516,0
1709902800000,87.63,88.46,87.39,88.07,156071.160,1709906399999,13737740.89560,26258,82511.189,7264278.33193,0
1709906400000,88.07,88.83,87.76,88.44,225704.155,1709909999999,19940628.51338,38938,118068.478,10429474.94133,0
1709910000000,88.43,89.68,82.14,86.56,798825.839,1709913599999,69720199.38525,125141,372952.415,32596837.95804,0
1709913600000,86.56,87.63,84.63,87.55,602012.816,1709917199999,51770188.63507,110975,296882.708,25535779.62492,0
1709917200000,87.54,88.11,86.87,87.48,207682.289,1709920799999,18168250.63134,40769,89387.666,7820883.76897,0
1709920800000,87.47,87.62,86.76,87.19,114933.766,1709924399999,10020524.16477,25537,60799.700,5300159.53290,0
1709924400000,87.18,87.27,86.40,87.11,92328.864,1709927999999,8016109.95829,21986,47791.929,4148788.04999,0
1709928000000,87.12,88.42,87.01,88.08,137354.349,1709931599999,12055017.35021,29381,67546.792,5927540.66780,0
1709931600000,88.09,88.10,86.78,87.13,126065.629,1709935199999,11028753.81590,25507,59132.177,5172446.87800,0
1709935200000,87.14,88.38,86.81,87.66,77085.989,1709938799999,6753379.65122,16386,35762.724,3135370.27847,0
1709938800000,87.65,88.68,87.65,88.42,84208.188,1709942399999,7421319.54381,17830,44261.018,3901715.15219,0
1709942400000,88.42,89.42,88.23,89.37,123296.679,1709945999999,10948615.20002,26225,65054.776,5777902.69105,0
1709946000000,89.36,90.43,88.86,88.94,207301.171,1709949599999,18578978.87517,37419,99884.301,8954670.20132,0
1709949600000,88.94,89.29,88.56,88.81,126734.426,1709953199999,11276079.56066,21949,62264.076,5539755.75083,0
1709953200000,88.81,88.96,88.34,88.92,89899.212,1709956799999,7976998.97977,17355,40407.521,3585401.89861,0
1709956800000,88.92,88.94,88.41,88.55,73285.335,1709960399999,6498849.45721,11914,32551.987,2886597.23470,0
1709960400000,88.56,88.72,88.33,88.39,60699.616,1709963999999,5374016.87033,12935,31137.468,2756928.46872,0
1709964000000,88.38,88.89,88.36,88.84,58905.554,1709967599999,5223790.65012,13022,34647.667,3072350.43355,0
1709967600000,88.83,89.06,88.68,88.81,71701.224,1709971199999,6372941.88651,12472,36833.120,3273492.96919,0
1709971200000,88.82,89.00,88.25,88.38,73975.259,1709974799999,6553994.81679,13658,33222.785,2944359.30668,0
1709974800000,88.38,88.59,88.05,88.38,78089.001,1709978399999,6893417.68779,14602,37373.780,3299292.04483,0
1709978400000,88.37,88.43,86.68,87.53,230962.298,1709981999999,20192145.98882,36135,109767.322,9598749.56401,0
1709982000000,87.53,88.09,87.49,88.06,105736.735,1709985599999,9280868.72063,17483,54789.648,4808555.62669,0
1709985600000,88.05,88.47,87.81,88.36,77415.450,1709989199999,6822705.35598,18854,35111.158,3094891.98455,0
1709989200000,88.36,88.55,88.06,88.32,71548.355,1709992799999,6319080.65620,13999,35163.214,3105480.25545,0
1709992800000,88.32,88.70,88.04,88.21,99754.167,1709996399999,8819997.13663,20578,48167.191,4259171.70504,0
1709996400000,88.21,90.11,88.21,89.56,239501.852,1709999999999,21429174.53508,37654,118904.124,10635913.97304,0
1710000000000,89.56,90.04,88.72,89.91,200596.997,1710003599999,17916653.34769,35127,95358.320,8517704.33595,0
1710003600000,89.91,90.86,89.18,89.36,341289.212,1710007199999,30728485.24280,50227,170588.563,15361308.03755,0
1710007200000,89.35,89.78,88.94,89.04,128872.314,1710010799999,11508341.75005,21586,56205.151,5020708.52207,0
1710010800000,89.04,89.19,88.51,88.70,121808.423,1710014399999,10817070.28476,21271,64110.075,5693363.74479,0
1710014400000,88.70,89.17,88.56,89.07,77628.739,1710017999999,6906967.47151,15579,38766.088,3449273.89614,0
1710018000000,89.06,89.59,88.85,89.49,108223.406,1710021599999,9665072.42509,18659,48093.151,4295011.42189,0
1710021600000,89.49,90.85,89.37,90.35,97153.168,1710025199999,8754837.81554,17793,51162.369,4610219.03357,0
1710025200000,90.35,91.07,90.29,90.77,141586.963,1710028799999,12855925.00551,26908,60955.098,5535026.47303,0
1710028800000,90.77,90.91,89.45,89.83,178255.804,1710032399999,16070562.56855,32772,80886.586,7289707.34403,0
1710032400000,89.83,90.57,89.53,90.18,181574.891,1710035999999,16349343.17247,34034,82396.762,7420139.94882,0
1710036000000,90.17,90.28,89.26,89.40,86313.971,1710039599999,7739582.34400,16291,41275.577,3701509.11100,0
1710039600000,89.39,89.80,89.21,89.29,82835.828,1710043199999,7410531.70567,16479,42804.444,3829045.65982,0
1710043200000,89.30,89.76,89.12,89.13,97985.816,1710046799999,8763809.00823,18305,50554.277,4521721.43792,0
1710046800000,89.14,89.26,88.68,88.80,91745.296,1710050399999,8160376.59568,17120,45850.216,4078177.54799,0
1710050400000,88.80,89.21,88.54,89.15,86075.805,1710053999999,7651995.57123,21007,48711.104,4329952.24004,0
1710054000000,89.14,89.24,88.88,89.20,59765.398,1710057599999,5323384.90709,12453,30630.264,2728507.24576,0
1710057600000,89.20,89.54,88.95,89.17,110552.165,1710061199999,9863045.43296,19916,48664.117,4341964.84404,0
1710061200000,89.16,89.17,87.76,88.25,224391.127,1710064799999,19828406.05352,42977,103118.248,9112661.76046,0
1710064800000,88.26,89.00,88.14,88.62,98172.622,1710068399999,8700752.34398,20796,45947.071,4072570.24151,0
1710068400000,88.62,89.13,88.52,88.57,97840.863,1710071999999,8685671.18833,18451,48143.921,4273438.33050,0
1710072000000,88.58,88.84,87.40,88.22,138298.679,1710075599999,12180687.57370,27342,67982.521,5987528.87236,0
1710075600000,88.21,88.34,86.96,87.46,164224.954,1710079199999,14397805.33572,27374,74410.627,6523440.49052,0
1710079200000,87.45,88.06,86.20,87.57,247828.809,1710082799999,21603031.61867,42129,114132.497,9950026.78702,0
1710082800000,87.58,88.00,87.35,87.96,95615.412,1710086399999,8383342.23048,21508,50655.085,4441068.28211,0
1710086400000,87.95,88.87,87.86,88.37,113831.696,1710089999999,10059014.05298,23065,53248.275,4705178.39225,0
1710090000000,88.37,88.75,88.22,88.58,51377.483,1710093599999,4548306.87611,13398,22372.261,1980548.29927,0
1710093600000,88.57,88.89,88.10,88.14,74423.553,1710097199999,6592459.46739,15639,27488.981,2434920.27056,0
1710097200000,88.15,88.42,88.05,88.33,42991.892,1710100799999,3793206.64380,11569,22226.449,1960861.09149,0
1710100800000,88.33,88.34,87.75,88.05,47248.726,1710104399999,4158963.37079,11390,19712.906,1735258.19210,0
1710104400000,88.04,88.13,87.42,87.52,41280.971,1710107999999,3620555.88456,10499,18600.422,1631300.10753,0
1710108000000,87.52,87.59,85.40,86.01,234204.475,1710111599999,20243970.61717,41343,99338.722,8588960.34056,0
1710111600000,86.00,87.56,85.97,87.49,110912.734,1710115199999,9631100.85564,22464,59508.465,5168730.55274,0
1710115200000,87.50,87.80,82.80,85.63,413104.879,1710118799999,35312410.45339,65536,189112.129,16168903.29923,0
1710118800000,85.64,86.42,84.79,85.87,360341.761,1710122399999,30886201.10641,63050,172644.609,14792286.62310,0
1710122400000,85.87,86.35,85.41,86.31,154459.944,1710125999999,13274134.24531,28684,78691.489,6762144.21785,0
1710126000000,86.30,87.06,86.16,86.95,124490.662,1710129599999,10792110.48527,23289,63851.323,5534944.71440,0
1710129600000,86.94,87.15,86.73,86.92,62909.825,1710133199999,5467916.12825,13863,31198.890,2711617.55677,0
1710133200000,86.92,87.33,86.43,86.57,124066.864,1710136799999,10781973.67786,20169,56274.525,4892321.93562,0
1710136800000,86.57,87.55,86.19,87.53,153563.528,1710140399999,13332767.80827,23242,85000.872,7381741.04900,0
1710140400000,87.54,91.08,87.47,90.24,721260.507,1710143999999,64620085.88384,104627,355174.491,31812971.55585,0
1710144000000,90.24,94.00,90.23,93.30,633975.573,1710147599999,58514940.41179,96757,328072.673,30277188.29510,0
1710147600000,93.29,95.03,93.22,94.80,370005.280,1710151199999,34798814.33636,59275,199426.625,18764280.24181,0
1710151200000,94.79,95.62,94.52,95.15,342303.544,1710154799999,32539016.83265,57240,162132.978,15417671.90599,0
1710154800000,95.16,95.66,94.18,94.82,372702.174,1710158399999,35340272.38746,59635,171071.964,16224237.22202,0
1710158400000,94.81,96.25,94.55,95.95,268191.532,1710161999999,25610984.29710,47695,145138.423,13862577.80769,0
1710162000000,95.95,96.61,94.56,95.06,352220.645,1710165599999,33685825.42668,62049,157952.932,15108497.69470,0
1710165600000,95.06,98.81,95.01,97.49,733958.236,1710169199999,71245379.32040,112925,386712.571,37553465.81536,0
1710169200000,97.49,104.00,97.28,101.28,1242384.380,1710172799999,125464750.51394,184831,664393.591,67048737.36185,0
1710172800000,101.28,105.10,101.27,104.10,1033772.476,1710176399999,106971922.59685,184079,531180.408,54980108.92795,0
1710176400000,104.11,105.28,103.57,105.06,494916.962,1710179999999,51768780.52999,98968,258149.120,27013069.90254,0
1710180000000,105.05,105.30,104.23,104.32,385071.127,1710183599999,40424319.21466,62944,183260.021,19247519.72065,0
1710183600000,104.33,105.24,104.07,105.15,288844.745,1710187199999,30281133.56217,50074,139406.218,14619309.15654,0
1710187200000,105.16,105.66,104.62,105.46,298557.378,1710190799999,31407078.06347,44652,152514.246,16045306.37643,0
1710190800000,105.46,105.76,104.86,105.63,198384.246,1710194399999,20901771.66563,33098,101922.954,10741043.15035,0
1710194400000,105.64,105.86,104.04,104.65,268808.830,1710197999999,28293126.70000,48234,135540.831,14274735.37274,0
1710198000000,104.66,104.70,103.42,104.06,334192.695,1710201599999,34768543.79558,51131,167607.627,17435644.68032,0
1710201600000,104.06,104.49,101.80,102.02,363061.707,1710205199999,37489153.79346,59647,146310.980,15119081.68777,0
1710205200000,102.02,102.62,101.44,102.35,256851.144,1710208799999,26218241.25155,43864,144549.526,14757234.90932,0
1710208800000,102.35,102.48,100.55,100.65,311441.426,1710212399999,31548447.56100,46525,148146.015,15006644.18572,0
1710212400000,100.66,100.83,98.79,99.07,435333.923,1710215999999,43481601.61926,63213,203805.653,20363734.90414,0
1710216000000,99.07,100.11,98.60,99.43,301747.452,1710219599999,29995021.91386,47066,157420.407,15651935.89170,0
1710219600000,99.44,100.86,99.16,100.21,295629.644,1710223199999,29594706.70601,43358,163068.589,16327152.83431,0
1710223200000,100.20,100.21,98.05,99.08,402510.137,1710226799999,39818649.11511,64498,174700.439,17277788.60469,0
1710226800000,99.09,99.71,98.64,98.81,212232.373,1710230399999,21054137.05842,37289,109739.933,10887679.70509,0
1710230400000,98.82,99.07,96.00,97.66,629031.585,1710233999999,61180871.57745,88836,273918.289,26640777.89778,0
1710234000000,97.65,98.35,97.50,97.83,170222.949,1710237599999,16663121.90777,33319,90118.098,8821526.74700,0
1710237600000,97.83,97.97,97.16,97.68,190292.712,1710241199999,18565156.91254,28977,89935.834,8773328.42762,0
1710241200000,97.68,99.00,97.60,97.63,328258.392,1710244799999,32266150.84074,49484,165533.905,16272793.33672,0
1710244800000,97.63,98.98,96.10,98.76,498911.412,1710248399999,48634284.18965,71553,272054.463,26548884.60915,0
1710248400000,98.76,98.77,96.78,97.71,260286.235,1710251999999,25447829.38853,46145,113329.004,11084263.25646,0
1710252000000,97.70,98.70,96.00,96.44,498222.878,1710255599999,48381652.00466,78202,233523.467,22698231.13882,0
1710255600000,96.46,97.59,95.25,96.82,331772.089,1710259199999,32078557.47256,54350,173806.707,16815890.23962,0
1710259200000,96.82,97.12,94.45,96.16,489540.982,1710262799999,47038314.27596,82669,228296.834,21951809.09602,0
1710262800000,96.16,96.96,91.52,96.85,966022.063,1710266399999,91342154.16677,144071,462936.656,43836500.93666,0
1710266400000,96.85,97.67,96.18,97.41,283777.080,1710269999999,27510873.48080,48611,141089.369,13679207.04042,0
1710270000000,97.41,98.54,97.15,98.23,242815.732,1710273599999,23753227.63582,39581,131749.866,12890752.27395,0
1710273600000,98.24,98.25,96.50,97.00,165368.621,1710277199999,16093332.90487,31716,74010.902,7201737.78532,0
1710277200000,97.00,97.89,96.64,97.41,88094.679,1710280799999,8564793.30697,16845,44412.431,4317548.74806,0
1710280800000,97.41,98.24,97.14,97.63,105477.270,1710284399999,10301437.09916,19312,55426.188,5413296.85553,0
1710284400000,97.63,97.72,97.14,97.62,84050.365,1710287999999,8194436.33544,16015,42767.128,4170122.48164,0
1710288000000,97.62,98.16,97.21,97.46,142901.580,1710291599999,13954696.10637,23420,70748.753,6907721.57556,0
1710291600000,97.47,98.88,97.28,98.78,154600.934,1710295199999,15194583.29936,25465,74688.306,7338467.14996,0
1710295200000,98.78,98.94,98.18,98.34,93117.610,1710298799999,9173179.94934,15574,43991.771,4333560.17260,0
1710298800000,98.34,98.72,97.98,98.25,133003.778,1710302399999,13068758.38964,20116,71177.521,6994380.12069,0
1710302400000,98.26,98.26,97.54,97.60,110466.744,1710305999999,10811100.48920,18018,54944.665,5376579.48699,0
1710306000000,97.60,98.10,96.61,98.06,172096.047,1710309599999,16730365.74715,26286,70694.576,6873933.50496,0
1710309600000,98.07,98.66,97.65,98.49,131561.660,1710313199999,12916330.18510,23078,68767.915,6751652.56795,0
1710313200000,98.50,98.88,98.07,98.28,136265.028,1710316799999,13414442.69368,25037,62992.635,6201211.41011,0
1710316800000,98.29,99.02,98.12,98.65,174324.203,1710320399999,17167610.38118,29916,88507.469,8717528.15733,0
1710320400000,98.65,99.13,98.34,98.39,156396.248,1710323999999,15437858.42067,25666,74497.973,7355692.18001,0
1710324000000,98.40,98.43,97.03,97.87,221657.347,1710327599999,21654782.01095,37300,100587.663,9826132.17098,0
1710327600000,97.88,97.95,97.28,97.49,105867.769,1710331199999,10341799.51212,19625,41975.698,4101134.23146,0
1710331200000,97.49,97.99,96.73,97.26,183228.656,1710334799999,17846041.79849,31861,92050.673,8965389.90837,0
1710334800000,97.26,97.54,94.13,95.39,459791.044,1710338399999,44016000.35636,67263,207196.581,19843310.51043,0
1710338400000,95.39,96.34,94.70,95.05,309088.677,1710341999999,29562153.99284,49657,162459.261,15541083.41935,0
1710342000000,95.05,96.29,94.62,96.00,235398.223,1710345599999,22509584.01753,37286,112676.867,10775621.71521,0
1710345600000,96.00,96.45,95.37,96.37,137688.087,1710349199999,13221343.28505,25410,63937.300,6140777.51510,0
1710349200000,96.36,96.75,95.71,96.13,95480.464,1710352799999,9189572.81529,20597,46224.945,4449885.00982,0
1710352800000,96.13,96.76,95.98,96.64,73919.899,1710356399999,7123816.60913,15999,36734.879,3539975.90812,0
1710356400000,96.63,96.80,96.05,96.58,64938.630,1710359999999,6260590.19180,15406,31043.357,2993116.00333,0
1710360000000,96.59,96.72,95.61,95.88,76302.165,1710363599999,7337035.50059,16215,38259.284,3678354.57792,0
1710363600000,95.88,97.05,95.80,96.99,75263.379,1710367199999,7255928.19792,14077,43570.125,4200948.30547,0
1710367200000,96.99,97.23,96.58,96.63,82768.251,1710370799999,8020074.51932,15095,41781.479,4049166.85722,0
1710370800000,96.64,97.47,96.64,97.31,85579.992,1710374399999,8319988.46916,16196,46226.758,4494069.53347,0
1710374400000,97.31,97.33,95.96,96.30,128924.903,1710377999999,12455122.81796,22483,59039.319,5703184.31467,0
1710378000000,96.29,96.88,95.95,96.80,109044.285,1710381599999,10516679.45743,20995,51259.980,4944679.13073,0
1710381600000,96.79,96.92,96.04,96.45,64006.699,1710385199999,6179678.50728,14812,32067.779,3095439.24908,0
1710385200000,96.45,96.66,95.88,96.17,113633.528,1710388799999,10939793.14030,21674,55679.717,5360545.92539,0
1710388800000,96.16,96.35,94.69,95.25,228523.235,1710392399999,21860403.07155,37900,119918.503,11477649.65790,0
1710392400000,95.25,96.45,94.95,96.08,142003.006,1710395999999,13598041.57360,26978,72085.931,6903862.69983,0
1710396000000,96.08,96.48,95.79,96.12,93884.439,1710399599999,9027453.11951,19024,41659.246,4005596.56491,0
1710399600000,96.11,96.22,95.31,95.43,114273.479,1710403199999,10936601.84532,22793,49040.995,4694120.95358,0
1710403200000,95.44,97.69,95.21,96.09,310568.400,1710406799999,29984726.58934,42185,161463.750,15584446.66528,0
1710406800000,96.08,98.40,96.01,97.90,320122.995,1710410399999,31090981.41151,48298,166126.357,16132024.75696,0
1710410400000,97.90,98.17,96.72,97.12,250208.439,1710413999999,24397490.82094,41766,116141.026,11325345.69900,0
1710414000000,97.10,97.13,95.30,96.28,247131.008,1710417599999,23732386.80839,43189,112596.971,10810711.86687,0
1710417600000,96.29,96.77,95.24,95.86,192538.856,1710421199999,18467479.26640,36496,90214.182,8652869.49212,0
1710421200000,95.87,96.26,92.38,93.73,639522.664,1710424799999,60177848.51414,93842,292901.579,27574252.60814,0
1710424800000,93.73,95.32,93.54,94.93,359616.034,1710428399999,33955412.58571,64304,171840.346,16224800.25497,0
1710428400000,94.93,95.52,92.99,94.00,391301.289,1710431999999,36846814.79171,64029,191823.342,18069022.47841,0
1710432000000,94.01,95.46,93.10,95.42,295517.637,1710435599999,27828266.05792,56041,143419.726,13503664.34915,0
1710435600000,95.42,95.52,94.02,94.70,158647.766,1710439199999,15019659.05162,31373,80652.353,7631761.26331,0
1710439200000,94.69,94.73,91.44,92.75,358960.962,1710442799999,33317059.20783,61252,166715.478,15480259.77071,0
1710442800000,92.74,93.38,89.60,91.59,622586.894,1710446399999,56875304.25996,99412,290797.200,26576979.95052,0
1710446400000,91.57,94.33,91.54,94.10,230225.761,1710449999999,21467429.33946,44405,107161.821,9990497.80131,0
1710450000000,94.10,94.91,93.43,94.86,125268.135,1710453599999,11809880.69077,26280,59311.188,5593232.00871,0
1710453600000,94.86,95.29,94.53,94.65,94756.745,1710457199999,8997699.51897,20070,43025.012,4085195.16767,0
1710457200000,94.65,94.71,94.04,94.18,78957.756,1710460799999,7452881.98427,17981,38982.007,3678849.99273,0
1710460800000,94.19,95.50,94.09,94.69,114024.389,1710464399999,10806912.38442,25193,58411.668,5536006.22514,0
1710464400000,94.70,94.80,94.11,94.24,79217.508,1710467999999,7482909.53866,19896,42447.250,4009918.76505,0
1710468000000,94.24,94.73,89.00,90.88,708138.665,1710471599999,64749303.04868,101770,341728.255,31238759.23832,0
1710471600000,90.88,91.63,86.00,89.78,937387.299,1710475199999,83723013.82123,126662,444229.671,39672437.71211,0
1710475200000,89.78,90.16,87.18,87.71,607696.606,1710478799999,53766508.26349,91973,298101.590,26377812.53944,0
1710478800000,87.69,89.22,87.28,87.63,311048.628,1710482399999,27461700.57949,56134,164808.868,14551938.71541,0
1710482400000,87.64,89.80,87.63,89.66,233283.920,1710485999999,20747378.89308,44339,124979.864,11112616.24745,0
1710486000000,89.65,90.13,88.93,89.68,163711.506,1710489599999,14656080.29803,29885,78774.772,7049905.80112,0
1710489600000,89.69,89.85,85.64,85.75,507103.445,1710493199999,44413094.52870,79912,244083.468,21378391.46148,0
1710493200000,85.76,87.94,83.34,87.72,869010.547,1710496799999,74454310.33665,126943,427586.610,36643339.85743,0
1710496800000,87.71,87.95,86.60,87.01,206473.094,1710500399999,18038616.51131,37881,98346.112,8591097.96519,0
1710500400000,87.02,88.06,85.61,87.85,313439.021,1710503999999,27206329.09915,53289,153401.694,13317181.92017,0
1710504000000,87.85,88.38,87.16,88.00,168857.967,1710507599999,14822419.60325,33283,75552.758,6633784.08920,0
1710507600000,87.99,89.03,87.36,88.85,220887.959,1710511199999,19497381.54563,38126,104322.555,9209179.25548,0
1710511200000,88.84,89.02,87.93,89.00,150984.664,1710514799999,13356952.59491,31492,76082.115,6730081.32397,0
1710514800000,88.99,89.29,88.17,88.28,120427.361,1710518399999,10678364.08438,24059,50924.776,4516140.56010,0
1710518400000,88.28,89.18,87.49,88.42,239899.207,1710521999999,21173442.28094,36858,119861.203,10578283.22343,0
1710522000000,88.41,89.17,87.75,89.09,99012.569,1710525599999,8764077.58662,22168,46693.366,4133981.24855,0
1710525600000,89.09,91.12,89.08,91.04,211297.892,1710529199999,19009258.34297,36083,98238.285,8839069.00754,0
1710529200000,91.04,91.37,88.42,88.97,274089.494,1710532799999,24658139.43017,46442,126418.796,11370170.07271,0
1710532800000,88.97,89.15,86.93,87.47,305927.844,1710536399999,26911563.09090,51931,147070.914,12938863.84912,0
1710536400000,87.47,88.66,87.37,88.63,82232.624,1710539999999,7249547.32581,15742,44635.567,3934537.14976,0
1710540000000,88.63,89.57,88.39,89.49,76564.237,1710543599999,6808204.11216,17270,37180.900,3305710.13855,0
1710543600000,89.48,90.10,89.08,89.84,109355.960,1710547199999,9800495.57180,20488,52078.963,4668161.56224,0
1710547200000,89.83,90.51,89.55,89.89,136692.109,1710550799999,12309759.29115,27426,70000.007,6303687.93987,0
1710550800000,89.88,90.21,89.57,89.94,113829.158,1710554399999,10234610.28785,21913,54788.475,4926218.44896,0
1710554400000,89.95,90.15,89.54,89.64,79635.725,1710557999999,7158892.75425,15844,35901.830,3227224.54877,0
1710558000000,89.65,89.96,89.22,89.57,79851.213,1710561599999,7152647.20921,14474,41828.095,3746928.98949,0
1710561600000,89.57,89.93,89.08,89.56,96550.344,1710565199999,8643583.24222,18377,52290.347,4683245.47157,0
1710565200000,89.56,89.64,88.32,89.45,168867.883,1710568799999,15030361.75810,28061,82103.439,7309315.07207,0
1710568800000,89.46,89.86,88.89,89.58,93787.622,1710572399999,8389799.30235,19319,46009.213,4117063.20230,0
1710572400000,89.58,90.41,89.42,90.36,148039.156,1710575999999,13315590.86207,22147,69096.758,6215044.70473,0
1710576000000,90.37,90.83,89.99,90.19,139153.821,1710579599999,12574195.06528,23960,59607.001,5386657.44490,0
1710579600000,90.18,90.66,89.88,90.33,96103.340,1710583199999,8672611.47973,19736,48200.769,4350803.93786,0
1710583200000,90.32,90.55,89.72,89.90,118802.690,1710586799999,10704142.35880,24483,53913.559,4857592.87130,0
1710586800000,89.90,90.26,88.56,89.57,199079.465,1710590399999,17809760.30367,34624,96465.935,8629997.36758,0
1710590400000,89.55,89.88,88.12,88.14,215086.394,1710593999999,19117308.94618,39490,100883.626,8967029.07488,0
1710594000000,88.15,88.89,86.65,86.79,334695.481,1710597599999,29392142.01884,54226,175301.461,15393517.07343,0
1710597600000,86.79,88.14,86.33,88.09,235235.499,1710601199999,20539964.61259,42305,116709.743,10190613.87851,0
1710601200000,88.08,88.42,87.15,88.39,146251.875,1710604799999,12838618.23087,27319,70027.645,6146936.21345,0
1710604800000,88.39,88.85,88.12,88.30,146027.698,1710608399999,12918595.66889,29193,71979.067,6367867.65048,0
1710608400000,88.30,88.44,85.85,86.38,306303.042,1710611999999,26594665.74577,53182,151034.133,13110775.02649,0
1710612000000,86.39,86.72,83.33,84.34,628100.462,1710615599999,53336628.63611,97000,310579.316,26372675.30083,0
1710615600000,84.34,86.28,84.33,84.75,286651.316,1710619199999,24473966.87801,51101,136661.108,11664833.59087,0
1710619200000,84.74,85.54,83.39,84.90,215110.005,1710622799999,18169310.00719,42738,101957.359,8612814.11126,0
1710622800000,84.90,85.21,83.31,84.29,180504.206,1710626399999,15162505.84520,35652,85090.284,7146612.56113,0
1710626400000,84.28,84.93,83.68,84.90,123354.063,1710629999999,10405383.23872,26233,65047.465,5488086.69944,0
1710630000000,84.89,84.89,82.23,84.16,438452.047,1710633599999,36591905.20160,63958,207585.142,17321790.63666,0
1710633600000,84.16,85.57,83.28,83.39,225419.410,1710637199999,19086064.51916,38634,110369.789,9344291.32562,0
1710637200000,83.39,85.14,83.39,85.06,161126.766,1710640799999,13595084.06446,29246,79421.967,6701834.62283,0
1710640800000,85.07,86.06,84.88,85.82,110622.293,1710644399999,9454351.32753,21947,51426.497,4395322.93004,0
1710644400000,85.83,86.41,85.54,86.27,85153.089,1710647999999,7318046.05495,16873,40379.782,3470188.67926,0
1710648000000,86.28,86.32,85.67,85.88,68679.961,1710651599999,5907183.17732,14657,32141.239,2764225.77982,0
1710651600000,85.87,85.99,84.81,85.12,114345.814,1710655199999,9755908.80427,18931,58855.488,5020379.05748,0
1710655200000,85.12,85.33,82.62,82.67,187481.666,1710658799999,15746451.13891,30634,85604.536,7192614.30259,0
1710658800000,82.68,83.35,80.73,83.22,498762.040,1710662399999,40969134.34498,71087,242212.035,19897309.59149,0
1710662400000,83.22,85.55,82.96,85.14,252036.051,1710665999999,21238910.76973,40485,123146.398,10373581.46027,0
1710666000000,85.13,85.83,84.86,85.30,154709.017,1710669599999,13194894.36329,27070,73348.644,6256022.76107,0
1710669600000,85.30,86.24,85.18,85.92,130842.544,1710673199999,11225258.45782,24467,64714.888,5550520.22741,0
1710673200000,85.92,86.40,85.65,86.09,115775.933,1710676799999,9961350.51854,21784,54080.186,4653129.33320,0
1710676800000,86.09,86.74,84.66,85.07,167924.753,1710680399999,14393967.44071,28496,76087.801,6518904.07800,0
1710680400000,85.06,86.33,85.06,85.80,149161.203,1710683999999,12792207.38327,26168,71695.629,6147901.39025,0
1710684000000,85.79,86.26,84.94,85.76,169990.188,1710687599999,14554818.20642,26956,76963.978,6590201.35526,0
1710687600000,85.76,86.66,85.38,86.35,147004.130,1710691199999,12656597.94146,25893,72508.729,6241167.00399,0
1710691200000,86.35,86.53,85.65,86.01,134446.829,1710694799999,11577981.85555,25517,63808.060,5495323.13752,0
1710694800000,86.01,86.78,85.86,86.75,86669.326,1710698399999,7479137.06871,19268,42561.100,3674137.45438,0
1710698400000,86.76,86.78,86.00,86.11,83418.988,1710701999999,7202691.15376,16859,39228.186,3387539.19794,0
1710702000000,86.10,86.60,85.98,86.55,56942.056,1710705599999,4915958.10309,12428,26880.012,2320673.80790,0
1710705600000,86.54,86.57,85.89,85.95,54065.622,1710709199999,4662585.70208,11530,20926.213,1804839.87227,0
1710709200000,85.94,86.31,85.78,85.99,52498.029,1710712799999,4518415.68140,8800,31068.284,2674675.19409,0
1710712800000,85.99,86.86,85.98,86.02,76070.887,1710716399999,6571129.74037,15119,40660.566,3512553.90914,0
1710716400000,86.03,86.26,85.41,85.99,93919.614,1710719999999,8062994.63525,16754,45030.078,3866575.45508,0
1710720000000,85.99,86.00,83.80,83.83,215461.944,1710723599999,18269203.80275,35976,95503.164,8094466.34528,0
1710723600000,83.83,85.12,83.11,85.03,207043.365,1710727199999,17440038.32773,34560,103290.473,8697076.81389,0
1710727200000,85.04,85.88,84.87,85.16,109948.875,1710730799999,9376623.35728,23882,56464.561,4815584.13919,0
1710730800000,85.15,85.72,85.13,85.34,77421.040,1710734399999,6612139.79091,15932,40447.150,3454241.86195,0
1710734400000,85.34,85.95,84.64,85.67,115684.306,1710737999999,9864355.10340,20366,59522.171,5073929.80694,0
1710738000000,85.67,86.48,85.31,86.44,79255.430,1710741599999,6823070.60833,18493,40861.832,3516952.75346,0
1710741600000,86.44,86.46,85.91,85.93,72143.738,1710745199999,6218201.29096,15594,32812.464,2828530.13825,0
1710745200000,85.92,86.06,85.44,85.77,84282.113,1710748799999,7225547.43572,18255,38877.830,3333083.23590,0
1710748800000,85.78,85.81,84.10,85.07,190993.199,1710752399999,16190387.20145,31520,88991.494,7541719.33913,0
1710752400000,85.06,85.15,83.74,84.00,172667.977,1710755999999,14557492.95555,29587,78666.296,6633480.90257,0
1710756000000,84.01,84.85,83.59,84.78,129348.975,1710759599999,10891941.63897,25372,64524.033,5433377.81422,0
1710759600000,84.79,85.34,84.58,85.02,87814.558,1710763199999,7465404.88709,17220,44878.359,3815087.55082,0
1710763200000,85.01,85.29,84.41,85.02,102608.197,1710766799999,8703801.37628,20447,48629.504,4124962.00608,0
1710766800000,85.01,85.10,82.82,83.43,322277.744,1710770399999,26983698.64914,47730,150413.263,12595440.67123,0
1710770400000,83.43,83.78,82.00,82.60,278640.738,1710773999999,23076032.08861,44959,139137.025,11523708.64331,0
1710774000000,82.60,83.14,81.72,83.05,183438.475,1710777599999,15127832.95111,32162,88255.771,7277258.07876,0
1710777600000,83.05,83.82,81.68,82.03,194294.396,1710781199999,16091971.14587,32565,98375.301,8150224.45567,0
1710781200000,82.04,82.46,80.81,82.21,282289.456,1710784799999,23065069.04767,45018,141205.050,11538600.54070,0
1710784800000,82.21,82.60,81.83,81.92,122548.009,1710788399999,10075070.75699,22592,54821.595,4506484.25895,0
1710788400000,81.93,82.87,81.50,82.30,159631.438,1710791999999,13145713.44415,26687,80245.381,6609528.98567,0
1710792000000,82.32,83.27,82.29,83.20,92260.432,1710795599999,7644913.30896,17889,49117.904,4070709.80672,0
1710795600000,83.20,83.75,83.08,83.36,53593.351,1710799199999,4472144.61035,13346,25450.042,2123729.79573,0
1710799200000,83.35,86.01,83.26,85.13,425507.698,1710802799999,36115696.85606,55398,213931.399,18137634.48156,0
1710802800000,85.12,88.15,84.87,86.84,445922.852,1710806399999,38767014.85141,65732,213813.389,18572834.26489,0
1710806400000,86.83,87.87,84.57,84.91,507954.374,1710809999999,43775531.41560,71616,238823.186,20579152.17765,0
1710810000000,84.91,85.73,82.38,83.81,793215.563,1710813599999,66359757.69830,113816,379873.691,31771419.96363,0
1710813600000,83.81,84.58,82.96,83.45,285525.055,1710817199999,23940588.14924,47352,149892.622,12568668.47593,0
1710817200000,83.46,84.28,81.71,84.05,455832.281,1710820799999,37915230.59142,70931,229192.337,19062652.47478,0
1710820800000,84.04,84.15,81.28,81.46,500612.130,1710824399999,41302570.93950,71013,253003.094,20876307.61752,0
1710824400000,81.45,82.21,80.28,81.17,436055.355,1710827999999,35360876.00673,66292,205372.882,16657782.16660,0
1710828000000,81.16,81.62,79.88,80.84,372259.622,1710831599999,30089213.28237,54655,178836.127,14460961.72866,0
1710831600000,80.84,80.89,78.00,80.86,657235.402,1710835199999,52333491.54367,94012,308708.463,24592166.82332,0
1710835200000,80.85,80.99,77.94,78.34,582722.352,1710838799999,46143623.48929,82869,282963.475,22401352.41399,0
1710838800000,78.34,80.34,77.89,79.81,670101.028,1710842399999,52948179.95080,86052,319434.346,25226369.54854,0
1710842400000,79.81,79.83,78.00,78.74,355826.958,1710845999999,28007444.97662,51867,174780.009,13754715.06388,0
1710846000000,78.73,79.76,78.04,79.69,244088.365,1710849599999,19216068.09372,38678,126049.392,9922636.36698,0
1710849600000,79.69,81.03,79.53,80.50,324506.564,1710853199999,26063444.32883,48944,145145.719,11656658.86953,0
1710853200000,80.51,80.71,79.55,80.06,232231.541,1710856799999,18613156.05982,36507,122667.048,9831581.25895,0
1710856800000,80.06,80.09,78.51,79.87,316864.373,1710860399999,25131252.69283,43424,159664.913,12661098.16725,0
1710860400000,79.88,81.45,79.39,81.40,287515.384,1710863999999,23147212.87252,43189,131527.014,10583103.93556,0
1710864000000,81.40,81.79,80.80,81.49,230418.060,1710867599999,18746996.30867,38843,107826.145,8773535.91165,0
1710867600000,81.48,82.43,81.24,81.72,231921.099,1710871199999,18965993.73674,34051,118419.823,9683881.90446,0
1710871200000,81.72,81.72,80.73,81.19,157267.152,1710874799999,12768003.73067,25831,74421.953,6041839.22353,0
1710874800000,81.18,81.84,80.81,81.50,108108.617,1710878399999,8795214.35287,21649,50750.498,4129168.44233,0
1710878400000,81.51,81.68,79.89,80.20,237097.616,1710881999999,19103146.38447,37260,126586.363,10198941.67263,0
1710882000000,80.19,80.43,79.41,80.12,166431.621,1710885599999,13286500.59752,28847,84582.901,6751281.28671,0
1710885600000,80.12,80.39,77.82,78.55,365346.251,1710889199999,28739016.84481,51058,173444.343,13658222.43407,0
1710889200000,78.55,79.08,77.15,78.51,397358.630,1710892799999,30996267.58192,56609,177240.411,13828818.08673,0
1710892800000,78.51,80.22,78.43,80.12,335249.231,1710896399999,26598624.23619,51972,160706.850,12749090.71398,0
1710896400000,80.13,80.15,78.41,79.15,296538.791,1710899999999,23494912.25344,47453,151078.588,11969086.73457,0
1710900000000,79.16,80.13,78.90,80.09,174609.834,1710903599999,13929452.14704,31127,80583.583,6427882.56085,0
1710903600000,80.09,80.80,78.73,78.98,278685.597,1710907199999,22271249.74319,36185,126399.668,10094040.07847,0
1710907200000,78.99,80.01,78.01,79.00,416172.458,1710910799999,32873443.26292,57052,200806.520,15866141.67430,0
1710910800000,78.98,79.32,77.01,78.32,446151.331,1710914399999,34813129.58744,61744,232445.487,18141742.46501,0
1710914400000,78.30,79.68,78.26,79.60,205309.678,1710917999999,16254873.89892,31310,95641.862,7566219.25991,0
1710918000000,79.61,81.68,79.50,81.35,274296.099,1710921599999,22212393.81435,38606,135969.226,11008993.86708,0
1710921600000,81.35,81.53,80.86,80.94,187015.468,1710925199999,15190153.10708,31894,101336.358,8231409.55345,0
1710925200000,80.94,81.70,80.89,81.23,139112.132,1710928799999,11312489.26343,26025,72223.839,5873484.38030,0
1710928800000,81.23,81.40,80.77,80.96,156176.165,1710932399999,12660362.19889,28997,89057.104,7218794.30964,0
1710932400000,80.96,81.57,80.76,81.31,177915.496,1710935999999,14454938.21817,29262,85423.551,6938944.24288,0
1710936000000,81.31,82.25,81.03,82.11,268577.913,1710939599999,21947134.91776,41206,129762.832,10603908.51384,0
1710939600000,82.10,82.28,81.32,81.54,190085.805,1710943199999,15542968.78553,30186,93830.515,7671514.24739,0
1710943200000,81.53,81.87,81.19,81.64,163983.853,1710946799999,13366334.83773,31173,81843.428,6668997.89868,0
1710946800000,81.63,81.91,80.65,80.82,357123.078,1710950399999,29014375.87658,54099,189131.615,15359088.76280,0
1710950400000,80.82,81.05,78.01,80.37,785531.867,1710953999999,62688516.55206,104431,393528.298,31417201.99769,0
1710954000000,80.38,81.63,80.04,81.12,481787.507,1710957599999,39018206.08432,72043,221998.783,17983230.95621,0
1710957600000,81.12,83.19,81.12,83.09,463132.210,1710961199999,38041131.41102,72417,203842.194,16729387.02452,0
1710961200000,83.10,84.60,82.64,83.93,608010.703,1710964799999,50831330.18477,69236,340762.534,28501759.04580,0
1710964800000,83.93,85.26,83.60,84.79,390384.990,1710968399999,32985586.43721,51779,197344.889,16677488.35901,0
1710968400000,84.79,85.31,84.47,84.82,153024.224,1710971999999,12984994.33934,21414,74842.663,6352201.19835,0
1710972000000,84.82,85.37,84.42,84.84,119841.089,1710975599999,10176354.27261,21291,60596.101,5145651.13462,0
1710975600000,84.84,85.18,84.42,84.73,103818.598,1710979199999,8812270.04111,17770,53941.762,4579063.12318,0
1710979200000,84.72,85.09,84.17,84.95,163825.900,1710982799999,13865735.84237,27095,84701.798,7169757.53087,0
1710982800000,84.95,85.10,84.52,84.83,116394.830,1710986399999,9878630.62398,24936,43760.412,3713570.60548,0
1710986400000,84.83,85.95,84.76,85.68,149685.203,1710989999999,12783202.18615,24858,71832.107,6131894.43396,0
1710990000000,85.69,86.25,84.96,85.54,227106.196,1710993599999,19473688.80090,31636,106675.489,9146642.80694,0
1710993600000,85.54,85.75,84.94,85.21,182340.765,1710997199999,15567071.61965,30118,89771.788,7664465.73169,0
1710997200000,85.22,85.22,83.64,84.77,278452.598,1711000799999,23466790.26923,40033,147584.006,12434227.61670,0
1711000800000,84.76,85.62,84.26,84.50,257383.104,1711004399999,21841780.33395,35059,127888.497,10853557.16504,0
1711004400000,84.50,85.18,84.26,85.02,117538.039,1711007999999,9976949.08982,19555,62126.427,5273550.78357,0
1711008000000,85.01,85.97,85.01,85.72,151102.282,1711011599999,12932358.75309,25505,72370.713,6193438.05522,0
1711011600000,85.71,86.19,84.67,85.16,156582.019,1711015199999,13367113.61728,25166,69251.796,5910414.62587,0
1711015200000,85.16,85.50,85.04,85.23,113634.770,1711018799999,9685130.05696,18279,53711.077,4577512.48543,0
1711018800000,85.23,85.72,85.14,85.46,91766.559,1711022399999,7838260.64523,17982,44032.607,3761146.11202,0
1711022400000,85.45,85.75,84.92,85.12,99264.127,1711025999999,8469965.51080,18154,47673.636,4067967.00497,0
1711026000000,85.13,85.82,85.07,85.53,132916.700,1711029599999,11353766.62586,24258,68152.193,5822319.84242,0
1711029600000,85.53,86.69,85.37,86.33,158271.611,1711033199999,13580270.48952,26333,83752.300,7187737.34362,0
1711033200000,86.32,86.95,85.65,86.27,307717.715,1711036799999,26541829.80154,44353,150933.897,13017865.99567,0
1711036800000,86.28,86.46,85.46,86.40,174182.291,1711040399999,14980051.75350,30621,85949.139,7390053.09007,0
1711040400000,86.40,86.99,85.36,85.87,233715.937,1711043999999,20136141.88230,39566,109044.252,9395341.85645,0
1711044000000,85.87,86.06,83.93,84.73,385471.479,1711047599999,32673567.61643,58565,193090.363,16363969.54740,0
1711047600000,84.73,87.08,84.66,86.88,207122.071,1711051199999,17776025.21179,35577,102032.582,8756548.74815,0
1711051200000,86.88,87.02,85.60,86.24,288639.466,1711054799999,24925168.08152,43780,138286.347,11939243.80864,0
1711054800000,86.23,86.79,85.84,86.76,63601.084,1711058399999,5487693.96249,13340,33242.122,2868444.28142,0
1711058400000,86.76,86.78,85.90,85.92,69950.047,1711061999999,6033734.80792,12181,29956.478,2583574.51250,0
1711062000000,85.92,86.12,85.53,85.81,70337.276,1711065599999,6036836.67138,12248,34431.053,2955213.27978,0
1711065600000,85.81,86.02,84.89,85.30,129820.932,1711069199999,11093325.39397,25747,64882.918,5543542.32497,0
1711069200000,85.30,85.32,84.45,84.48,132802.591,1711072799999,11280009.07721,24904,66966.850,5689053.57809,0
1711072800000,84.48,84.90,84.27,84.77,115095.233,1711076399999,9737014.77212,21315,60446.785,5113579.19122,0
1711076400000,84.78,86.05,84.68,85.81,141142.174,1711079999999,12054157.61752,21415,74075.453,6325990.16609,0
1711080000000,85.81,86.32,85.58,85.95,97669.434,1711083599999,8394660.87468,18754,49085.982,4219458.13166,0
1711083600000,85.94,86.14,85.62,85.96,78368.012,1711087199999,6726824.65976,14186,38336.904,3290767.98396,0
1711087200000,85.96,86.18,85.62,85.84,113768.466,1711090799999,9774555.27032,17713,46367.570,3983327.28532,0
1711090800000,85.84,85.92,85.23,85.33,86874.085,1711094399999,7436114.11875,14399,41314.761,3536517.58256,0
1711094400000,85.33,85.59,84.58,84.64,128457.093,1711097999999,10922054.42589,17772,58241.852,4955124.71233,0
1711098000000,84.65,84.92,84.37,84.68,97482.573,1711101599999,8249658.82065,14850,53212.663,4503055.21626,0
1711101600000,84.68,84.72,83.33,83.45,177979.207,1711105199999,14921192.25758,26069,81475.625,6830503.78934,0
1711105200000,83.45,83.78,82.29,82.76,186289.447,1711108799999,15485587.66738,27804,89440.483,7439391.95750,0
1711108800000,82.75,83.49,82.26,83.01,196529.784,1711112399999,16297156.32858,29293,95890.000,7953249.52518,0
1711112400000,83.01,83.18,81.27,81.64,436697.420,1711115999999,35933053.29839,55658,227316.577,18704991.82289,0
1711116000000,81.64,81.91,80.62,81.64,394312.922,1711119599999,32045937.82216,57522,203311.580,16522027.64672,0
1711119600000,81.64,83.24,81.56,82.83,359056.088,1711123199999,29639396.80325,55630,151749.667,12521911.42366,0
1711123200000,82.84,83.00,81.93,82.48,204865.480,1711126799999,16894563.25749,33432,104753.717,8638282.07455,0
1711126800000,82.48,83.55,82.39,83.16,191333.928,1711130399999,15875499.62458,28374,93818.515,7786359.74793,0
1711130400000,83.16,83.40,82.80,83.06,104265.990,1711133999999,8663309.93035,18121,51193.202,4254080.52525,0
1711134000000,83.06,83.30,82.74,83.19,86035.557,1711137599999,7144055.54649,16399,38794.569,3221862.45725,0
1711137600000,83.18,83.27,82.59,82.78,101911.684,1711141199999,8443666.57224,16809,45231.016,3747509.20662,0
1711141200000,82.78,82.79,81.62,82.62,143827.664,1711144799999,11821736.99958,23600,78840.804,6478777.36965,0
1711144800000,82.61,82.73,81.94,82.45,140833.215,1711148399999,11598990.89252,23229,64841.466,5337879.36694,0
1711148400000,82.46,83.48,82.41,83.47,186893.973,1711151999999,15515116.52800,23222,105572.020,8765020.26292,0
1711152000000,83.47,84.01,83.23,83.78,101851.073,1711155599999,8517980.70692,19133,49220.496,4116960.47870,0
1711155600000,83.78,85.24,83.71,84.73,171413.192,1711159199999,14516075.00864,26323,92906.935,7862904.59573,0
1711159200000,84.72,84.84,83.74,84.18,113294.141,1711162799999,9550366.29290,17990,45963.829,3876048.03267,0
1711162800000,84.18,84.18,82.90,83.82,143170.471,1711166399999,11970010.71473,21981,65950.191,5514666.54859,0
1711166400000,83.82,84.41,83.81,84.18,91375.611,1711169999999,7688487.95157,16008,48362.368,4069047.64620,0
1711170000000,84.18,84.22,83.82,84.04,51936.163,1711173599999,4364362.69266,12290,22674.130,1905204.37353,0
1711173600000,84.04,84.22,83.79,83.90,87099.641,1711177199999,7315350.63285,14485,43800.969,3679088.70575,0
1711177200000,83.89,84.60,83.88,84.40,92290.664,1711180799999,7781712.61606,16581,49771.955,4196622.00169,0
1711180800000,84.40,84.74,84.21,84.47,85537.973,1711184399999,7225401.36240,15212,38493.709,3252239.08614,0
1711184400000,84.47,86.02,84.14,85.96,175888.228,1711187999999,14938441.16679,23491,108713.986,9236473.26392,0
1711188000000,85.97,86.59,85.26,85.71,311355.629,1711191599999,26695146.90529,38035,159251.336,13652900.88370,0
1711191600000,85.71,86.66,85.49,86.60,190745.599,1711195199999,16429768.80244,25462,99574.184,8577797.74013,0
1711195200000,86.59,86.78,85.92,86.16,170697.865,1711198799999,14740485.25344,21975,76183.334,6580728.79216,0
1711198800000,86.17,86.58,85.95,86.39,142518.140,1711202399999,12295240.70275,20471,67449.086,5818880.87572,0
1711202400000,86.39,87.09,86.33,87.02,292775.851,1711205999999,25389595.27180,33145,152456.098,13221046.93009,0
1711206000000,87.01,87.58,86.18,86.40,198699.494,1711209599999,17238433.52060,27698,96048.954,8336539.60249,0
1711209600000,86.40,87.12,86.14,86.50,153897.378,1711213199999,13342860.37364,21691,80692.020,6995789.48191,0
1711213200000,86.50,86.91,86.25,86.72,93697.142,1711216799999,8116731.92663,13954,46532.233,4031649.22637,0
1711216800000,86.73,87.54,86.64,87.34,97370.093,1711220399999,8475128.48721,15061,48250.603,4199750.39983,0
1711220400000,87.34,87.55,86.91,87.06,108958.368,1711223999999,9506176.14848,16532,48359.819,4219534.19431,0
1711224000000,87.07,87.38,86.87,86.92,78245.875,1711227599999,6814784.04582,13254,31996.515,2786655.78488,0
1711227600000,86.92,86.99,86.45,86.87,70824.213,1711231199999,6147024.46796,10455,31527.520,2736356.34710,0
1711231200000,86.87,87.10,86.35,86.46,65062.911,1711234799999,5637792.33107,10900,29909.044,2592239.67536,0
1711234800000,86.45,86.49,85.18,85.33,140824.625,1711238399999,12093328.65537,20595,58489.638,5025112.68043,0
1711238400000,85.32,86.63,85.31,86.63,110540.476,1711241999999,9505924.32425,19106,55986.601,4811274.71397,0
1711242000000,86.62,87.22,86.52,86.73,114265.406,1711245599999,9919032.49370,18436,57131.208,4960100.97944,0
1711245600000,86.72,87.37,86.51,87.14,124947.615,1711249199999,10874273.83498,19859,62406.807,5431633.16378,0
1711249200000,87.14,87.24,86.28,87.06,137987.258,1711252799999,11971165.91729,21518,62169.256,5394140.46895,0
1711252800000,87.07,87.48,86.07,86.87,151934.436,1711256399999,13177169.34746,23528,67473.941,5850934.08814,0
1711256400000,86.87,88.66,86.61,88.05,223991.384,1711259999999,19662564.01652,32209,127946.857,11232561.93825,0
1711260000000,88.05,88.40,86.53,86.91,195547.826,1711263599999,17100900.55471,31238,90758.155,7937810.88265,0
1711263600000,86.90,87.10,86.43,87.00,88783.550,1711267199999,7702584.43143,16769,42855.761,3717990.57178,0
1711267200000,87.01,87.52,86.55,87.15,115412.942,1711270799999,10044308.58400,19754,58134.781,5059158.73632,0
1711270800000,87.15,87.75,86.91,87.64,122988.987,1711274399999,10734699.68598,21599,61775.956,5392371.49881,0
1711274400000,87.65,87.70,87.22,87.38,96227.598,1711277999999,8418488.90207,16116,48109.225,4208378.10918,0
1711278000000,87.39,88.12,87.33,87.74,83272.669,1711281599999,7306697.28177,15152,39376.300,3454533.49821,0
1711281600000,87.75,88.05,87.30,87.59,102752.609,1711285199999,9012900.45422,17273,50974.328,4471568.13624,0
1711285200000,87.59,89.04,87.07,88.74,248355.279,1711288799999,21866408.44081,36702,139536.260,12286906.04419,0
1711288800000,88.74,91.13,88.23,89.99,627384.748,1711292399999,56212160.27577,86254,349279.906,31303585.73846,0
1711292400000,90.00,90.54,89.24,89.40,196747.142,1711295999999,17666557.09672,32287,91277.979,8195611.72854,0
1711296000000,89.41,90.60,89.19,90.26,237449.572,1711299599999,21371572.14870,39517,117567.065,10582848.65272,0
1711299600000,90.27,90.39,88.25,89.77,412722.486,1711303199999,36940043.94009,51746,164845.724,14768090.85627,0
1711303200000,89.77,90.62,89.13,89.89,251692.652,1711306799999,22618594.27946,36164,136095.551,12228443.70224,0
1711306800000,89.88,90.06,89.38,89.69,87679.331,1711310399999,7859335.89559,16481,42114.628,3774683.94796,0
1711310400000,89.70,90.29,89.66,89.77,118399.003,1711313999999,10650328.18347,20602,60915.274,5478671.12432,0
1711314000000,89.76,90.20,89.27,89.72,74041.194,1711317599999,6649078.05021,15721,38930.822,3495526.02149,0
1711317600000,89.72,90.19,89.36,89.79,91145.253,1711321199999,8182970.99476,18361,42628.784,3826203.65003,0
1711321200000,89.80,90.57,89.60,89.70,158346.808,1711324799999,14257709.58019,26154,85125.485,7666012.02710,0
1711324800000,89.71,89.92,88.82,88.93,147802.665,1711328399999,13191306.74165,26908,73413.843,6552385.02060,0
1711328400000,88.92,89.60,88.85,88.95,109705.176,1711331999999,9785186.52655,17419,56370.254,5027865.61085,0
1711332000000,88.95,89.97,88.70,89.83,139276.683,1711335599999,12450684.87709,22117,72861.156,6511917.04261,0
1711335600000,89.83,90.10,89.53,90.00,97200.666,1711339199999,8729786.88419,15674,48733.963,4377236.06203,0
1711339200000,89.99,90.76,89.27,90.49,191707.348,1711342799999,17280409.02811,28245,90440.884,8154394.10345,0
1711342800000,90.49,90.85,90.06,90.24,161284.836,1711346399999,14580833.04549,23747,77970.553,7050145.13156,0
1711346400000,90.23,90.25,89.50,89.75,147080.764,1711349999999,13210739.38179,21507,66997.558,6017136.89323,0
1711350000000,89.76,90.06,89.20,89.37,113734.300,1711353599999,10205588.27547,19251,60507.919,5429864.51533,0
1711353600000,89.38,89.92,89.31,89.55,92471.046,1711357199999,8290067.30050,16837,49708.064,4455703.29967,0
1711357200000,89.56,89.69,89.08,89.65,62828.564,1711360799999,5615465.58258,13766,31660.229,2829329.33786,0
1711360800000,89.64,90.84,89.57,89.66,230275.325,1711364399999,20764901.28658,31760,113287.475,10218049.26295,0
1711364400000,89.66,89.69,88.59,88.83,158164.967,1711367999999,14092150.92680,24942,73486.863,6548572.08094,0
1711368000000,88.84,89.58,88.72,89.36,129532.237,1711371599999,11556202.38715,22197,67875.487,6055691.08168,0
1711371600000,89.36,90.26,89.10,90.25,177099.518,1711375199999,15864950.76081,24683,94104.299,8431464.35495,0
1711375200000,90.25,91.46,89.53,91.40,438078.166,1711378799999,39756942.80587,59301,220243.090,19993929.97966,0
1711378800000,91.40,91.84,90.75,91.18,250646.613,1711382399999,22894354.03842,40966,128264.676,11717033.67034,0
1711382400000,91.20,91.59,90.83,91.53,200700.089,1711385999999,18303617.82282,30600,97944.032,8933403.39256,0
1711386000000,91.54,92.15,90.66,90.99,231339.405,1711389599999,21146712.60745,33494,117765.316,10766831.01185,0
1711389600000,90.99,91.15,90.29,90.94,115182.640,1711393199999,10451215.90906,20392,56032.640,5084921.83905,0
1711393200000,90.93,91.41,90.41,91.28,118366.384,1711396799999,10767821.79620,18950,59120.873,5377494.92174,0
1711396800000,91.28,91.41,91.04,91.25,74287.881,1711400399999,6777255.93935,13923,36107.075,3294038.31405,0
1711400400000,91.26,91.26,89.81,90.53,111703.727,1711403999999,10123751.50781,21467,47783.188,4330307.40322,0
1711404000000,90.52,91.17,90.51,90.75,75871.517,1711407599999,6895814.99565,15423,37720.689,3427901.91882,0
1711407600000,90.75,91.08,89.96,90.64,104965.254,1711411199999,9510626.00920,18653,48156.537,4363494.83016,0
1711411200000,90.64,90.93,90.26,90.60,73789.578,1711414799999,6686764.14111,15103,37886.419,3433165.74081,0
1711414800000,90.61,91.09,90.51,90.94,69317.008,1711418399999,6298771.87472,13588,35627.202,3237140.97427,0
1711418400000,90.94,91.34,90.68,91.34,60937.823,1711421999999,5545343.67344,11449,29583.121,2692464.72074,0
1711422000000,91.34,91.36,90.90,91.13,62470.043,1711425599999,5690350.15913,12285,27301.732,2486653.43906,0
1711425600000,91.13,91.31,90.91,91.25,46201.460,1711429199999,4209217.61694,8614,21821.475,1987989.52924,0
1711429200000,91.24,91.71,91.04,91.38,83161.622,1711432799999,7601882.05977,14929,44637.726,4080824.89111,0
1711432800000,91.39,91.96,91.32,91.92,80628.876,1711436399999,7394445.66507,13472,44258.250,4059025.16832,0
1711436400000,91.92,92.41,90.90,90.99,170740.636,1711439999999,15666535.93049,24930,71246.946,6536524.72437,0
1711440000000,91.01,91.48,90.59,91.41,106055.179,1711443599999,9669306.47978,19235,55502.437,5061604.68587,0
1711443600000,91.41,91.83,91.21,91.25,112681.210,1711447199999,10319696.27052,17992,54109.602,4955080.71180,0
1711447200000,91.26,91.86,91.17,91.78,96818.868,1711450799999,8864343.28868,15655,50003.263,4578209.07225,0
1711450800000,91.78,91.78,91.27,91.30,101293.919,1711454399999,9264914.66759,14790,48714.273,4455819.17268,0
1711454400000,91.31,91.36,90.84,91.19,109765.011,1711457999999,10004773.85582,16759,49464.976,4509114.39860,0
1711458000000,91.20,91.26,89.55,90.22,210438.969,1711461599999,19023115.37669,34351,95488.918,8633560.20055,0
1711461600000,90.23,90.49,88.10,89.43,492492.416,1711465199999,43891475.24546,69505,240318.295,21421421.58358,0
1711465200000,89.43,89.47,88.24,89.02,238708.421,1711468799999,21180875.33776,35579,125430.695,11129202.40490,0
1711468800000,89.02,89.43,87.57,88.23,268379.761,1711472399999,23702785.40747,45392,138727.201,12255593.96865,0
1711472400000,88.24,89.31,87.93,88.78,207465.166,1711475999999,18406804.39718,31367,110965.646,9847607.86411,0
1711476000000,88.78,95.57,88.74,93.88,1743434.863,1711479599999,160754047.21611,235348,889924.404,81988521.99294,0
1711479600000,93.88,96.33,92.68,95.24,767859.383,1711483199999,72784490.16300,124688,374178.614,35449671.48480,0
1711483200000,95.25,97.17,94.31,96.11,502182.164,1711486799999,48092356.95988,87882,258690.581,24779555.00771,0
1711486800000,96.11,96.55,95.30,95.50,266290.852,1711490399999,25556568.81809,50535,137110.077,13160162.09770,0
1711490400000,95.50,96.28,94.89,95.54,250543.601,1711493999999,23948271.39034,44032,127302.914,12169925.24770,0
1711494000000,95.53,96.42,95.27,95.87,305061.703,1711497599999,29248516.19640,44077,161833.888,15518163.19547,0
1711497600000,95.86,96.57,95.57,96.49,235163.966,1711501199999,22573266.12388,41075,127910.881,12275776.79862,0
1711501200000,96.49,99.50,95.79,97.61,548874.833,1711504799999,53533268.73883,88021,312581.056,30490162.08343,0
1711504800000,97.61,98.18,96.91,97.55,336134.373,1711508399999,32774766.23242,55993,169658.460,16539082.45801,0
1711508400000,97.54,97.94,96.72,96.88,171652.495,1711511999999,16700238.45894,33946,82137.993,7991653.06805,0
1711512000000,96.89,97.70,96.02,97.06,247867.998,1711515599999,23980454.43091,37988,115778.889,11206683.77090,0
1711515600000,97.06,97.40,96.30,96.45,132922.987,1711519199999,12873600.59111,26926,60983.510,5905263.61816,0
1711519200000,96.47,97.08,95.64,96.17,164963.098,1711522799999,15889411.13878,32842,85048.717,8194235.10948,0
1711522800000,96.17,96.28,95.52,95.72,203004.703,1711526399999,19458018.64917,38395,94358.799,9044345.15236,0
1711526400000,95.73,96.07,94.60,95.26,219515.249,1711529999999,20920240.96029,41065,113603.471,10828794.92611,0
1711530000000,95.25,95.76,94.26,95.27,258176.521,1711533599999,24524222.35961,47204,129625.684,12317659.10892,0
1711533600000,95.28,96.56,94.60,96.46,283748.407,1711537199999,27110365.34680,47055,159676.470,15254905.11427,0
1711537200000,96.46,98.06,96.20,97.80,402773.043,1711540799999,39152097.74500,70516,198437.266,19291935.29769,0
1711540800000,97.80,97.99,96.50,96.81,173164.667,1711544399999,16824526.71872,33908,74212.522,7207707.70099,0
1711544400000,96.81,97.29,93.01,94.41,596948.450,1711547999999,57033915.58994,100339,266790.347,25545970.93238,0
1711548000000,94.40,96.34,92.29,94.97,892911.388,1711551599999,84251462.36920,149287,447014.859,42196216.53543,0
1711551600000,94.97,95.24,93.31,93.73,434999.333,1711555199999,40985131.59488,82395,214026.166,20169754.28292,0
1711555200000,93.73,95.03,93.04,94.76,236494.918,1711558799999,22234276.92621,48322,123160.988,11583480.52904,0
1711558800000,94.75,95.08,94.23,94.46,118940.862,1711562399999,11265958.43130,25553,50597.677,4793494.47957,0
1711562400000,94.45,94.68,93.52,93.66,150708.529,1711565999999,14185106.09026,34302,72670.018,6839843.66437,0
1711566000000,93.67,94.55,93.51,93.94,112602.269,1711569599999,10583279.25317,25129,53281.068,5008495.68627,0
1711569600000,93.94,94.39,93.62,94.14,87290.859,1711573199999,8208371.06159,17204,45725.655,4299549.78416,0
1711573200000,94.13,94.70,93.88,93.89,83972.792,1711576799999,7928722.60245,14574,36866.342,3480000.59742,0
1711576800000,93.89,94.80,93.86,94.66,85474.759,1711580399999,8059126.63817,15975,46653.282,4398871.28435,0
1711580400000,94.67,94.72,93.23,93.65,114689.893,1711583999999,10761669.05372,19954,54612.829,5123901.21196,0
1711584000000,93.64,94.87,93.54,94.73,171335.371,1711587599999,16156088.96063,31309,88612.260,8353002.08139,0
1711587600000,94.73,95.73,94.17,94.22,305893.648,1711591199999,29039985.94768,49571,152932.709,14518960.65197,0
1711591200000,94.22,95.55,94.17,95.10,233526.727,1711594799999,22154021.65262,38729,120476.024,11428494.69700,0
1711594800000,95.10,96.15,95.09,95.28,236899.761,1711598399999,22639240.05620,44517,115132.475,11002617.33272,0
1711598400000,95.27,95.99,95.10,95.59,162608.444,1711601999999,15524712.52020,25790,81157.670,7748245.67399,0
1711602000000,95.58,96.36,95.12,95.93,82286.689,1711605599999,7878288.33375,17874,41808.276,4003343.00352,0
1711605600000,95.93,96.29,95.26,96.25,174917.504,1711609199999,16737781.98301,31879,83949.088,8032903.83177,0
1711609200000,96.26,96.65,95.61,96.48,212599.010,1711612799999,20447225.17605,37161,108403.225,10424856.51807,0
1711612800000,96.49,96.70,95.59,96.27,171384.136,1711616399999,16469511.21848,31323,85854.032,8250551.50464,0
1711616400000,96.29,96.48,95.47,95.68,134673.489,1711619999999,12924740.70978,25842,61730.019,5923849.13975,0
1711620000000,95.69,96.14,95.22,95.89,110584.848,1711623599999,10576447.85454,21736,56329.556,5387648.54269,0
1711623600000,95.90,95.92,94.74,95.18,139348.336,1711627199999,13279309.06968,28616,65149.706,6211117.69611,0
1711627200000,95.18,96.03,94.67,95.49,175635.676,1711630799999,16757957.33863,36875,81768.842,7799860.56701,0
1711630800000,95.49,95.56,94.42,94.98,157356.931,1711634399999,14941266.72186,33942,73616.349,6989806.55490,0
1711634400000,94.99,95.52,94.36,95.42,146915.060,1711637999999,13972276.41033,32159,73580.990,6996924.72964,0
1711638000000,95.42,95.46,94.54,94.93,121007.588,1711641599999,11489129.30394,25387,56748.645,5387634.47893,0
1711641600000,94.94,96.60,93.88,95.49,284672.513,1711645199999,27128200.26413,51386,154362.846,14710530.27496,0
1711645200000,95.49,95.93,95.14,95.46,122600.382,1711648799999,11709727.18957,25713,59313.592,5665972.58306,0
1711648800000,95.46,95.65,94.35,94.70,100192.370,1711652399999,9520742.66800,21780,45071.854,4283431.51655,0
1711652400000,94.69,94.84,93.55,93.62,142494.489,1711655999999,13409222.38451,26073,70512.424,6638735.89386,0
1711656000000,93.63,94.18,93.44,94.00,151042.243,1711659599999,14172174.42670,26775,65365.462,6133617.95621,0
1711659600000,94.00,94.54,93.81,94.40,99382.723,1711663199999,9359994.63341,16829,47580.683,4480649.21228,0
1711663200000,94.39,94.59,94.08,94.50,85415.625,1711666799999,8061606.90122,16751,38241.096,3609501.10598,0
1711666800000,94.50,94.66,94.15,94.20,83238.344,1711670399999,7858153.82148,15340,35858.093,3385170.02365,0
1711670400000,94.19,94.67,93.93,94.37,84192.700,1711673999999,7934694.61112,16919,43652.247,4114112.50578,0
1711674000000,94.37,94.80,94.20,94.29,86025.159,1711677599999,8127989.68137,16821,44070.799,4163840.02097,0
1711677600000,94.28,94.45,93.40,94.13,173385.176,1711681199999,16282058.31529,29699,84833.368,7964466.78655,0
1711681200000,94.14,95.61,94.13,94.61,408839.388,1711684799999,38757564.10551,61500,201144.630,19063171.39728,0
1711684800000,94.62,94.85,94.07,94.34,98388.295,1711688399999,9298266.52738,18185,45931.862,4340697.65924,0
1711688400000,94.35,94.60,93.71,94.17,152463.034,1711691999999,14358515.84689,22563,78833.413,7423324.56551,0
1711692000000,94.17,95.31,93.92,94.81,250317.625,1711695599999,23738603.90300,34585,127452.471,12087815.32429,0
1711695600000,94.80,95.32,92.79,93.22,363877.722,1711699199999,34258188.69933,50555,162752.763,15345715.66794,0
1711699200000,93.23,96.31,92.98,95.93,395210.038,1711702799999,37442847.42929,55386,215520.214,20438395.41156,0
1711702800000,95.92,99.87,95.60,98.43,731968.692,1711706399999,71387667.44809,108366,405993.534,39621479.71213,0
1711706400000,98.43,101.78,98.42,101.69,700108.462,1711709999999,69995623.62092,120203,388754.569,38878985.53811,0
1711710000000,101.68,103.80,101.68,102.44,1028522.641,1711713599999,106069773.09723,141399,531332.552,54811741.99679,0
1711713600000,102.44,104.42,102.44,103.54,623749.618,1711717199999,64524559.42858,92304,355853.347,36823803.39705,0
1711717200000,103.54,105.78,102.59,104.91,854098.180,1711720799999,89082039.32492,132673,461433.384,48151537.48304,0
1711720800000,104.91,106.49,104.30,105.73,624024.417,1711724399999,65896713.50573,101966,338909.893,35808491.36579,0
1711724400000,105.73,106.28,103.31,104.38,932611.662,1711727999999,97746464.86125,136374,452055.664,47397560.19466,0
1711728000000,104.39,105.94,103.89,105.14,516917.232,1711731599999,54223242.35630,84944,260813.499,27360602.26836,0
1711731600000,105.15,106.18,104.68,106.02,379298.052,1711735199999,40057088.31745,63284,196530.052,20753202.96312,0
1711735200000,106.03,106.22,104.97,105.71,330768.516,1711738799999,34968277.67075,48084,171339.590,18116247.29008,0
1711738800000,105.70,106.50,105.21,105.63,417057.598,1711742399999,44205519.68812,57461,215547.434,22859237.04262,0
1711742400000,105.63,106.20,105.06,105.83,190898.163,1711745999999,20162955.33601,39507,92606.569,9781409.80092,0
1711746000000,105.84,108.02,104.94,105.17,714818.013,1711749599999,76142959.44692,106052,402278.546,42870778.00086,0
1711749600000,105.17,107.99,105.03,107.59,386286.619,1711753199999,41122904.01482,72091,201823.121,21486776.34281,0
1711753200000,107.60,110.59,106.60,109.14,852794.026,1711756799999,93112850.89685,142404,448678.601,48978323.18662,0
1711756800000,109.14,109.37,106.75,107.20,542096.707,1711760399999,58368760.60837,100897,262647.747,28269479.92889,0
1711760400000,107.19,107.69,105.72,105.94,385966.772,1711763999999,41130298.25526,82445,169934.036,18108817.50955,0
1711764000000,105.94,106.38,105.40,105.63,217227.980,1711767599999,23024219.38994,43885,110230.505,11686881.41306,0
1711767600000,105.63,105.87,104.91,105.40,232651.990,1711771199999,24531200.77308,42964,111384.785,11747567.35049,0
1711771200000,105.41,105.60,104.51,104.64,254997.940,1711774799999,26793805.58383,42708,117235.469,12320378.60575,0
1711774800000,104.64,104.86,103.81,103.91,254693.668,1711778399999,26553167.54560,46323,129314.924,13483245.11923,0
1711778400000,103.90,104.46,103.40,104.01,251870.073,1711781999999,26173614.68552,42318,129261.654,13432665.16964,0
1711782000000,104.02,105.07,103.94,104.83,322331.264,1711785599999,33729548.43350,50624,168790.685,17663163.67912,0
1711785600000,104.83,104.93,103.92,104.60,198714.035,1711789199999,20751141.08655,36529,97807.086,10213668.52443,0
1711789200000,104.60,104.68,103.77,103.99,147743.182,1711792799999,15399410.67827,29176,69400.967,7234168.00677,0
1711792800000,104.00,104.23,103.27,103.89,166502.427,1711796399999,17273422.16795,31176,75908.070,7876198.98805,0
1711796400000,103.89,103.95,103.34,103.50,153857.877,1711799999999,15939372.37596,26005,70509.654,7304459.95564,0
1711800000000,103.50,103.83,102.75,103.03,198287.439,1711803599999,20465799.78435,40079,94589.858,9763785.79971,0
1711803600000,103.02,103.12,102.16,102.46,236302.337,1711807199999,24258132.59216,40135,112760.942,11576653.41974,0
1711807200000,102.47,103.11,102.21,102.92,223597.565,1711810799999,22951277.83691,33822,122756.555,12602668.77312,0
1711810800000,102.92,103.16,102.20,102.41,136687.714,1711814399999,14030434.67350,23039,68541.831,7038723.29554,0
1711814400000,102.42,102.55,101.45,102.08,215750.455,1711817999999,21997429.43810,35730,109136.130,11128769.43147,0
1711818000000,102.09,102.54,101.62,102.49,113730.932,1711821599999,11607837.64227,21675,64669.602,6600447.44552,0
1711821600000,102.49,102.81,102.08,102.08,106865.166,1711825199999,10956461.73917,22294,51986.770,5330521.77168,0
1711825200000,102.08,102.50,101.57,102.29,137697.109,1711828799999,14046893.36490,26045,72135.478,7358854.03216,0
1711828800000,102.30,102.33,101.47,101.49,90295.998,1711832399999,9197020.64502,16093,45848.108,4670192.34248,0
1711832400000,101.49,102.00,101.16,101.90,93471.576,1711835999999,9492875.65125,19708,47801.496,4855333.39825,0
1711836000000,101.90,102.20,101.50,101.81,90569.721,1711839599999,9221937.07267,21727,46847.529,4770568.73405,0
1711839600000,101.82,103.23,101.66,102.92,186944.538,1711843199999,19167213.48073,35832,101119.853,10368646.42471,0
1711843200000,102.92,103.97,102.70,103.94,260474.418,1711846799999,26946544.70349,43332,131020.727,13552342.16926,0
1711846800000,103.94,105.13,103.16,104.11,311706.567,1711850399999,32462520.40190,51361,155741.209,16224176.38291,0
1711850400000,104.12,104.16,103.10,103.14,135031.908,1711853999999,13982126.27098,25097,59663.226,6177584.93743,0
1711854000000,103.15,103.29,102.32,103.06,153793.690,1711857599999,15803927.08283,30950,67716.183,6958793.38801,0
1711857600000,103.08,103.49,102.86,103.05,86238.430,1711861199999,8900109.14459,17241,38838.012,4008110.42190,0
1711861200000,103.05,103.38,102.48,103.18,119042.452,1711864799999,12247379.12843,23879,61734.503,6351053.98799,0
1711864800000,103.17,103.47,102.81,103.11,82102.414,1711868399999,8461875.63977,19071,41159.444,4242170.68952,0
1711868400000,103.12,103.49,102.28,102.85,98553.873,1711871999999,10136691.94906,22207,46289.853,4760287.28539,0
1711872000000,102.84,103.37,102.08,102.17,142471.270,1711875599999,14619969.66927,28991,72107.616,7404098.44017,0
1711875600000,102.18,102.45,101.58,101.68,110817.587,1711879199999,11300828.51219,23831,50017.160,5100356.16360,0
1711879200000,101.68,102.38,101.52,102.23,105787.907,1711882799999,10780949.86395,22925,54269.196,5531101.82052,0
1711882800000,102.24,102.51,102.04,102.45,68666.125,1711886399999,7021115.11338,16666,37722.839,3857605.58880,0
1711886400000,102.44,102.58,101.70,101.96,83499.697,1711889999999,8523817.59018,17625,45537.967,4648611.54760,0
1711890000000,101.96,102.16,101.52,101.97,97532.225,1711893599999,9937784.35917,20109,43641.408,4448830.56414,0
1711893600000,101.97,102.78,101.82,102.66,99238.180,1711897199999,10149624.27404,20282,49670.035,5080493.63444,0
1711897200000,102.67,104.00,102.41,103.30,225251.452,1711900799999,23260211.63993,42792,113232.468,11694892.67021,0
1711900800000,103.29,103.78,103.01,103.17,154807.179,1711904399999,15990266.37850,26792,77352.538,7989053.98410,0
1711904400000,103.17,103.69,102.99,103.29,122415.233,1711907999999,12645554.76184,18417,65702.944,6786773.76812,0
1711908000000,103.30,104.36,103.29,103.70,173048.008,1711911599999,17972727.07370,26524,89111.783,9255902.51958,0
1711911600000,103.70,104.90,103.28,104.76,240900.908,1711915199999,25119099.14331,39034,130640.344,13624042.11404,0
1711915200000,104.77,106.89,104.71,105.94,491550.350,1711918799999,52078185.87013,73995,255212.080,27031163.19839,0
1711918800000,105.93,105.94,104.73,105.49,199230.350,1711922399999,20978658.67262,33968,94155.206,9915049.93751,0
1711922400000,105.49,106.43,104.52,105.06,192969.759,1711925999999,20362074.50390,37120,92625.021,9769217.54717,0
1711926000000,105.06,105.66,105.01,105.15,124680.811,1711929599999,13134308.58213,25663,56889.567,5992718.78383,0
1711929600000,105.14,107.43,104.64,107.02,287105.717,1711933199999,30493640.93777,57609,155588.946,16527318.15443,0
1711933200000,107.01,113.00,106.71,111.39,874619.874,1711936799999,96381351.12846,144579,435799.792,47994347.39506,0
1711936800000,111.39,111.84,109.80,111.20,508776.254,1711940399999,56288192.71155,86255,256116.407,28338891.79071,0
1711940400000,111.22,111.50,109.90,110.10,319300.413,1711943999999,35325808.28224,59196,152412.626,16858660.52409,0
1711944000000,110.11,110.99,109.35,110.78,345210.239,1711947599999,38109328.14559,62658,172489.394,19035843.40816,0
1711947600000,110.77,111.76,103.18,105.41,1198866.898,1711951199999,129550669.54622,180019,558195.559,60393717.96467,0
1711951200000,105.41,109.83,104.90,108.07,766338.488,1711954799999,82508096.89735,125770,393531.491,42363979.47968,0
1711954800000,108.07,109.09,107.82,108.43,284267.055,1711958399999,30849417.20715,55539,136362.283,14800803.88056,0
1711958400000,108.44,109.01,104.32,105.83,653965.513,1711961999999,69448424.57781,101716,285310.930,30289395.47594,0
1711962000000,105.83,106.15,104.40,105.00,239664.747,1711965599999,25261237.12697,46541,122438.302,12906355.48213,0
1711965600000,105.01,105.29,104.05,105.19,197175.837,1711969199999,20646208.07325,38932,99377.267,10405710.43342,0
1711969200000,105.19,106.08,104.16,104.33,215885.169,1711972799999,22708539.33576,43367,109476.194,11515048.23974,0
1711972800000,104.33,105.84,103.84,105.26,226078.866,1711976399999,23718785.74238,40884,113798.233,11940094.26030,0
1711976400000,105.25,105.39,103.97,104.06,235470.207,1711979999999,24657139.05535,45987,116780.304,12225680.53179,0
1711980000000,104.05,104.05,100.00,100.57,710431.142,1711983599999,72300231.09254,106830,313179.617,31899048.66545,0
1711983600000,100.57,100.97,97.73,98.49,833993.688,1711987199999,82713310.30391,120572,395806.791,39269618.92086,0
1711987200000,98.49,99.83,98.10,98.92,305763.720,1711990799999,30239364.92919,50535,158085.630,15634130.89582,0
1711990800000,98.92,99.16,97.51,98.49,195754.050,1711994399999,19248258.31127,33906,91361.591,8986279.49393,0
1711994400000,98.49,98.49,97.35,98.10,217467.919,1711997999999,21288038.62184,37529,110441.230,10811077.79928,0
1711998000000,98.11,99.40,97.95,99.38,170480.732,1712001599999,16859498.96602,30513,89474.580,8846729.70234,0
1712001600000,99.38,99.63,98.74,99.61,140277.686,1712005199999,13906792.69042,24660,69646.462,6905109.97300,0
1712005200000,99.62,99.64,98.62,98.83,86725.483,1712008799999,8578469.68377,17304,38772.465,3834700.17560,0
1712008800000,98.82,99.68,98.72,99.46,121715.195,1712012399999,12071144.70009,23353,58648.524,5816650.94744,0
1712012400000,99.45,100.05,99.15,99.28,122850.704,1712015999999,12234256.16433,22550,56338.427,5610213.50216,0
1712016000000,99.28,99.29,97.52,97.72,229396.196,1712019599999,22543075.77400,39697,104083.367,10228231.97529,0
1712019600000,97.72,99.38,97.52,99.04,156951.771,1712023199999,15476686.43622,27682,86136.172,8492219.89202,0
1712023200000,99.04,99.06,92.97,95.52,1042264.765,1712026799999,99490272.83528,146969,485692.524,46364200.95049,0
1712026800000,95.52,96.34,94.29,96.15,424274.590,1712030399999,40489583.68315,67176,209309.725,19984484.79676,0
1712030400000,96.15,97.44,95.68,97.15,249564.022,1712033999999,24120252.26838,44380,131454.931,12705933.21295,0
1712034000000,97.15,98.79,96.00,97.44,404931.066,1712037599999,39401013.26323,59009,189501.621,18445633.78122,0
1712037600000,97.44,99.44,97.24,99.23,364955.310,1712041199999,35992812.33132,55546,184217.242,18165628.26412,0
1712041200000,99.22,99.49,98.20,99.05,225112.395,1712044799999,22264726.12711,37267,106485.150,10529881.32232,0
1712044800000,99.05,101.50,97.58,98.12,690278.661,1712048399999,68768595.52967,96416,341514.468,34047336.41535,0
1712048400000,98.11,101.71,97.14,100.44,694825.717,1712051999999,69205267.51236,108498,354759.844,35342857.45440,0
1712052000000,100.44,100.98,99.00,100.09,461947.762,1712055599999,46212581.06975,75490,221958.037,22202999.93173,0
1712055600000,100.08,103.06,98.53,102.61,826248.440,1712059199999,83322566.50425,123900,444206.747,44811169.50192,0
1712059200000,102.60,103.38,101.30,102.81,439884.334,1712062799999,45094353.08463,78432,205061.641,21027828.32652,0
1712062800000,102.80,102.87,99.30,101.87,868117.801,1712066399999,87709174.26379,115915,501676.306,50676291.08650,0
1712066400000,101.87,108.82,101.87,107.49,1219263.052,1712069999999,129484616.50956,208161,626719.685,66521239.67528,0
1712070000000,107.50,108.78,104.94,105.90,765620.241,1712073599999,81962909.04651,130605,366643.899,39267602.64335,0
1712073600000,105.91,106.96,104.90,105.94,560177.847,1712077199999,59396847.12806,108079,280109.323,29701569.48118,0
1712077200000,105.95,106.78,104.46,106.73,351240.602,1712080799999,37112868.83090,70568,171690.881,18148441.81345,0
1712080800000,106.73,107.42,105.89,106.74,255687.467,1712084399999,27243193.26786,51361,132853.515,14157683.07388,0
1712084400000,106.75,108.29,105.90,107.44,298999.607,1712087999999,32035598.47263,53104,149055.198,15977060.26345,0
1712088000000,107.44,108.14,106.62,107.24,239271.551,1712091599999,25694161.81499,49431,117540.399,12623044.77410,0
1712091600000,107.23,107.24,105.80,106.95,271878.873,1712095199999,28956589.12754,46638,128024.285,13631000.11097,0
1712095200000,106.94,109.13,106.45,108.11,335098.325,1712098799999,36201452.31282,64986,167904.012,18140219.57551,0
1712098800000,108.11,108.18,106.70,106.86,224258.762,1712102399999,24081416.90551,42856,101514.868,10902345.25355,0
1712102400000,106.87,110.00,102.38,105.81,1238380.559,1712105999999,131411291.68835,192565,601023.920,63826591.37499,0
1712106000000,105.82,106.65,103.93,105.02,522722.665,1712109599999,55081825.09631,98471,250076.494,26349383.08737,0
1712109600000,105.02,105.31,102.16,102.63,592626.606,1712113199999,61252768.37444,92240,275638.003,28491653.33714,0
1712113200000,102.64,103.72,101.21,103.21,476902.116,1712116799999,48810571.69506,72557,242202.694,24786002.96323,0
1712116800000,103.21,103.50,102.57,103.06,256990.405,1712120399999,26486103.55796,46730,115420.868,11896797.03163,0
1712120400000,103.06,103.58,101.77,102.50,237160.897,1712123999999,24314565.23423,40245,108436.356,11119094.41591,0
1712124000000,102.49,103.24,101.66,102.46,280195.271,1712127599999,28709363.84720,43504,133916.569,13716351.06294,0
1712127600000,102.47,102.74,101.22,101.48,184628.791,1712131199999,18833935.73418,36142,93766.512,9565788.75141,0
1712131200000,101.48,102.00,100.49,101.67,300219.142,1712134799999,30379553.80795,50317,141305.209,14306034.08613,0
1712134800000,101.67,102.03,100.67,101.33,193012.619,1712138399999,19583628.84816,37459,94156.411,9555294.52247,0
1712138400000,101.34,101.36,100.08,100.54,188069.923,1712141999999,18936178.41971,37988,89857.435,9046811.14446,0
1712142000000,100.54,100.75,99.66,100.57,199256.154,1712145599999,19959817.12044,44306,105639.019,10584299.89658,0
1712145600000,100.57,100.96,99.95,100.82,187707.656,1712149199999,18866571.93582,39760,94600.109,9509362.66310,0
1712149200000,100.83,101.45,99.25,99.75,275341.036,1712152799999,27681992.77175,51813,126899.345,12761760.27912,0
1712152800000,99.75,101.51,99.74,100.97,362422.928,1712156399999,36516604.72597,62359,185426.090,18682336.71588,0
1712156400000,100.97,100.97,98.43,98.68,326136.885,1712159999999,32407051.09784,55071,147291.466,14630079.47947,0
1712160000000,98.68,99.57,98.16,99.40,247549.059,1712163599999,24498398.23520,43851,134835.808,13343835.41003,0
1712163600000,99.41,99.78,98.33,98.81,215784.216,1712167199999,21378465.07815,39535,109996.432,10898140.78172,0
1712167200000,98.81,98.85,97.41,97.86,276424.279,1712170799999,27079824.78972,44273,124854.365,12231549.73827,0
1712170800000,97.87,98.54,97.24,98.30,232199.427,1712174399999,22692988.45774,32720,105785.270,10335581.82826,0
1712174400000,98.31,98.84,97.69,97.86,174093.494,1712177999999,17085662.90741,29861,82580.446,8104715.61420,0
1712178000000,97.86,98.07,96.56,97.97,243159.909,1712181599999,23654873.15128,33989,114119.254,11096156.97029,0
1712181600000,97.97,98.60,97.50,98.47,166794.810,1712185199999,16345918.30372,28957,75778.489,7425580.32906,0
1712185200000,98.48,99.19,98.23,98.37,148460.028,1712188799999,14661060.67688,24228,67013.658,6617607.20862,0
1712188800000,98.37,100.49,98.06,99.63,235317.154,1712192399999,23388768.72500,44545,119822.438,11905823.57712,0
1712192400000,99.64,100.79,99.31,100.02,211313.610,1712195999999,21128056.99135,39529,105380.789,10537562.59922,0
1712196000000,100.01,101.54,99.69,100.90,557450.487,1712199599999,56159183.85566,83887,286163.139,28826748.81961,0
1712199600000,100.89,101.02,97.39,98.29,473378.470,1712203199999,46801235.09349,68009,211846.078,20920005.99912,0
1712203200000,98.30,99.93,97.14,99.73,248721.753,1712206799999,24483937.23622,47270,120722.008,11881543.15889,0
1712206800000,99.73,100.91,98.72,100.73,185662.572,1712210399999,18530733.08740,35208,94585.596,9440200.51292,0
1712210400000,100.73,101.48,100.00,100.37,229319.908,1712213999999,23131034.09521,40019,105134.955,10604621.37712,0
1712214000000,100.37,102.19,100.23,101.63,284249.966,1712217599999,28763278.31766,46091,161081.171,16299748.08065,0
1712217600000,101.62,104.40,101.34,103.55,372125.407,1712221199999,38278415.94191,68496,188589.864,19394998.08510,0
1712221200000,103.55,104.00,101.87,102.99,493929.193,1712224799999,50933977.03732,68248,256338.120,26426614.98483,0
1712224800000,102.98,103.15,100.83,101.11,259992.521,1712228399999,26493810.40735,47230,119496.650,12174748.50005,0
1712228400000,101.11,101.34,99.72,100.21,242132.572,1712231999999,24302417.50704,41047,108526.751,10892234.92040,0
1712232000000,100.21,100.60,99.66,100.51,197324.590,1712235599999,19771460.39264,33400,100292.277,10051066.24869,0
1712235600000,100.51,101.77,100.48,100.62,285925.744,1712239199999,28906690.02358,54883,131971.192,13341793.80817,0
1712239200000,100.62,101.10,99.12,99.62,386082.315,1712242799999,38571380.86031,56928,173289.987,17315443.27765,0
1712242800000,99.61,99.69,98.88,99.55,162602.455,1712246399999,16149515.33778,29211,78756.359,7824152.93027,0
1712246400000,99.55,100.27,99.30,99.89,159224.007,1712249999999,15901359.89437,26857,84223.585,8412032.25566,0
1712250000000,99.89,100.94,99.70,100.83,186217.568,1712253599999,18662264.11755,31493,93439.290,9367904.33841,0
1712253600000,100.82,101.25,99.42,99.74,195637.541,1712257199999,19657739.41137,37630,87918.931,8838300.24366,0
1712257200000,99.73,99.80,98.50,98.88,168989.325,1712260799999,16767239.51246,31513,80276.753,7969264.76910,0
1712260800000,98.88,99.01,97.07,98.12,354179.459,1712264399999,34654087.43448,61458,169731.016,16604406.94622,0
1712264400000,98.12,98.36,96.70,97.08,134802.157,1712267999999,13132750.73575,24040,56279.162,5485205.11512,0
1712268000000,97.09,97.51,96.28,96.74,138593.927,1712271599999,13422632.58165,28594,64596.301,6257723.70624,0
1712271600000,96.74,98.60,96.64,98.47,128700.438,1712275199999,12553484.96185,26503,67099.260,6546867.87539,0
1712275200000,98.47,99.07,97.54,97.72,172836.947,1712278799999,16983867.60263,38526,79477.637,7811790.24576,0
1712278800000,97.73,97.77,96.75,97.43,137536.408,1712282399999,13384562.85645,28721,68865.980,6703695.04965,0
1712282400000,97.44,98.79,96.91,97.90,302709.863,1712285999999,29681635.05727,54451,149369.227,14642745.69746,0
1712286000000,97.90,99.54,97.78,98.44,205536.505,1712289599999,20272126.19724,39182,101095.893,9971812.28207,0
1712289600000,98.43,99.52,98.31,98.66,214208.185,1712293199999,21198870.40817,36766,107841.029,10672987.54502,0
1712293200000,98.66,98.92,96.59,97.79,311279.141,1712296799999,30350219.07408,54899,144262.882,14064976.72079,0
1712296800000,97.80,99.99,97.42,98.99,212871.533,1712300399999,21059699.00940,43181,110008.189,10884469.13619,0
1712300400000,98.99,100.07,98.28,99.02,232964.883,1712303999999,23074961.26047,44228,119430.896,11828444.02390,0
1712304000000,99.03,100.33,98.78,99.59,203003.411,1712307599999,20199074.74609,39437,104583.475,10405976.05501,0
1712307600000,99.59,100.10,98.96,99.61,252625.359,1712311199999,25154094.63813,51633,124687.832,12414898.44551,0
1712311200000,99.61,99.67,97.10,98.28,271764.624,1712314799999,26661473.80403,49681,134097.670,13153826.03563,0
1712314800000,98.27,98.78,96.46,96.54,246866.091,1712318399999,24020169.93459,46183,109129.435,10620914.19837,0
1712318400000,96.53,97.29,95.06,96.95,405491.094,1712321999999,38958072.09007,77014,188896.092,18153419.87410,0
1712322000000,96.97,97.94,96.08,97.81,269744.247,1712325599999,26182615.28272,53781,128661.897,12487429.41765,0
1712325600000,97.81,98.99,97.45,98.27,213756.447,1712329199999,21021215.41084,48551,103547.326,10184916.74884,0
1712329200000,98.27,98.31,97.02,98.01,170961.406,1712332799999,16689999.29007,38887,86346.240,8428196.84810,0
1712332800000,98.02,98.34,97.15,97.36,138801.939,1712336399999,13549255.34625,32047,61650.003,6017040.03488,0
1712336400000,97.36,97.92,96.73,97.54,116206.219,1712339999999,11321412.03173,25780,58944.453,5743460.32470,0
1712340000000,97.55,98.96,97.40,98.93,128029.900,1712343599999,12597966.83197,31092,61459.598,6047095.28600,0
1712343600000,98.92,99.99,98.90,99.88,157300.505,1712347199999,15652526.64228,34161,81530.848,8112169.63697,0
1712347200000,99.88,99.99,99.24,99.28,106274.383,1712350799999,10583072.67499,23340,42733.001,4255471.84041,0
1712350800000,99.27,99.57,98.61,98.65,90611.051,1712354399999,8975166.83319,18173,38576.408,3821138.74673,0
1712354400000,98.65,99.00,98.12,98.25,100468.604,1712357999999,9905632.43796,19983,44960.937,4433481.92849,0
1712358000000,98.26,98.53,97.89,97.90,88198.763,1712361599999,8662641.66098,17086,40404.355,3969450.20086,0
1712361600000,97.91,98.75,97.24,98.69,176171.524,1712365199999,17254672.88851,34513,96734.696,9475152.68912,0
1712365200000,98.69,98.97,97.72,97.99,143478.564,1712368799999,14128231.84996,25927,63168.270,6217805.48431,0
1712368800000,97.98,99.08,97.59,98.58,121223.622,1712372399999,11931071.46150,25964,59745.296,5879787.72534,0
1712372400000,98.58,98.96,98.06,98.25,97653.996,1712375999999,9619005.55802,20145,47587.819,4687305.37684,0
1712376000000,98.25,98.97,98.21,98.49,91040.546,1712379599999,8973954.35489,18546,42291.260,4168650.31438,0
1712379600000,98.49,99.02,98.47,98.81,100574.111,1712383199999,9931359.42042,18958,51147.239,5050600.15851,0
1712383200000,98.80,99.66,98.63,99.39,125936.114,1712386799999,12498569.46496,26860,65523.445,6502581.81989,0
1712386800000,99.39,99.99,99.00,99.87,109214.901,1712390399999,10868754.64406,22564,52016.756,5176867.70719,0
1712390400000,99.87,100.79,99.49,100.50,171730.493,1712393999999,17179846.78078,32061,84833.480,8488178.04901,0
1712394000000,100.50,100.89,99.64,100.03,209620.693,1712397599999,21018089.95228,34620,94374.992,9465043.63758,0
1712397600000,100.03,102.00,100.03,101.91,222757.515,1712401199999,22504658.62034,43416,114461.917,11565973.21702,0
1712401200000,101.91,102.56,101.52,101.63,214859.123,1712404799999,21903004.91741,40176,93402.266,9522897.59290,0
1712404800000,101.62,101.81,100.87,101.79,144210.302,1712408399999,14603029.35484,31466,72046.833,7295614.41453,0
1712408400000,101.80,101.89,100.99,101.75,135596.377,1712411999999,13758743.77805,28099,62478.731,6340048.04623,0
1712412000000,101.75,101.98,100.93,101.04,125617.588,1712415599999,12741033.45676,30392,59139.894,5998844.82569,0
1712415600000,101.03,102.15,100.36,100.83,195877.041,1712419199999,19821876.01142,39376,95894.553,9707471.99982,0
1712419200000,100.84,101.05,100.12,100.48,121648.707,1712422799999,12229800.43148,32654,59855.385,6016567.44979,0
1712422800000,100.48,100.94,99.86,100.03,139579.186,1712426399999,14021732.57591,30274,64623.121,6492248.38851,0
1712426400000,100.04,100.46,99.83,99.96,88267.737,1712429999999,8842176.31451,21322,50803.171,5089876.51880,0
1712430000000,99.97,100.46,99.74,100.38,85236.189,1712433599999,8532936.23389,19742,48724.233,4878561.95086,0
1712433600000,100.38,100.68,100.29,100.62,53976.098,1712437199999,5424772.23856,12188,27642.377,2778159.00945,0
1712437200000,100.62,100.73,99.96,100.19,79443.102,1712440799999,7969754.21125,15781,30209.818,3029191.16412,0
1712440800000,100.18,100.80,99.98,100.71,78859.888,1712444399999,7909569.79146,16292,43263.438,4339666.22035,0
1712444400000,100.71,102.00,100.69,101.68,200710.127,1712447999999,20372077.03020,35521,103119.357,10468139.13659,0
1712448000000,101.68,102.06,100.94,101.43,128763.249,1712451599999,13061122.37433,29042,63682.847,6459270.74917,0
1712451600000,101.43,106.05,101.35,104.39,537910.980,1712455199999,56030785.44648,87974,307391.878,32000173.23021,0
1712455200000,104.39,105.36,104.08,105.20,188323.623,1712458799999,19707104.44385,43122,96096.564,10057627.40668,0
1712458800000,105.19,105.75,104.36,104.38,201268.613,1712462399999,21111592.31999,38090,92648.086,9717019.30366,0
1712462400000,104.37,104.98,103.71,103.84,130330.919,1712465999999,13596681.97045,27164,60342.396,6295664.10897,0
1712466000000,103.84,104.33,103.52,103.71,101359.309,1712469599999,10531680.66011,23972,54128.146,5623925.84828,0
1712469600000,103.71,103.79,102.75,103.14,103898.498,1712473199999,10731944.62084,28482,46361.479,4789666.60219,0
1712473200000,103.14,103.79,103.11,103.64,64590.295,1712476799999,6679531.95150,23185,32530.453,3364305.52583,0
1712476800000,103.64,104.15,103.15,103.93,96826.367,1712480399999,10038190.12250,21432,49794.842,5162176.55419,0
1712480400000,103.92,104.26,103.04,103.47,115913.775,1712483999999,12005234.52380,21846,55497.600,5747986.77257,0
1712484000000,103.47,103.57,103.02,103.07,81777.887,1712487599999,8445635.72386,15142,31625.482,3266250.06576,0
1712487600000,103.08,103.50,102.60,103.15,90337.957,1712491199999,9308692.43695,22363,40240.285,4147479.01974,0
1712491200000,103.15,103.59,102.88,103.10,78680.369,1712494799999,8120291.13336,21864,38170.500,3940028.28514,0
1712494800000,103.11,103.72,102.75,103.70,144086.721,1712498399999,14886644.60941,29666,72034.863,7442906.38901,0
1712498400000,103.69,103.95,103.13,103.55,105295.415,1712501999999,10898033.56364,26041,52098.856,5393018.67868,0
1712502000000,103.55,103.79,102.09,102.37,191311.058,1712505599999,19667189.70504,35304,85146.158,8751420.29851,0
1712505600000,102.38,103.05,102.33,102.87,137164.509,1712509199999,14094059.51832,30916,69123.281,7103005.37196,0
1712509200000,102.88,102.92,101.79,101.92,133356.018,1712512799999,13624450.13601,25839,54121.375,5530334.84894,0
1712512800000,101.92,102.04,101.24,101.60,98838.050,1712516399999,10038076.94514,23899,49121.497,4988809.88141,0
1712516400000,101.60,101.60,100.73,101.00,87741.059,1712519999999,8872215.90571,22358,41020.844,4149076.15304,0
1712520000000,101.01,101.40,100.98,101.14,56718.633,1712523599999,5741094.55039,14446,28854.664,2920816.91653,0
1712523600000,101.15,101.24,100.43,100.62,78654.845,1712527199999,7926563.11565,19537,37222.028,3751723.68306,0
1712527200000,100.61,101.04,100.25,100.78,91547.515,1712530799999,9222478.68849,18610,48579.531,4894206.65561,0
1712530800000,100.78,101.47,100.67,101.30,93600.589,1712534399999,9474678.93272,17830,46350.405,4691499.03602,0
1712534400000,101.30,101.69,100.55,101.22,154542.677,1712537999999,15632835.62381,30403,80925.639,8186569.74303,0
1712538000000,101.21,101.59,100.81,101.36,87600.007,1712541599999,8871530.48161,20275,42901.307,4344743.06427,0
1712541600000,101.36,101.81,100.22,100.66,168950.582,1712545199999,17078332.18828,27610,76262.453,7711990.91269,0
1712545200000,100.66,101.00,99.51,100.85,224689.002,1712548799999,22558723.53606,35213,111060.138,11156982.04399,0
1712548800000,100.84,101.84,100.58,101.51,100859.088,1712552399999,10209388.03532,24167,54719.449,5538496.16974,0
1712552400000,101.51,101.60,100.99,101.08,56775.487,1712555999999,5747576.64044,16291,26964.993,2730017.86986,0
1712556000000,101.08,101.26,100.51,100.69,111096.497,1712559599999,11201204.02266,23310,55245.817,5569166.84747,0
1712559600000,100.69,102.36,100.66,102.22,180785.910,1712563199999,18392656.00903,37530,101467.732,10321642.61335,0
1712563200000,102.22,104.83,102.07,104.52,380682.865,1712566799999,39462565.16805,82854,194791.504,20188276.63015,0
1712566800000,104.53,106.02,103.73,105.82,368544.062,1712570399999,38638664.52285,70832,176896.544,18559154.40736,0
1712570400000,105.82,106.16,105.12,105.37,212827.264,1712573999999,22479325.36837,45866,101544.910,10728710.57209,0
1712574000000,105.37,105.91,103.83,104.28,390459.168,1712577599999,40882298.73323,55863,148956.090,15597672.18797,0
1712577600000,104.28,105.00,103.40,103.51,329138.401,1712581199999,34319182.63645,50616,148668.669,15500934.67793,0
1712581200000,103.50,104.69,103.34,103.95,170093.892,1712584799999,17691702.46141,32646,86189.188,8966067.15175,0
1712584800000,103.96,104.14,102.44,103.31,225224.813,1712588399999,23275634.52705,44894,106450.810,11003078.48967,0
1712588400000,103.31,103.67,102.86,102.97,101395.622,1712591999999,10473121.99888,22555,45142.664,4663245.18059,0
1712592000000,102.97,103.87,102.82,103.52,102946.532,1712595599999,10652960.15797,22638,50926.560,5270103.25586,0
1712595600000,103.52,103.91,103.06,103.71,86012.361,1712599199999,8902241.26585,19440,43807.486,4534868.55594,0
1712599200000,103.71,104.15,103.60,104.05,83566.352,1712602799999,8682980.10955,20629,37964.695,3945499.83934,0
1712602800000,104.05,104.07,103.47,103.76,67653.725,1712606399999,7015686.18501,15234,33931.194,3518101.98419,0
1712606400000,103.77,104.28,103.69,104.26,71095.772,1712609999999,7395757.49682,16809,36214.606,3767453.11291,0
1712610000000,104.26,104.46,104.02,104.41,46185.291,1712613599999,4814642.58678,12503,25832.496,2692983.54209,0
1712613600000,104.41,104.51,103.91,104.24,60500.683,1712617199999,6302440.01394,13311,31440.494,3274902.63731,0
1712617200000,104.25,104.35,103.26,103.35,123726.677,1712620799999,12824623.66996,16771,55419.268,5742700.45876,0
1712620800000,103.34,103.53,101.91,102.36,175939.071,1712624399999,18069518.32920,30798,64075.873,6584897.45785,0
1712624400000,102.36,102.58,101.45,102.29,208845.967,1712627999999,21312862.94708,35854,102351.260,10446933.64111,0
1712628000000,102.29,103.00,102.07,102.73,135614.462,1712631599999,13918558.76989,23066,68213.428,6998964.28874,0
1712631600000,102.74,102.78,101.90,102.36,94675.987,1712635199999,9693218.05327,19576,42508.257,4352500.17701,0
1712635200000,102.35,102.41,101.59,102.30,98864.749,1712638799999,10084907.89176,19145,51418.184,5245436.87006,0
1712638800000,102.29,102.49,101.68,102.04,84253.744,1712642399999,8604732.24429,16345,38448.101,3925785.29470,0
1712642400000,102.03,102.22,100.56,100.98,209762.487,1712645999999,21260754.40864,36499,94921.461,9623363.23588,0
1712646000000,100.98,101.28,99.64,100.19,224841.761,1712649599999,22586057.02388,41601,96649.476,9713142.77217,0
1712649600000,100.20,100.20,98.23,99.77,385129.271,1712653199999,38193435.30941,63363,179956.479,17852664.29733,0
1712653200000,99.76,100.16,99.47,99.75,136307.435,1712656799999,13606846.64614,22606,70809.410,7068826.11567,0
1712656800000,99.75,100.05,99.32,99.98,89844.796,1712660399999,8958791.77929,16717,46012.089,4588836.70826,0
1712660400000,99.98,100.34,99.76,100.19,96605.789,1712663999999,9671077.78866,18093,45288.667,4534720.59202,0
1712664000000,100.19,100.61,99.66,99.91,120374.405,1712667599999,12047570.49907,22744,57890.209,5793674.91323,0
1712667600000,99.91,100.24,98.21,98.77,304034.272,1712671199999,30185196.57240,42920,135911.642,13510930.50561,0
1712671200000,98.78,99.35,96.79,97.84,446900.016,1712674799999,43801112.21585,75512,206068.422,20208594.01105,0
1712674800000,97.84,98.11,96.50,98.06,220823.930,1712678399999,21511761.33505,39510,112165.622,10930088.48895,0
1712678400000,98.07,98.07,97.28,97.72,119108.065,1712681999999,11629032.04936,22861,56077.133,5474601.87237,0
1712682000000,97.71,98.42,97.00,98.19,149911.506,1712685599999,14658134.59815,28018,75431.311,7375429.47708,0
1712685600000,98.20,98.55,98.05,98.25,50455.305,1712689199999,4958688.86409,12158,25636.775,2519689.67538,0
1712689200000,98.25,98.64,98.02,98.50,57322.615,1712692799999,5639926.77076,12634,25215.938,2481018.08633,0
1712692800000,98.50,98.63,98.30,98.44,45113.001,1712696399999,4439826.55334,8971,19009.677,1870709.03342,0
1712696400000,98.44,98.46,97.84,97.98,51336.002,1712699999999,5034189.05728,10319,21762.230,2133917.11547,0
1712700000000,97.98,98.33,97.70,98.20,49363.607,1712703599999,4840029.38526,10874,25220.105,2473238.48482,0
1712703600000,98.19,98.20,97.14,97.60,98951.117,1712707199999,9650356.45703,17965,50915.916,4965112.05815,0
1712707200000,97.60,98.30,97.45,97.89,88691.614,1712710799999,8677589.48608,20491,46782.046,4576723.97008,0
1712710800000,97.88,97.89,96.58,97.76,148741.362,1712714399999,14457790.62157,30840,74018.594,7193921.26671,0
1712714400000,97.75,98.40,95.69,96.28,462488.002,1712717999999,44920728.26167,70196,211586.219,20561658.68323,0
1712718000000,96.29,97.34,95.97,97.33,165105.743,1712721599999,15945956.18537,31383,78990.102,7633727.63260,0
1712721600000,97.32,97.73,97.14,97.51,72651.656,1712725199999,7080394.28790,18056,38844.489,3785688.66895,0
1712725200000,97.50,98.17,97.49,97.73,85542.153,1712728799999,8377813.07115,19518,35621.258,3488647.53660,0
1712728800000,97.73,98.29,97.60,97.88,58522.903,1712732399999,5733672.74635,15790,30022.213,2941068.93936,0
1712732400000,97.88,97.92,97.13,97.52,72706.470,1712735999999,7093576.86319,17357,34591.899,3374914.57881,0
1712736000000,97.53,97.53,96.51,97.12,140231.762,1712739599999,13598107.84756,26516,64948.252,6297303.48244,0
1712739600000,97.12,97.34,96.42,96.60,113027.257,1712743199999,10936350.56117,19547,57017.856,5516418.47136,0
1712743200000,96.59,96.98,95.63,96.60,185149.764,1712746799999,17812413.26038,31319,85011.026,8180157.81815,0
1712746800000,96.60,96.76,96.25,96.68,60728.721,1712750399999,5862292.36029,15224,31010.457,2993358.99842,0
1712750400000,96.67,96.90,93.48,95.22,520817.216,1712753999999,49494061.40043,97109,238045.585,22634093.62387,0
1712754000000,95.22,95.40,94.45,95.39,183036.542,1712757599999,17366129.68108,33140,92413.813,8767916.77389,0
1712757600000,95.39,96.13,95.03,95.97,178640.322,1712761199999,17085687.58872,31933,84705.086,8101830.77719,0
1712761200000,95.97,96.01,95.40,95.79,88570.058,1712764799999,8475476.08959,18977,40955.832,3919615.41312,0
1712764800000,95.80,96.81,95.47,96.75,136338.521,1712768399999,13104814.56463,25680,63651.597,6117864.78857,0
1712768400000,96.76,97.13,96.27,96.45,115063.862,1712771999999,11123285.68326,23583,55316.875,5347302.80597,0
1712772000000,96.46,96.51,95.09,95.39,121137.806,1712775599999,11589706.04996,24255,59208.274,5663369.74053,0
1712775600000,95.39,96.39,95.19,96.38,80923.109,1712779199999,7749739.32078,18988,45325.520,4339988.84329,0
1712779200000,96.38,96.42,95.81,95.92,53450.839,1712782799999,5137367.25752,13249,25907.874,2490308.01562,0
1712782800000,95.92,96.52,95.80,96.45,53838.868,1712786399999,5178115.88290,12322,24991.892,2403314.77100,0
1712786400000,96.45,97.59,96.42,97.04,117249.822,1712789999999,11390524.40496,26341,57546.156,5589222.03263,0
1712790000000,97.05,97.33,96.42,96.79,94988.003,1712793599999,9207428.31379,18531,42440.522,4113521.60715,0
1712793600000,96.79,96.80,96.05,96.67,93427.426,1712797199999,9004509.46201,22477,48198.604,4645598.42449,0
1712797200000,96.66,96.97,96.42,96.62,63642.651,1712800799999,6153393.88962,16931,32585.989,3150830.02484,0
1712800800000,96.63,97.28,96.43,97.14,77531.711,1712804399999,7506779.53943,20184,43012.250,4164974.76300,0
1712804400000,97.14,97.36,96.77,97.36,70143.389,1712807999999,6806815.39051,15379,37156.387,3606263.77439,0
1712808000000,97.35,97.39,96.58,97.11,89612.794,1712811599999,8680752.67889,17385,39791.890,3854588.49837,0
1712811600000,97.11,97.37,96.94,97.31,54055.316,1712815199999,5253091.60296,12352,26483.988,2574007.78202,0
1712815200000,97.30,97.95,97.26,97.75,73509.157,1712818799999,7176291.40919,14392,33770.706,3296644.73990,0
1712818800000,97.75,98.39,97.75,98.03,106841.562,1712822399999,10485929.65156,19308,51279.833,5032822.27547,0
1712822400000,98.04,98.33,97.83,98.09,111842.848,1712825999999,10972590.32623,17785,46648.259,4577087.17890,0
1712826000000,98.09,98.10,96.95,97.01,91532.318,1712829599999,8916480.47717,16668,38145.335,3715832.34734,0
1712829600000,97.00,97.41,96.59,96.69,91062.726,1712833199999,8834592.89628,15126,47154.478,4576995.20649,0
1712833200000,96.70,96.96,95.78,96.03,146074.837,1712836799999,14085994.60949,22731,68538.724,6608135.29038,0
1712836800000,96.03,97.12,95.56,96.81,188723.644,1712840399999,18214557.39098,33159,94918.527,9164428.10856,0
1712840400000,96.81,97.01,95.10,95.96,211522.320,1712843999999,20313723.03363,36651,96791.270,9297494.18730,0
1712844000000,95.97,96.00,94.91,95.50,171020.632,1712847599999,16321405.72813,26889,84560.138,8071103.49752,0
1712847600000,95.51,96.33,95.43,96.17,120815.473,1712851199999,11577291.55044,20632,60812.691,5826408.25370,0
1712851200000,96.17,96.36,95.14,95.92,108824.340,1712854799999,10426621.95629,22766,54870.314,5255921.97306,0
1712854800000,95.91,98.06,95.76,97.55,305300.663,1712858399999,29723160.51942,52817,153107.362,14901360.48743,0
1712858400000,97.55,98.05,96.91,97.98,202112.398,1712861999999,19708422.18556,35038,98449.404,9600307.87018,0
1712862000000,97.98,98.65,97.89,98.58,152378.121,1712865599999,14994866.76649,29412,80764.400,7948234.56749,0
1712865600000,98.57,100.07,98.38,99.44,279154.582,1712869199999,27747850.48499,43349,141390.799,14051534.61516,0
1712869200000,99.44,99.83,98.75,98.79,155178.099,1712872799999,15410278.52580,26708,68103.095,6765438.78242,0
1712872800000,98.78,99.08,98.39,98.40,90091.426,1712876399999,8893867.97143,21027,46425.263,4583316.62148,0
1712876400000,98.40,98.99,98.20,98.85,73620.511,1712879999999,7262584.98437,18431,41005.728,4046086.34808,0
1712880000000,98.85,99.55,98.66,99.22,187992.765,1712883599999,18632593.18047,31950,76997.532,7633464.23160,0
1712883600000,99.22,99.60,98.34,98.59,166532.483,1712887199999,16469507.00190,31237,82069.221,8113953.45796,0
1712887200000,98.58,99.21,97.96,98.18,124571.736,1712890799999,12284730.11677,22580,50079.492,4942200.99796,0
1712890800000,98.18,98.47,97.82,98.41,87281.861,1712894399999,8570313.66355,18341,39065.794,3836577.10339,0
1712894400000,98.40,98.69,98.18,98.49,58107.172,1712897999999,5717283.61144,15116,30472.710,2998218.53768,0
1712898000000,98.49,98.87,98.33,98.41,69221.080,1712901599999,6824383.09906,16355,33118.759,3265178.13510,0
1712901600000,98.40,98.84,98.12,98.80,95551.193,1712905199999,9406844.45437,20340,46733.528,4600604.24715,0
1712905200000,98.80,99.05,98.14,98.53,98276.840,1712908799999,9689246.23686,21609,46774.698,4611263.85460,0
1712908800000,98.52,98.55,97.64,97.74,109342.426,1712912399999,10719275.84361,21011,48782.118,4783586.56866,0
1712912400000,97.74,97.85,97.03,97.43,93634.253,1712915999999,9123229.72932,18552,46683.710,4548846.63703,0
1712916000000,97.43,97.73,96.96,97.57,79543.486,1712919599999,7737008.83040,15890,39466.853,3839068.70072,0
1712919600000,97.57,98.08,97.34,97.91,107789.516,1712923199999,10531868.58524,17658,52899.967,5169231.78788,0
1712923200000,97.91,97.99,96.49,96.79,169456.337,1712926799999,16443062.25832,28896,81887.415,7944657.04241,0
1712926800000,96.79,96.80,95.06,95.45,287792.986,1712930399999,27558766.79002,51687,141700.367,13567740.55747,0
1712930400000,95.46,96.36,95.28,96.10,192575.904,1712933999999,18473779.32466,34886,101201.583,9706741.70760,0
1712934000000,96.11,96.78,95.60,95.82,186994.158,1712937599999,17990623.30772,29993,89552.144,8619178.67872,0
1712937600000,95.81,96.18,94.44,94.86,262524.313,1712941199999,25014846.49075,50225,124839.641,11898712.33845,0
1712941200000,94.86,94.86,84.82,89.73,1229834.236,1712944799999,110867690.27284,202886,541253.149,48844856.10189,0
1712944800000,89.72,90.25,78.95,83.44,1463022.567,1712948399999,122776236.02375,247004,688678.760,57795582.81788,0
1712948400000,83.45,85.84,82.51,85.79,713488.805,1712951999999,60062281.29619,119141,347261.526,29238751.51575,0
1712952000000,85.79,85.99,84.77,85.72,354905.935,1712955599999,30346003.76854,58913,170107.677,14545724.15484,0
1712955600000,85.72,86.45,85.19,85.92,189996.277,1712959199999,16318686.73114,32248,84424.925,7250624.12694,0
1712959200000,85.92,85.98,84.98,85.74,172834.812,1712962799999,14778485.27162,30947,81789.715,6994627.17843,0
1712962800000,85.74,86.44,85.27,86.09,136745.660,1712966399999,11762692.45400,27670,57594.983,4954327.91724,0
1712966400000,86.10,86.15,85.05,85.58,200340.289,1712969999999,17156750.06847,38645,98019.240,8394324.88272,0
1712970000000,85.58,85.61,82.89,83.33,292936.804,1712973599999,24682546.10408,55583,146524.355,12345697.29724,0
1712973600000,83.33,85.26,83.27,85.19,237876.051,1712977199999,20080326.87113,45271,123935.040,10461463.51059,0
1712977200000,85.19,86.19,84.81,85.71,147674.840,1712980799999,12633021.29783,29875,69761.905,5968040.04753,0
1712980800000,85.70,86.48,85.30,86.26,154408.193,1712984399999,13278862.75482,29861,76585.295,6585330.68458,0
1712984400000,86.26,86.61,85.50,85.54,132915.723,1712987999999,11438901.82078,23076,62642.558,5392790.85918,0
1712988000000,85.54,86.17,85.43,86.12,73036.673,1712991599999,6267336.57149,16490,40113.007,3442597.43507,0
1712991600000,86.11,86.19,85.26,85.39,85161.471,1712995199999,7296691.88261,19068,39018.215,3343714.81751,0
1712995200000,85.39,85.72,84.84,85.12,94567.109,1712998799999,8063911.94400,18364,45263.161,3860598.16289,0
1712998800000,85.13,85.59,84.92,85.46,72115.628,1713002399999,6147717.59095,16083,35376.557,3015495.20570,0
1713002400000,85.45,86.05,85.11,85.89,71563.915,1713005999999,6125951.86147,14860,37763.020,3231938.83931,0
1713006000000,85.88,86.54,85.50,85.71,108422.231,1713009599999,9331307.92738,19556,49394.628,4250543.44257,0
1713009600000,85.70,86.68,85.41,85.97,137576.908,1713013199999,11837485.57462,23573,69546.679,5983152.90509,0
1713013200000,85.96,86.43,85.60,85.81,125653.301,1713016799999,10802746.22148,19686,59717.307,5133373.98909,0
1713016800000,85.80,85.86,85.17,85.62,132416.422,1713020399999,11326296.75686,23826,70194.852,6004641.31555,0
1713020400000,85.62,86.24,85.14,85.53,149027.509,1713023999999,12777149.40818,24391,74039.330,6348156.51029,0
1713024000000,85.53,85.71,83.67,84.12,365487.087,1713027599999,30961460.59916,61485,178959.188,15160169.67753,0
1713027600000,84.13,84.18,80.41,81.64,928007.623,1713031199999,76202186.77674,163780,451329.800,37054810.30418,0
1713031200000,81.65,82.85,80.20,82.75,401228.280,1713034799999,32677206.57694,79016,188126.748,15323887.06585,0
1713034800000,82.74,82.89,75.27,77.13,879148.388,1713038399999,69227544.43531,124268,394868.815,31126417.65257,0
1713038400000,77.11,77.71,70.88,72.69,1692539.636,1713041999999,125345879.31740,326445,816940.648,60564800.27956,0
1713042000000,72.69,75.26,70.53,75.14,670149.382,1713045599999,49169142.78678,126191,308020.575,22614591.06386,0
1713045600000,75.13,78.10,73.81,77.43,695721.877,1713049199999,52976973.00737,135140,323109.304,24623292.76449,0
1713049200000,77.43,78.76,77.11,77.33,413939.331,1713052799999,32205065.90013,80990,200592.152,15608255.95408,0
1713052800000,77.32,77.59,75.00,76.21,452944.708,1713056399999,34659574.64712,84956,232349.229,17775284.31642,0
1713056400000,76.20,76.93,75.28,76.08,290564.309,1713059999999,22138636.25525,55693,131632.273,10026161.88748,0
1713060000000,76.09,76.65,74.93,75.62,249275.921,1713063599999,18816961.02773,43184,125113.189,9445326.34968,0
1713063600000,75.62,76.09,73.72,75.61,470516.501,1713067199999,35205534.34115,71130,237898.408,17813077.67390,0
1713067200000,75.60,77.39,75.12,77.18,299284.876,1713070799999,22902988.80909,51953,148966.588,11399271.02096,0
1713070800000,77.17,78.62,76.99,78.12,259898.682,1713074399999,20235739.59861,45843,120902.987,9410769.57688,0
1713074400000,78.11,79.28,77.56,79.07,216181.444,1713077999999,16958579.77412,37941,109621.937,8597931.00131,0
1713078000000,79.07,79.65,78.54,79.60,225795.873,1713081599999,17869144.47743,38366,111238.014,8803667.97600,0
1713081600000,79.60,80.26,79.14,79.38,181358.210,1713085199999,14458227.83932,33087,90040.979,7179719.33789,0
1713085200000,79.38,79.95,78.90,79.54,266495.192,1713088799999,21159146.69417,40271,147109.949,11680244.07420,0
1713088800000,79.55,79.96,79.15,79.43,118424.006,1713092399999,9422778.03836,24767,56887.625,4526611.84175,0
1713092400000,79.43,79.54,77.41,77.77,297351.701,1713095999999,23256305.89562,42687,147685.983,11547305.23717,0
1713096000000,77.76,79.32,77.72,78.62,220192.667,1713099599999,17272468.44080,38050,111688.553,8759849.51891,0
1713099600000,78.63,79.32,77.93,78.03,221245.850,1713103199999,17378466.51805,39427,110378.191,8668834.81004,0
1713103200000,78.02,78.81,76.85,77.66,381645.202,1713106799999,29628357.81536,61871,183666.139,14261366.61977,0
1713106800000,77.65,78.58,77.33,77.78,206732.964,1713110399999,16097162.19169,34894,104550.349,8141769.67885,0
1713110400000,77.78,79.53,77.62,78.46,235044.477,1713113999999,18494091.67300,41606,113168.573,8905256.50029,0
1713114000000,78.46,79.09,75.40,77.40,600706.783,1713117599999,46348948.19405,107092,299435.142,23102182.80118,0
1713117600000,77.41,78.97,77.11,78.62,257543.168,1713121199999,20156265.56635,46905,123948.162,9699396.99936,0
1713121200000,78.62,78.87,77.65,77.78,152354.116,1713124799999,11893389.82310,26315,72684.207,5673998.08208,0
1713124800000,77.78,78.19,76.52,76.83,204139.365,1713128399999,15786787.59595,32930,86442.381,6686710.82716,0
1713128400000,76.82,77.15,76.30,77.05,99293.969,1713131999999,7617253.89526,19407,49481.323,3796292.81634,0
1713132000000,77.05,80.14,77.04,79.85,453010.643,1713135599999,35835036.57272,73450,214907.947,16992968.41186,0
1713135600000,79.84,80.39,79.52,79.68,171788.491,1713139199999,13735882.92679,35156,84687.238,6772004.64713,0
1713139200000,79.68,79.75,78.43,78.70,163147.074,1713142799999,12917399.64538,36480,83185.259,6587006.17210,0
1713142800000,78.70,79.59,78.02,79.01,227054.592,1713146399999,17902829.08939,47652,114585.205,9035452.20061,0
1713146400000,79.00,79.25,78.07,78.41,255906.005,1713149999999,20118804.79813,41247,128638.014,10114043.81293,0
1713150000000,78.41,79.01,78.18,78.62,115393.053,1713153599999,9076699.79942,22104,57925.585,4556458.72418,0
1713153600000,78.63,78.83,77.95,78.47,155737.321,1713157199999,12198901.68207,25188,76532.699,5994963.63724,0
1713157200000,78.48,79.80,78.47,79.73,116300.593,1713160799999,9210282.98266,21883,58571.809,4638407.39498,0
1713160800000,79.72,82.68,79.38,82.26,385952.301,1713164399999,31405402.74629,63537,186893.161,15213122.63633,0
1713164400000,82.25,82.47,81.45,82.07,242555.307,1713167999999,19887530.61897,39267,110908.348,9096943.93148,0
1713168000000,82.07,82.78,81.70,81.85,165847.064,1713171599999,13638736.70508,30557,81275.504,6683334.31784,0
1713171600000,81.86,82.25,81.35,81.85,157015.180,1713175199999,12844478.19111,25573,79222.104,6480360.14023,0
1713175200000,81.85,82.26,81.51,82.05,96467.364,1713178799999,7898320.80568,17191,44835.035,3670658.90720,0
1713178800000,82.05,82.23,80.55,80.58,158532.547,1713182399999,12884170.77537,25025,71629.136,5822041.44750,0
1713182400000,80.59,81.18,80.32,81.10,115772.106,1713185999999,9349667.07128,22014,56985.721,4601877.70647,0
1713186000000,81.10,81.42,80.00,80.36,189727.483,1713189599999,15334751.89425,29953,89962.266,7272725.24654,0
1713189600000,80.37,80.90,78.07,78.27,560006.059,1713193199999,44456246.96112,80408,270329.384,21460788.54112,0
1713193200000,78.28,79.55,77.34,79.30,393778.396,1713196799999,30981599.79477,66188,201398.348,15845469.02388,0
1713196800000,79.29,79.67,78.02,78.69,335609.644,1713200399999,26396662.75139,52270,165066.986,12982439.85345,0
1713200400000,78.69,79.54,76.96,77.88,494707.283,1713203999999,38595613.26492,77420,238683.840,18622388.33857,0
1713204000000,77.87,78.20,76.23,76.46,401880.294,1713207599999,30975284.54755,66162,204084.078,15732146.67112,0
1713207600000,76.45,78.44,75.57,78.09,385212.257,1713211199999,29706173.27448,62898,193215.695,14904002.16320,0
1713211200000,78.09,78.69,77.46,77.59,141883.888,1713214799999,11079923.96886,28805,69924.115,5459499.34695,0
1713214800000,77.60,78.13,76.56,77.92,155222.207,1713218399999,12000902.75980,28652,76571.760,5919766.88052,0
1713218400000,77.92,78.53,77.47,78.51,98820.668,1713221999999,7701937.17675,21782,47193.694,3677886.18113,0
1713222000000,78.51,78.52,77.81,78.06,77966.327,1713225599999,6089654.23358,18890,39623.189,3094116.94812,0
1713225600000,78.06,78.24,76.89,77.53,136566.307,1713229199999,10600724.59302,31935,67739.471,5257246.88561,0
1713229200000,77.53,78.54,77.25,77.46,121226.146,1713232799999,9437570.36088,28060,59206.840,4607775.09902,0
1713232800000,77.46,78.07,76.90,77.92,129226.975,1713236399999,10014985.86738,27099,65853.840,5104009.43953,0
1713236400000,77.93,78.17,76.78,77.38,151691.939,1713239999999,11751866.46970,27898,75071.503,5816030.67651,0
1713240000000,77.39,77.59,75.29,76.17,346214.036,1713243599999,26461839.69590,56285,163617.623,12508116.43870,0
1713243600000,76.17,77.31,75.94,76.96,159998.712,1713247199999,12280719.79286,31511,80698.912,6192874.07000,0
1713247200000,76.97,78.36,76.94,78.16,126948.739,1713250799999,9867283.16335,25650,58693.146,4560745.74485,0
1713250800000,78.16,79.85,78.06,79.20,217492.114,1713254399999,17200696.85060,38885,105508.142,8339759.61976,0
1713254400000,79.21,79.39,78.56,78.82,141874.982,1713257999999,11207906.78474,26322,68513.999,5411717.43301,0
1713258000000,78.82,79.34,78.51,78.69,131830.353,1713261599999,10406396.57990,22720,66647.108,5261781.07988,0
1713261600000,78.70,78.79,76.10,78.43,450208.802,1713265199999,34855683.83225,66057,223420.588,17299526.48158,0
1713265200000,78.42,79.30,78.01,78.99,270650.047,1713268799999,21279675.72833,42565,126827.521,9974208.58305,0
1713268800000,79.00,79.00,78.04,78.32,155624.780,1713272399999,12211596.20128,31402,77904.486,6112409.70389,0
1713272400000,78.32,78.80,77.34,78.29,272941.691,1713275999999,21297262.36178,47538,139758.433,10904278.37726,0
1713276000000,78.28,79.01,77.47,77.92,298068.249,1713279599999,23337208.45000,46400,142709.301,11174141.76195,0
1713279600000,77.93,78.56,77.05,77.41,292473.757,1713283199999,22740242.01188,48537,149464.322,11620729.95794,0
1713283200000,77.40,78.70,77.06,78.68,245193.870,1713286799999,19074505.68011,43280,123189.822,9581995.09897,0
1713286800000,78.68,79.73,78.30,78.81,230346.013,1713290399999,18212980.39286,45160,111831.648,8841426.95969,0
1713290400000,78.81,79.44,78.53,79.11,131816.874,1713293999999,10404993.81091,29055,64037.262,5054781.72907,0
1713294000000,79.12,79.17,78.27,78.77,104628.969,1713297599999,8233228.01457,20448,47646.626,3750403.63270,0
1713297600000,78.77,79.28,78.66,79.21,84046.960,1713301199999,6637567.12276,16819,39002.620,3080800.14544,0
1713301200000,79.22,80.39,79.13,80.04,145637.212,1713304799999,11620969.22820,25243,73758.304,5881585.14677,0
1713304800000,80.03,80.06,79.50,79.96,85707.812,1713308399999,6840647.94567,17775,38929.552,3106760.70621,0
1713308400000,79.96,80.13,79.67,79.90,64047.455,1713311999999,5118082.86745,14111,31207.642,2493927.17223,0
1713312000000,79.90,80.34,79.58,80.02,120309.491,1713315599999,9609435.15025,21064,58971.479,4710955.26554,0
1713315600000,80.02,80.49,79.28,79.92,204990.168,1713319199999,16365082.01581,31999,94509.698,7541902.61172,0
1713319200000,79.93,80.16,79.46,79.72,72577.910,1713322799999,5789235.84065,16032,33970.341,2710728.98513,0
1713322800000,79.72,79.90,79.22,79.42,59681.066,1713326399999,4750846.83501,11771,26645.988,2121309.86638,0
1713326400000,79.43,79.94,79.07,79.73,93743.944,1713329999999,7452667.40074,16688,49557.188,3940719.77425,0
1713330000000,79.72,79.96,78.79,79.09,140138.692,1713333599999,11129797.84410,21584,68704.488,5457817.09884,0
1713333600000,79.10,79.15,78.60,78.91,77608.411,1713337199999,6122049.70388,16581,38075.239,3003730.33783,0
1713337200000,78.92,79.08,78.26,78.58,135646.871,1713340799999,10670867.41742,21639,66463.154,5228203.08885,0
1713340800000,78.58,78.93,78.12,78.50,94445.888,1713344399999,7422233.92160,16598,50221.155,3947361.08149,0
1713344400000,78.50,78.84,78.37,78.71,95350.673,1713347999999,7500172.32312,13868,50340.490,3959701.36135,0
1713348000000,78.72,78.75,78.09,78.16,110144.299,1713351599999,8637637.09485,18339,50780.793,3981983.34467,0
1713351600000,78.16,78.51,77.31,77.52,135135.739,1713355199999,10529821.76388,21682,64831.641,5052689.83303,0
1713355200000,77.52,77.84,76.78,77.43,222078.302,1713358799999,17166896.83066,30779,103806.587,8025294.39476,0
1713358800000,77.43,78.42,77.29,78.06,194668.859,1713362399999,15166404.86988,29619,97711.481,7612100.22846,0
1713362400000,78.06,78.21,76.22,77.80,468152.290,1713365999999,36166443.16283,69287,232603.550,17971291.33033,0
1713366000000,77.80,78.03,76.66,77.36,422406.968,1713369599999,32691216.76151,62956,205145.107,15875905.79542,0
1713369600000,77.37,78.32,76.42,77.21,353064.564,1713373199999,27348238.06329,53459,177156.582,13722722.50496,0
1713373200000,77.21,79.18,77.14,79.00,199223.252,1713376799999,15579434.03558,31904,99273.757,7763029.28946,0
1713376800000,79.00,80.37,78.79,79.73,281579.695,1713380399999,22474835.08791,45685,136371.166,10885500.40169,0
1713380400000,79.73,79.84,78.77,79.64,184883.155,1713383999999,14670038.62385,30928,88861.373,7051709.07997,0
1713384000000,79.63,80.05,79.05,79.14,124059.309,1713387599999,9869647.36394,21319,57500.652,4575205.82746,0
1713387600000,79.15,80.18,79.15,80.04,110604.454,1713391199999,8836511.35837,16713,47664.821,3806980.14964,0
1713391200000,80.03,80.80,79.75,80.69,148018.012,1713394799999,11869805.59452,21812,92627.122,7428111.07820,0
1713394800000,80.68,80.72,80.01,80.15,102696.987,1713398399999,8247653.39453,18697,47396.068,3806403.85623,0
1713398400000,80.14,80.34,78.65,79.92,190619.764,1713401999999,15149037.83163,37990,92649.999,7363298.31988,0
1713402000000,79.92,80.50,79.76,80.21,306629.998,1713405599999,24576976.35463,45718,153568.926,12308456.79564,0
1713405600000,80.22,80.58,79.86,80.55,98849.515,1713409199999,7936233.82594,23722,50808.529,4079717.03592,0
1713409200000,80.54,81.05,80.30,80.31,148846.976,1713412799999,12010469.09349,29272,75355.815,6080687.40008,0
1713412800000,80.31,80.58,79.95,80.12,77509.156,1713416399999,6223066.50526,17749,36916.253,2964781.87130,0
1713416400000,80.12,80.31,79.69,79.80,82266.704,1713419999999,6581498.89870,19488,37276.577,2982165.08933,0
1713420000000,79.81,80.13,78.75,79.35,139323.688,1713423599999,11065734.81031,27889,66533.300,5284816.79844,0
1713423600000,79.35,79.77,78.71,79.18,139290.825,1713427199999,11039615.87132,30744,70068.492,5553225.59897,0
1713427200000,79.19,80.70,78.58,80.57,295883.179,1713430799999,23637077.12421,44873,162459.975,12989254.44818,0
1713430800000,80.56,82.20,80.35,82.06,274451.089,1713434399999,22304296.36335,41827,154431.485,12551785.49990,0
1713434400000,82.05,82.42,81.68,81.83,230634.935,1713437999999,18916974.80147,36803,104492.604,8570470.11143,0
1713438000000,81.83,82.52,80.86,80.92,451906.329,1713441599999,36946408.40308,55007,190892.948,15609592.23583,0
1713441600000,80.91,81.05,80.00,80.56,214311.196,1713445199999,17262758.36831,33446,107031.077,8621164.85373,0
1713445200000,80.56,81.35,80.39,81.14,199390.548,1713448799999,16121778.70470,32728,102735.445,8306101.97413,0
1713448800000,81.13,81.78,80.72,81.75,329562.531,1713452399999,26802789.29501,42108,151282.989,12304752.46806,0
1713452400000,81.76,82.16,81.37,81.58,176807.443,1713455999999,14458011.06180,26430,93876.390,7677892.26179,0
1713456000000,81.59,81.80,81.15,81.22,141908.037,1713459599999,11561165.29040,21895,62016.427,5054186.02639,0
1713459600000,81.22,81.28,80.22,80.31,184542.908,1713463199999,14905092.10403,29722,82330.610,6650856.29248,0
1713463200000,80.31,80.61,79.57,80.35,155824.135,1713466799999,12484993.86467,28477,74562.036,5974991.89558,0
1713466800000,80.35,80.74,80.27,80.64,85088.607,1713470399999,6856265.26499,19446,43197.929,3480588.29902,0
1713470400000,80.65,81.03,80.35,81.01,71026.924,1713473999999,5733256.70299,14819,37104.167,2995739.00589,0
1713474000000,81.00,81.24,80.76,81.09,55221.890,1713477599999,4473311.05743,11226,25379.137,2055890.76294,0
1713477600000,81.09,81.37,80.90,81.07,103176.609,1713481199999,8364910.03250,15776,43930.790,3562105.01326,0
1713481200000,81.07,81.29,80.60,80.72,53105.816,1713484799999,4295485.79800,11418,26324.347,2129746.08502,0
1713484800000,80.72,80.73,80.06,80.11,111493.054,1713488399999,8962968.86051,22492,54822.052,4407198.17241,0
1713488400000,80.10,80.22,77.38,77.99,423227.485,1713491999999,33241766.47137,68890,214772.301,16873936.37685,0
1713492000000,78.00,78.27,75.72,77.97,551242.106,1713495599999,42409558.92229,94848,264664.264,20360821.82288,0
1713495600000,77.96,79.43,77.76,78.90,295706.100,1713499199999,23276684.75981,53629,137415.788,10815704.41918,0
1713499200000,78.90,79.97,78.81,79.67,134851.874,1713502799999,10716073.23396,28452,69600.644,5530924.96666,0
1713502800000,79.68,79.82,78.51,78.90,138512.131,1713506399999,10950685.75324,26602,67216.330,5311994.23667,0
1713506400000,78.90,81.78,78.47,81.39,296659.021,1713509999999,23824062.35768,51542,150938.704,12124819.42383,0
1713510000000,81.39,82.18,80.18,80.72,230635.088,1713513599999,18702210.88420,44704,117103.427,9499470.57184,0
1713513600000,80.73,81.27,80.32,81.11,157589.417,1713517199999,12735380.58277,29826,79258.412,6404622.36022,0
1713517200000,81.11,81.24,80.66,80.92,89681.251,1713520799999,7257886.89008,21972,44236.209,3579829.52576,0
1713520800000,80.92,81.23,80.48,81.07,99443.198,1713524399999,8041094.23056,21990,49453.549,3999250.16571,0
1713524400000,81.08,81.66,80.88,81.14,109931.494,1713527999999,8935266.72602,22646,54160.748,4402823.81481,0
1713528000000,81.15,81.71,80.77,81.21,114514.922,1713531599999,9305031.26057,24315,52964.875,4303939.75284,0
1713531600000,81.21,81.56,80.63,81.17,137687.703,1713535199999,11163046.51158,27156,65205.083,5286356.55188,0
1713535200000,81.19,81.38,80.11,81.01,171995.529,1713538799999,13903976.12540,30190,87642.434,7084452.45967,0
1713538800000,81.02,81.83,80.83,81.55,107182.596,1713542399999,8719586.29160,21058,58161.030,4732794.86493,0
1713542400000,81.54,81.89,80.70,81.56,159918.891,1713545999999,13004076.34887,31215,76279.905,6203026.46712,0
1713546000000,81.56,82.16,81.37,81.80,96118.451,1713549599999,7853698.59742,22236,48962.066,4001385.59957,0
1713549600000,81.80,81.82,81.06,81.12,104403.733,1713553199999,8494663.46892,20029,46776.191,3805228.10178,0
1713553200000,81.12,81.56,81.00,81.54,62811.789,1713556799999,5101243.68832,16740,35045.467,2846654.55436,0
1713556800000,81.54,81.54,80.82,81.11,65175.519,1713560399999,5284567.31141,15683,33615.467,2725416.27803,0
1713560400000,81.11,81.42,81.10,81.41,55474.985,1713563999999,4507254.96371,11299,25792.526,2095638.40195,0
1713564000000,81.41,81.72,81.19,81.19,67382.065,1713567599999,5488005.84363,13425,38683.518,3151288.73292,0
1713567600000,81.20,81.22,79.60,80.82,243349.696,1713571199999,19566650.15528,41324,114273.603,9188330.56108,0
1713571200000,80.83,81.43,80.45,80.53,118253.150,1713574799999,9571563.97133,25069,54354.101,4398694.05905,0
1713574800000,80.52,81.44,80.22,81.31,69271.581,1713578399999,5600552.78651,16476,35400.953,2862008.66745,0
1713578400000,81.32,81.49,81.04,81.31,51745.337,1713581999999,4206156.94642,13580,25697.938,2088749.75916,0
1713582000000,81.31,82.48,81.30,82.43,83291.266,1713585599999,6814159.29617,17209,50092.791,4100073.21399,0
1713585600000,82.42,82.42,81.85,82.00,86559.513,1713589199999,7107647.49892,16585,40723.684,3344063.59316,0
1713589200000,82.00,82.37,81.87,82.25,60266.636,1713592799999,4949716.14351,11353,31445.568,2582355.75988,0
1713592800000,82.25,82.70,82.18,82.62,71718.987,1713596399999,5915083.48054,14163,35481.592,2926509.38662,0
1713596400000,82.62,82.88,82.35,82.45,60400.666,1713599999999,4989302.06374,15641,27614.553,2281381.93400,0
1713600000000,82.45,82.96,82.17,82.75,107433.136,1713603599999,8873533.97614,17668,48837.469,4034866.66466,0
1713603600000,82.74,83.08,82.20,82.62,115913.629,1713607199999,9572137.98884,21674,54528.861,4502775.50671,0
1713607200000,82.62,82.83,82.15,82.37,61854.251,1713610799999,5097736.93144,15321,32324.539,2663651.37640,0
1713610800000,82.36,82.52,82.16,82.41,47121.341,1713614399999,3882171.43528,12859,26013.171,2143064.34816,0
1713614400000,82.41,82.83,82.16,82.53,76020.672,1713617999999,6274114.40663,15667,38920.253,3212198.76620,0
1713618000000,82.53,82.93,82.51,82.62,62137.429,1713621599999,5140109.49335,12415,30400.049,2515015.64649,0
1713621600000,82.62,82.79,82.39,82.54,42585.606,1713625199999,3517524.30307,10123,19542.427,1614188.20457,0
1713625200000,82.54,83.80,82.22,83.78,130921.258,1713628799999,10879211.72968,20861,72340.481,6015569.13203,0
1713628800000,83.78,84.49,83.23,84.03,206005.105,1713632399999,17291996.56201,32901,109771.282,9216103.86177,0
1713632400000,84.02,85.94,84.02,85.46,210634.409,1713635999999,17962071.83254,36844,112676.148,9607031.08415,0
1713636000000,85.45,85.83,85.02,85.18,125426.635,1713639599999,10718146.66167,25592,56793.411,4852867.00389,0
1713639600000,85.17,85.25,84.72,85.10,78099.929,1713643199999,6635995.25055,17379,41364.868,3515016.81913,0
1713643200000,85.10,85.51,84.88,85.16,55939.900,1713646799999,4766742.26677,14544,28658.983,2442175.02157,0
1713646800000,85.16,85.57,85.06,85.33,62565.525,1713650399999,5336572.54662,11723,32871.207,2803264.54692,0
1713650400000,85.33,85.40,84.64,84.68,54824.322,1713653999999,4661050.87162,13571,26118.427,2220989.70851,0
1713654000000,84.68,85.27,84.68,84.99,50611.277,1713657599999,4300822.60561,11242,25626.419,2177443.41815,0
1713657600000,84.99,85.04,83.92,84.23,117361.187,1713661199999,9910088.07185,23150,58397.658,4930212.26689,0
1713661200000,84.23,84.82,84.22,84.65,57742.098,1713664799999,4883576.96891,14239,31378.672,2653902.26734,0
1713664800000,84.65,85.32,84.54,85.03,70619.322,1713668399999,5998712.41084,17282,29155.671,2475720.91012,0
1713668400000,85.03,85.37,84.61,84.84,67477.054,1713671999999,5735994.74984,15936,32731.467,2782267.19203,0
1713672000000,84.83,85.03,84.49,84.91,43017.091,1713675599999,3645269.04419,11258,21198.474,1796209.02348,0
1713675600000,84.91,85.55,84.91,85.39,63670.597,1713679199999,5427321.87669,12721,34301.146,2923603.77938,0
1713679200000,85.38,85.64,85.14,85.41,51442.981,1713682799999,4391704.19844,12400,25715.308,2195646.01190,0
1713682800000,85.41,85.60,85.02,85.48,64334.326,1713686399999,5489830.28604,13870,26078.276,2224911.26720,0
1713686400000,85.48,85.62,85.22,85.26,61942.109,1713689999999,5290318.94195,13163,30746.691,2626222.40200,0
1713690000000,85.26,85.45,84.95,85.20,65094.790,1713693599999,5548907.26531,13309,24190.561,2061845.07456,0
1713693600000,85.20,85.21,84.67,85.08,48283.822,1713697199999,4100431.22768,13689,23223.578,1972079.44382,0
1713697200000,85.08,85.35,84.72,85.09,47505.580,1713700799999,4042068.02851,13925,24608.365,2093638.45243,0
1713700800000,85.09,85.24,84.38,84.50,65854.634,1713704399999,5583848.62276,15831,28671.788,2431704.50216,0
1713704400000,84.49,84.80,83.52,83.88,133841.443,1713707999999,11260764.40373,22722,67870.125,5710242.14930,0
1713708000000,83.88,84.32,83.77,83.97,62206.497,1713711599999,5230319.31546,13676,30510.826,2565332.49599,0
1713711600000,83.97,84.60,83.94,84.37,51232.658,1713715199999,4319209.28837,12247,26431.557,2228315.68031,0
1713715200000,84.37,84.44,82.68,83.43,240078.379,1713718799999,20036754.28910,38252,111309.135,9290213.19102,0
1713718800000,83.43,83.90,83.12,83.80,58084.189,1713722399999,4851729.04304,13652,29541.732,2467570.78339,0
1713722400000,83.79,83.82,83.42,83.59,49239.598,1713725999999,4116789.03246,11716,22672.768,1895546.68665,0
1713726000000,83.59,83.96,83.55,83.65,42174.056,1713729599999,3533847.72597,10072,22195.416,1859841.40892,0
1713729600000,83.64,84.40,83.46,84.40,69519.744,1713733199999,5840438.95976,13258,36663.072,3079490.50122,0
1713733200000,84.39,84.93,84.14,84.42,71096.219,1713736799999,6012091.30682,12698,33788.877,2857456.03018,0
1713736800000,84.42,84.82,84.10,84.36,65139.558,1713740399999,5504409.15476,13974,32519.834,2748144.57430,0
1713740400000,84.36,84.40,83.92,84.12,48939.639,1713743999999,4117955.94465,11262,23170.896,1949737.62387,0
1713744000000,84.13,84.65,83.88,84.28,65182.440,1713747599999,5491712.45363,16409,32024.177,2698020.84373,0
1713747600000,84.28,85.47,83.96,84.72,175271.668,1713751199999,14847794.60390,33911,88741.837,7518264.51092,0
1713751200000,84.72,84.87,83.90,84.30,123012.519,1713754799999,10367764.35405,26351,61148.337,5154092.39776,0
1713754800000,84.29,85.86,84.26,85.32,144801.022,1713758399999,12336802.51470,29574,81555.429,6949033.95451,0
1713758400000,85.33,85.54,85.09,85.21,58185.679,1713761999999,4965257.04288,17396,27459.350,2343364.19295,0
1713762000000,85.21,85.65,84.99,85.59,59360.369,1713765599999,5065194.85194,15421,33198.830,2832963.78664,0
1713765600000,85.60,86.11,85.43,85.53,87586.030,1713769199999,7504820.59189,19412,43355.098,3714948.38662,0
1713769200000,85.52,85.81,84.64,84.83,99244.150,1713772799999,8446149.31746,18519,35727.379,3042578.66078,0
1713772800000,84.82,85.25,84.64,84.96,67789.189,1713776399999,5760291.03431,14153,32194.533,2735536.30483,0
1713776400000,84.96,85.41,84.90,85.11,80843.060,1713779999999,6881869.08839,16550,37654.420,3205011.91951,0
1713780000000,85.11,85.30,84.87,84.93,54519.038,1713783599999,4638261.63580,14049,25496.510,2169368.50470,0
1713783600000,84.93,85.06,84.39,84.69,56255.718,1713787199999,4765615.96715,15463,23900.516,2025100.96905,0
1713787200000,84.69,85.06,84.67,84.94,60751.312,1713790799999,5154506.10842,15281,32101.717,2723821.07897,0
1713790800000,84.93,85.17,84.22,84.73,78489.659,1713794399999,6648416.55101,16574,35132.149,2975672.95134,0
1713794400000,84.74,84.99,84.49,84.59,56404.998,1713797999999,4781904.13114,14263,28061.242,2378910.58845,0
1713798000000,84.59,85.07,84.03,84.96,106848.094,1713801599999,9029376.23327,18230,50827.080,4294750.43247,0
1713801600000,84.96,85.24,84.31,84.89,107772.745,1713805199999,9142806.98880,20660,53067.954,4501427.53460,0
1713805200000,84.88,85.86,84.84,85.52,125073.882,1713808799999,10680092.45363,21543,64827.731,5535596.31703,0
1713808800000,85.53,86.17,85.43,85.67,93702.638,1713812399999,8039292.03956,16783,55450.453,4757673.21519,0
1713812400000,85.68,85.85,85.05,85.65,95023.019,1713815999999,8120750.37517,14903,36049.804,3081844.82047,0
1713816000000,85.65,86.48,85.55,86.19,89118.792,1713819599999,7669883.14248,16047,49245.699,4238620.71288,0
1713819600000,86.20,86.24,85.82,85.83,42921.405,1713823199999,3692046.69716,10078,16957.456,1458800.48129,0
1713823200000,85.83,86.08,85.62,85.95,57628.300,1713826799999,4947099.40383,12791,24909.041,2138072.15140,0
1713826800000,85.95,86.09,85.27,85.34,86749.722,1713830399999,7427347.57585,15600,41489.473,3551094.87537,0
1713830400000,85.33,85.63,85.26,85.54,44363.372,1713833999999,3790576.75156,12639,22550.393,1926741.43225,0
1713834000000,85.54,85.58,85.31,85.32,33284.153,1713837599999,2844005.96591,11227,14066.891,1202073.73507,0
1713837600000,85.32,85.56,84.85,84.99,45544.581,1713841199999,3880874.05277,11714,19436.895,1656322.36049,0
1713841200000,84.99,85.19,84.46,84.59,83441.702,1713844799999,7074771.22045,16858,38142.910,3233965.26479,0
1713844800000,84.59,84.78,84.04,84.31,70890.654,1713848399999,5985262.95186,15420,35585.493,3004141.43526,0
1713848400000,84.30,84.83,84.25,84.82,57621.614,1713851999999,4873132.83144,14794,29949.515,2532897.25362,0
1713852000000,84.83,84.93,84.28,84.53,49059.363,1713855599999,4152827.28715,13849,23996.568,2031542.64588,0
1713855600000,84.53,84.74,84.15,84.25,82109.479,1713859199999,6933811.56165,16358,40509.233,3421883.12265,0
1713859200000,84.26,84.75,84.12,84.67,60558.793,1713862799999,5110790.96728,14049,31498.896,2658502.11072,0
1713862800000,84.68,84.74,84.28,84.42,62497.760,1713866399999,5282389.66387,13271,33773.680,2854385.96265,0
1713866400000,84.43,84.72,84.41,84.46,54761.938,1713869999999,4630879.68896,11480,31617.213,2673589.27107,0
1713870000000,84.47,84.49,84.03,84.15,63129.491,1713873599999,5318037.76305,12911,31207.772,2628767.88470,0
1713873600000,84.16,84.38,83.89,84.37,68947.190,1713877199999,5802974.25640,14422,34265.687,2884568.16656,0
1713877200000,84.37,84.81,84.00,84.53,106260.430,1713880799999,8975208.49064,18221,52159.278,4405935.44382,0
1713880800000,84.54,85.15,84.45,84.92,125194.491,1713884399999,10619151.57505,22573,66320.394,5624884.05523,0
1713884400000,84.92,85.08,84.55,84.68,88939.108,1713887999999,7546236.85376,16234,48118.342,4083111.65275,0
1713888000000,84.68,85.13,84.51,85.04,64330.298,1713891599999,5462068.45971,12534,33766.721,2867012.40846,0
1713891600000,85.03,85.41,84.93,85.13,58125.919,1713895199999,4950034.75083,12362,29902.702,2546656.28223,0
1713895200000,85.14,85.19,84.59,84.93,53785.678,1713898799999,4565873.26834,11765,21114.595,1792606.81234,0
1713898800000,84.94,86.34,84.70,85.97,93284.215,1713902399999,7966485.24243,16198,51470.663,4394596.83741,0
1713902400000,85.97,86.08,84.49,85.10,231613.737,1713905999999,19693516.28573,30371,109016.144,9269783.52148,0
1713906000000,85.10,85.29,84.91,85.09,41567.992,1713909599999,3537302.53382,8378,19032.046,1619528.48147,0
1713909600000,85.09,85.17,84.67,84.84,45349.022,1713913199999,3853894.14475,10747,22588.657,1919678.80239,0
1713913200000,84.85,85.26,84.40,84.97,63952.171,1713916799999,5424730.05388,13099,27442.829,2328098.17344,0
1713916800000,84.98,85.31,84.65,85.31,81829.467,1713920399999,6956967.59728,16380,41666.485,3542660.70161,0
1713920400000,85.31,86.42,85.30,85.76,133710.860,1713923999999,11484162.17272,21492,71133.729,6109067.38817,0
1713924000000,85.76,86.37,85.46,86.33,95608.304,1713927599999,8221739.67557,17100,44203.973,3802170.88512,0
1713927600000,86.33,86.45,85.89,85.96,72924.805,1713931199999,6275646.25665,13938,36489.538,3140180.65710,0
1713931200000,85.96,86.47,85.95,86.16,75864.481,1713934799999,6540127.07008,13749,41829.470,3605856.49333,0
1713934800000,86.17,86.73,85.94,86.45,105765.138,1713938399999,9137653.43470,18704,53414.251,4615116.48266,0
1713938400000,86.46,86.81,86.35,86.48,84326.373,1713941999999,7300965.24108,15964,40755.605,3528515.69134,0
1713942000000,86.49,86.98,86.44,86.85,65195.773,1713945599999,5651983.67815,13830,34473.342,2988686.83836,0
1713945600000,86.86,87.31,86.67,87.08,121195.414,1713949199999,10546140.83267,21231,60553.605,5269367.01487,0
1713949200000,87.09,87.60,86.73,87.41,165890.113,1713952799999,14458497.88651,23447,83973.851,7319999.63418,0
1713952800000,87.42,87.67,86.98,87.05,103371.922,1713956399999,9023730.91376,20452,50193.923,4382671.94566,0
1713956400000,87.06,87.23,86.63,86.68,90032.693,1713959999999,7827151.39031,16616,41134.671,3576054.38049,0
1713960000000,86.68,86.80,86.35,86.54,72059.252,1713963599999,6239602.02620,14779,30748.377,2662758.07081,0
1713963600000,86.55,87.15,86.13,86.43,183382.909,1713967199999,15874370.63412,30106,82979.269,7184030.18829,0
1713967200000,86.43,86.69,84.29,85.07,426890.148,1713970799999,36357018.77830,61126,209358.556,17826790.09803,0
1713970800000,85.08,86.28,84.54,84.86,353625.134,1713974399999,30171967.25017,49501,169646.199,14468775.10671,0
1713974400000,84.87,85.08,83.46,84.18,264279.519,1713977999999,22295730.09007,42158,122660.756,10354205.72558,0
1713978000000,84.17,85.76,84.11,85.66,139890.802,1713981599999,11883829.47220,26054,78037.900,6628611.97528,0
1713981600000,85.66,85.70,84.38,85.29,175146.480,1713985199999,14908452.21509,29007,84529.182,7192361.18633,0
1713985200000,85.29,85.40,84.25,84.54,185022.318,1713988799999,15678825.96389,32613,90342.792,7653112.05609,0
1713988800000,84.53,84.86,83.56,84.11,171527.903,1713992399999,14441955.91257,33717,77385.937,6515802.34500,0
1713992400000,84.11,84.29,83.32,84.27,100405.872,1713995999999,8429088.91687,22360,46330.045,3889892.30981,0
1713996000000,84.27,84.35,82.86,83.27,103338.029,1713999599999,8635995.04403,22235,50585.472,4228279.97071,0
1713999600000,83.28,83.43,82.27,83.19,214290.934,1714003199999,17775437.06906,39883,104341.461,8654126.90272,0
1714003200000,83.19,83.79,82.78,83.46,120235.469,1714006799999,10000659.05476,24821,60155.476,5003181.33234,0
1714006800000,83.46,83.85,82.45,82.45,131144.053,1714010399999,10914470.36967,20270,54852.559,4568433.95063,0
1714010400000,82.45,83.43,81.77,83.37,167672.635,1714013999999,13857071.61441,30099,85582.205,7073058.53837,0
1714014000000,83.37,83.79,82.88,83.66,124921.228,1714017599999,10415976.37207,26113,61009.806,5086312.77397,0
1714017600000,83.66,83.81,82.44,83.68,168208.878,1714021199999,14009120.87863,33469,86383.228,7195405.53922,0
1714021200000,83.67,84.09,83.31,83.55,98330.737,1714024799999,8228976.92553,21094,48224.116,4036772.85893,0
1714024800000,83.55,83.85,83.43,83.68,48893.343,1714028399999,4090413.78314,14217,23842.620,1994509.12132,0
1714028400000,83.67,83.79,82.91,83.20,68456.978,1714031999999,5707393.40206,16286,33388.774,2782544.01090,0
1714032000000,83.21,83.44,82.32,82.86,117890.361,1714035599999,9767173.52432,24732,58043.670,4809133.88603,0
1714035600000,82.86,83.90,82.78,83.39,115577.631,1714039199999,9622129.35771,22861,56209.671,4678616.60915,0
1714039200000,83.39,84.22,82.43,82.97,331212.378,1714042799999,27566186.38199,54950,168165.096,13994962.13193,0
1714042800000,82.96,83.89,82.76,83.57,124747.191,1714046399999,10393392.44833,24436,65687.312,5473872.96241,0
1714046400000,83.57,84.35,83.48,83.77,176378.312,1714049999999,14791453.39668,33184,82202.706,6893104.24403,0
1714050000000,83.78,83.96,82.44,83.26,233624.705,1714053599999,19402083.09028,40832,116676.952,9691322.11473,0
1714053600000,83.25,84.07,82.75,82.89,143062.005,1714057199999,11948985.19943,29744,75470.298,6303472.23023,0
1714057200000,82.89,83.93,82.60,83.67,133236.765,1714060799999,11087655.36962,25958,68795.701,5724192.90018,0
1714060800000,83.67,84.05,83.23,83.96,122450.901,1714064399999,10251580.15934,26609,59974.671,5020362.11426,0
1714064400000,83.96,84.49,83.75,84.44,83974.314,1714067999999,7064338.86375,19790,42967.526,3614315.60746,0
1714068000000,84.44,84.67,84.15,84.53,72469.552,1714071599999,6118077.14296,17671,34486.840,2911619.72146,0
1714071600000,84.52,84.71,84.25,84.63,42990.386,1714075199999,3632448.03507,12893,20542.766,1735636.43639,0
1714075200000,84.64,84.92,84.42,84.64,63329.401,1714078799999,5364495.78173,15943,31036.650,2628828.81757,0
1714078800000,84.64,85.06,84.26,84.29,54079.810,1714082399999,4579253.57491,11367,26578.988,2250701.06210,0
1714082400000,84.29,84.42,83.86,83.92,57842.423,1714085999999,4866729.81699,11875,30208.789,2541875.32990,0
1714086000000,83.93,84.16,83.69,83.72,41709.790,1714089599999,3498244.22608,10503,23403.852,1963051.90355,0
1714089600000,83.73,84.82,83.68,84.26,193817.535,1714093199999,16325461.91095,30882,98139.446,8263727.73653,0
1714093200000,84.27,84.64,83.04,84.45,205517.864,1714096799999,17204899.88119,32877,100094.658,8379061.74506,0
1714096800000,84.46,85.25,84.18,85.03,173395.482,1714100399999,14700013.97661,26907,98631.685,8365901.65713,0
1714100400000,85.03,85.87,84.31,84.92,267852.956,1714103999999,22771461.22110,39786,121392.466,10324698.80582,0
1714104000000,84.92,85.50,84.55,85.20,96661.883,1714107599999,8214871.45305,18038,40093.937,3406787.26794,0
1714107600000,85.21,85.72,85.18,85.48,91765.175,1714111199999,7839546.59518,16491,49530.498,4231418.52770,0
1714111200000,85.48,85.96,85.31,85.83,90876.241,1714114799999,7782458.91213,17204,46761.642,4004606.39461,0
1714114800000,85.83,86.04,85.12,85.16,108221.491,1714118399999,9259377.54855,20206,54036.015,4623124.23958,0
1714118400000,85.16,85.76,85.05,85.52,82603.194,1714121999999,7051948.53196,17451,40664.370,3471066.39129,0
1714122000000,85.52,85.71,84.86,84.92,67563.856,1714125599999,5762349.44715,15928,33351.138,2843512.01057,0
1714125600000,84.93,85.32,84.85,85.13,84133.842,1714129199999,7157518.90525,15709,40661.806,3458832.66279,0
1714129200000,85.13,85.70,84.98,85.21,82923.825,1714132799999,7086040.11114,15280,37506.220,3204761.19917,0
1714132800000,85.22,87.48,85.12,87.43,482827.750,1714136399999,41917895.99176,69482,271709.400,23579669.06004,0
1714136400000,87.43,88.42,86.52,87.74,453481.404,1714139999999,39707940.68410,69582,236678.094,20735247.73419,0
1714140000000,87.75,88.39,87.41,87.95,382174.407,1714143599999,33615261.26759,46673,196862.868,17317582.14310,0
1714143600000,87.95,88.59,86.56,86.96,503430.002,1714147199999,43921084.42152,69569,240311.666,20959836.06401,0
1714147200000,86.96,86.97,86.19,86.50,178617.214,1714150799999,15465233.13739,29233,82725.378,7162329.33944,0
1714150800000,86.51,87.33,86.50,87.21,104008.633,1714154399999,9041034.95245,20681,50448.007,4386275.70007,0
1714154400000,87.22,88.07,87.09,88.00,159248.826,1714157999999,13964307.40714,26311,76731.598,6728686.86112,0
1714158000000,87.99,88.35,87.77,88.01,118159.078,1714161599999,10411684.27342,22695,51155.359,4507782.53904,0
1714161600000,88.02,88.45,88.01,88.34,105393.200,1714165199999,9303611.05714,20325,51241.392,4523194.35882,0
1714165200000,88.34,88.50,87.91,88.19,99201.507,1714168799999,8757121.80200,20364,43855.518,3871417.58112,0
1714168800000,88.19,88.32,87.12,87.43,129663.139,1714172399999,11369379.07416,25729,64260.567,5634218.62133,0
1714172400000,87.43,88.06,87.40,88.04,62441.017,1714175999999,5477060.87912,12605,33268.857,2918933.09242,0
1714176000000,88.03,88.42,86.64,87.35,198298.184,1714179599999,17366965.14496,38528,94687.864,8292139.89488,0
1714179600000,87.36,87.49,84.70,86.56,405249.377,1714183199999,34907835.38263,73162,206069.105,17751489.86776,0
1714183200000,86.57,87.47,86.48,87.29,167002.600,1714186799999,14532373.13150,31964,80181.047,6976651.14152,0
1714186800000,87.30,87.94,87.18,87.84,103345.069,1714190399999,9054716.07339,20588,52096.398,4564766.26309,0
1714190400000,87.84,88.03,87.02,87.54,117362.174,1714193999999,10268018.94608,22461,55225.658,4830949.20719,0
1714194000000,87.55,87.66,86.97,87.24,84014.435,1714197599999,7334830.09065,17495,38321.097,3345818.54935,0
1714197600000,87.24,87.29,86.65,86.69,74278.104,1714201199999,6458386.70348,16807,34310.629,2983184.55992,0
1714201200000,86.69,86.79,86.21,86.37,95710.619,1714204799999,8283719.41161,19175,44701.913,3869451.47414,0
1714204800000,86.37,86.56,85.82,86.27,120050.088,1714208399999,10343912.71697,21456,57901.031,4989301.81715,0
1714208400000,86.27,86.32,85.65,86.00,144395.742,1714211999999,12415295.31409,21614,64795.812,5570861.06105,0
1714212000000,86.00,86.04,85.04,85.28,125123.646,1714215599999,10691930.67301,21268,61167.319,5227879.22139,0
1714215600000,85.28,85.35,84.81,85.17,188389.682,1714219199999,16033198.05020,26698,92790.396,7896729.74204,0
1714219200000,85.17,85.52,84.50,84.58,146785.073,1714222799999,12477633.85878,25045,75141.530,6388689.10244,0
1714222800000,84.59,85.13,84.32,84.76,136291.991,1714226399999,11531330.34632,21897,77475.170,6554737.06864,0
1714226400000,84.76,85.01,84.31,84.76,117183.400,1714229999999,9918035.29568,20766,57335.362,4851708.28561,0
1714230000000,84.77,84.96,84.34,84.67,75920.764,1714233599999,6424661.99487,14396,33901.367,2869003.34201,0
1714233600000,84.67,84.90,83.09,83.50,230156.537,1714237199999,19323826.96824,30556,103571.862,8697176.26353,0
1714237200000,83.52,84.72,83.31,84.50,258581.705,1714240799999,21732664.04967,33594,127326.122,10698943.72679,0
1714240800000,84.51,84.83,83.06,83.89,297981.941,1714244399999,24987920.60065,41139,152852.790,12818495.91315,0
1714244400000,83.89,84.19,83.66,84.03,93162.910,1714247999999,7819215.87816,17557,47887.324,4019089.40824,0
1714248000000,84.03,84.18,83.38,83.39,84877.292,1714251599999,7112019.82466,14714,48293.673,4045951.85935,0
1714251600000,83.40,84.20,83.27,83.97,70477.704,1714255199999,5897637.28407,13755,34064.667,2850122.15276,0
1714255200000,83.97,84.16,83.36,83.41,63928.895,1714258799999,5354899.73019,13228,30068.768,2519147.55897,0
1714258800000,83.42,84.05,83.37,83.83,65311.478,1714262399999,5468923.57767,12633,36450.064,3051727.43734,0
1714262400000,83.84,84.28,83.75,84.04,105753.273,1714265999999,8889794.13323,21707,51989.465,4370108.29386,0
1714266000000,84.04,84.37,83.80,84.31,76566.659,1714269599999,6440709.55120,16371,41399.461,3482791.93920,0
1714269600000,84.32,85.18,84.19,84.91,123310.923,1714273199999,10441005.01359,21314,60123.650,5090656.42107,0
1714273200000,84.91,85.32,84.54,84.61,119316.692,1714276799999,10140915.98862,21996,55743.075,4737733.57189,0
1714276800000,84.61,84.63,84.20,84.32,79413.529,1714280399999,6702696.05470,15555,37470.603,3162618.40484,0
1714280400000,84.32,84.52,84.01,84.38,72595.396,1714283999999,6114848.27685,14939,38793.340,3267512.87048,0
1714284000000,84.38,85.02,84.38,84.86,105691.592,1714287599999,8952969.35830,20257,53946.833,4569695.50601,0
1714287600000,84.86,85.21,84.82,84.84,87822.521,1714291199999,7465339.75965,15769,40167.479,3414556.42228,0
1714291200000,84.85,84.90,84.24,84.71,88655.355,1714294799999,7507001.16041,16324,41972.005,3553960.61528,0
1714294800000,84.71,85.18,84.71,84.91,73390.648,1714298399999,6234389.11054,14740,36325.369,3085677.71868,0
1714298400000,84.92,84.97,84.27,84.44,91109.126,1714301999999,7708814.86604,15626,44209.180,3740281.70951,0
1714302000000,84.45,84.54,83.85,83.96,109947.156,1714305599999,9250483.01579,16424,56132.279,4722899.07767,0
1714305600000,83.97,84.26,83.82,84.22,57325.627,1714309199999,4817669.92672,11177,29804.943,2505047.62554,0
1714309200000,84.23,84.72,84.15,84.55,73827.095,1714312799999,6236292.41136,14643,35546.411,3002489.22637,0
1714312800000,84.54,84.95,84.23,84.91,85207.633,1714316399999,7209247.04944,15594,41708.093,3529526.29946,0
1714316400000,84.92,85.12,84.75,84.95,81695.461,1714319999999,6940488.86688,16246,34979.703,2971493.98532,0
1714320000000,84.95,85.06,84.57,84.62,78076.044,1714323599999,6620445.17787,15548,36857.067,3125581.21420,0
1714323600000,84.63,84.94,84.58,84.83,39504.143,1714327199999,3348775.99037,10863,20699.742,1754729.27165,0
1714327200000,84.83,85.21,84.65,85.09,61014.332,1714330799999,5181943.19190,13415,28211.467,2395595.37876,0
1714330800000,85.09,85.27,84.87,85.09,41546.892,1714334399999,3533817.12099,11101,22201.473,1888312.68570,0
1714334400000,85.09,85.38,85.00,85.37,70128.548,1714337999999,5972706.66035,13972,35067.455,2986765.75782,0
1714338000000,85.36,85.41,85.03,85.12,40696.271,1714341599999,3468715.61106,10446,19543.224,1665702.91886,0
1714341600000,85.12,85.33,84.29,84.53,161344.532,1714345199999,13685115.14429,27853,76561.962,6493972.87517,0
1714345200000,84.52,84.53,83.51,83.94,160671.131,1714348799999,13489521.90599,29857,75570.679,6344246.55321,0
1714348800000,83.95,84.80,83.88,84.78,100271.952,1714352399999,8463542.16871,20294,44769.245,3780185.02560,0
1714352400000,84.78,85.62,84.67,85.10,146244.488,1714355999999,12450129.68580,25162,70931.880,6037745.34036,0
1714356000000,85.10,85.37,84.01,84.74,193876.024,1714359599999,16418582.62962,32272,89479.508,7575878.15142,0
1714359600000,84.74,84.97,83.01,83.13,203214.412,1714363199999,17082663.34347,36762,99719.992,8383372.64470,0
1714363200000,83.13,83.79,82.75,83.70,119093.087,1714366799999,9927892.24452,24823,60190.743,5019960.10029,0
1714366800000,83.70,84.08,83.43,84.02,88153.870,1714370399999,7386906.40844,19925,41663.538,3490432.55679,0
1714370400000,84.01,84.06,81.59,82.22,325752.072,1714373999999,26834970.08640,49658,157484.741,12974832.83262,0
1714374000000,82.22,82.87,82.10,82.38,111966.685,1714377599999,9226937.27171,21442,54722.078,4508362.89883,0
1714377600000,82.38,82.58,81.66,82.55,118650.464,1714381199999,9747630.26742,21326,58855.878,4835251.97975,0
1714381200000,82.54,83.83,82.28,83.40,171927.202,1714384799999,14301518.69389,26428,80758.905,6715499.49773,0
1714384800000,83.39,83.89,83.23,83.83,97057.368,1714388399999,8104923.06854,20414,49483.523,4131525.89633,0
1714388400000,83.83,83.89,83.27,83.47,82755.539,1714391999999,6914237.71944,18587,40298.124,3366524.32803,0
1714392000000,83.46,83.82,82.66,83.66,149222.657,1714395599999,12427736.23795,25893,73314.122,6103888.61947,0
1714395600000,83.66,83.82,82.63,82.85,131493.367,1714399199999,10929298.78303,25626,66579.993,5534276.56818,0
1714399200000,82.84,83.63,82.66,83.43,142058.349,1714402799999,11821129.49370,23621,70978.080,5904832.16163,0
1714402800000,83.42,83.58,83.05,83.44,97885.116,1714406399999,8161389.16084,18624,47512.619,3960926.62927,0
1714406400000,83.45,83.85,83.23,83.23,104674.453,1714409999999,8744988.62776,19704,50120.529,4187528.16356,0
1714410000000,83.23,83.85,83.14,83.16,88957.667,1714413599999,7420987.58645,16022,46932.803,3915629.35163,0
1714413600000,83.15,83.39,82.74,83.03,87108.164,1714417199999,7232966.56519,15151,43228.385,3589570.56946,0
1714417200000,83.04,83.18,82.46,82.75,85424.651,1714420799999,7072008.99429,16281,43022.007,3561827.39362,0
1714420800000,82.75,83.02,82.10,82.35,107893.883,1714424399999,8909518.50919,16858,56128.036,4634529.91608,0
1714424400000,82.34,82.47,82.05,82.29,41487.199,1714427999999,3412490.32308,8929,21901.402,1801300.97685,0
1714428000000,82.29,83.53,82.29,83.21,126521.403,1714431599999,10512096.48884,20707,58681.620,4874804.28346,0
1714431600000,83.21,84.17,83.21,83.48,110430.289,1714435199999,9247779.76190,21262,59354.319,4970781.17484,0
1714435200000,83.49,84.50,83.16,84.49,100054.431,1714438799999,8389823.06689,19644,49543.664,4152266.01940,0
1714438800000,84.49,84.49,82.92,83.00,98487.092,1714442399999,8245519.33994,17411,43484.218,3638124.23589,0
1714442400000,82.98,83.35,82.24,83.25,132926.957,1714445999999,11013753.98195,23250,69854.447,5787570.02418,0
1714446000000,83.25,83.54,83.15,83.29,57725.661,1714449599999,4811193.90423,11882,28651.441,2388136.67005,0
1714449600000,83.30,83.39,82.92,83.02,50085.208,1714453199999,4164122.73720,10308,26593.038,2211144.47734,0
1714453200000,83.02,83.38,82.76,83.03,49566.035,1714456799999,4115378.35360,11185,25158.993,2089019.04868,0
1714456800000,83.03,83.28,82.95,83.25,37110.663,1714460399999,3084184.38183,9313,19791.337,1645036.34181,0
1714460400000,83.26,83.32,82.85,82.86,46830.590,1714463999999,3892043.36127,12105,21865.084,1817152.86852,0
1714464000000,82.86,83.01,80.18,80.64,332321.430,1714467599999,27060546.47142,50664,151790.455,12361310.39605,0
1714467600000,80.63,81.43,80.36,80.99,160187.148,1714471199999,12958297.67066,31318,77835.585,6295543.04692,0
1714471200000,80.98,81.19,80.37,80.62,90711.151,1714474799999,7330946.75637,18832,43961.817,3552085.75543,0
1714474800000,80.61,80.61,79.37,79.66,193764.828,1714478399999,15495750.82307,34990,92402.546,7387384.70620,0
1714478400000,79.66,79.90,78.02,78.88,269494.704,1714481999999,21253009.68093,47907,125764.237,9917759.79526,0
1714482000000,78.88,79.23,78.20,78.37,156918.668,1714485599999,12362234.37600,26111,77770.925,6127873.90402,0
1714485600000,78.36,79.54,78.28,79.36,156085.123,1714489199999,12320995.10516,29073,72194.092,5696236.57010,0
1714489200000,79.35,79.65,78.40,78.71,127962.484,1714492799999,10109772.37485,24329,61041.181,4823412.87553,0
1714492800000,78.71,78.76,77.07,78.39,240539.584,1714496399999,18767375.82721,44737,119480.018,9321610.26658,0
1714496400000,78.39,79.04,78.30,78.86,88788.260,1714499999999,6988068.77738,20444,44570.768,3507725.83315,0
1714500000000,78.85,79.00,78.23,78.50,64998.502,1714503599999,5107331.96892,16270,33795.105,2654987.75669,0
1714503600000,78.50,78.76,77.50,78.05,198727.085,1714507199999,15517331.30535,34931,102262.211,7984218.24998,0
1714507200000,78.04,79.22,78.04,78.86,128501.498,1714510799999,10135939.21717,26122,62439.446,4924890.77858,0
1714510800000,78.87,79.16,78.87,78.91,45895.217,1714514399999,3626819.77007,11373,17143.651,1354779.66557,0
1714514400000,78.91,79.98,78.88,79.61,92939.828,1714517999999,7392793.21537,19846,40384.978,3212316.00964,0
1714518000000,79.60,79.74,79.32,79.43,46648.798,1714521599999,3709863.24234,12463,20739.894,1649659.04747,0
1714521600000,79.42,79.86,78.91,78.96,107449.687,1714525199999,8525273.51629,19597,52683.413,4179920.61635,0
1714525200000,78.96,79.49,78.39,79.35,110300.736,1714528799999,8714315.97015,21039,54364.331,4294257.13229,0
1714528800000,79.35,79.38,78.50,79.13,106711.580,1714532399999,8425938.04509,18847,50975.989,4025492.22162,0
1714532400000,79.14,79.52,79.05,79.49,34298.239,1714535999999,2718852.54385,10460,17602.403,1395403.35155,0
1714536000000,79.48,80.07,79.31,79.70,80510.329,1714539599999,6409151.55234,13594,49908.308,3973767.08694,0
1714539600000,79.69,79.89,79.29,79.51,66666.952,1714543199999,5302653.80119,14424,34598.336,2751773.09363,0
1714543200000,79.52,79.60,78.52,78.58,75972.614,1714546799999,6006139.99680,17231,42240.217,3338374.48793,0
1714546800000,78.59,78.66,75.84,76.28,693932.666,1714550399999,53290719.22339,89761,351533.444,27001638.20231,0
1714550400000,76.28,76.47,74.49,76.04,438713.422,1714553999999,33109741.92779,65288,213526.857,16115387.80156,0
1714554000000,76.04,76.75,75.91,76.40,136498.111,1714557599999,10436100.80890,23469,70252.460,5370794.23160,0
1714557600000,76.41,76.86,76.14,76.84,96071.931,1714561199999,7351901.18702,18181,44785.973,3426603.13691,0
1714561200000,76.84,77.31,76.64,77.30,76042.836,1714564799999,5849047.78935,14103,35165.910,2705437.26238,0
1714564800000,77.31,77.81,77.11,77.32,123771.169,1714568399999,9582657.02489,23829,57788.534,4473812.93105,0
1714568400000,77.33,77.46,76.82,77.07,93157.549,1714571999999,7187210.12746,19356,49662.680,3831545.11680,0
1714572000000,77.07,77.41,76.68,77.33,95005.163,1714575599999,7317522.84311,19246,48709.660,3752055.03538,0
1714575600000,77.34,77.47,76.48,77.17,102561.306,1714579199999,7899397.83724,20500,51821.288,3991226.74542,0
1714579200000,77.17,77.81,76.92,77.42,109525.739,1714582799999,8465211.74167,21802,51412.432,3973255.43443,0
1714582800000,77.42,78.75,77.08,78.50,108140.933,1714586399999,8423230.34753,22648,54149.163,4217583.37470,0
1714586400000,78.50,80.85,78.42,80.34,366472.983,1714589999999,29210438.49391,61500,177816.960,14171186.70518,0
1714590000000,80.34,80.63,78.21,78.58,318080.579,1714593599999,25196849.96537,55741,159842.293,12661790.32393,0
1714593600000,78.60,79.38,78.31,79.07,113188.872,1714597199999,8933347.81062,24709,59468.895,4694288.88838,0
1714597200000,79.08,79.81,78.88,79.55,76667.985,1714600799999,6088010.59545,16729,42402.069,3366549.65835,0
1714600800000,79.55,79.86,79.50,79.65,62163.988,1714604399999,4954802.22411,14985,30020.206,2392664.20785,0
1714604400000,79.66,80.23,79.58,80.11,49384.053,1714607999999,3947518.03939,11278,24952.202,1994477.85600,0
1714608000000,80.12,80.39,79.48,79.77,94731.278,1714611599999,7567294.61167,18288,49174.175,3927515.82487,0
1714611600000,79.77,79.93,78.72,79.30,118565.162,1714615199999,9405577.46479,22858,59835.928,4746951.63884,0
1714615200000,79.30,79.90,79.24,79.69,70456.255,1714618799999,5603871.35523,17158,35956.513,2860011.51225,0
1714618800000,79.70,79.93,79.64,79.72,48777.017,1714622399999,3891515.89308,10277,21448.352,1711189.70566,0
1714622400000,79.73,79.82,79.52,79.61,45692.150,1714625999999,3642807.64957,8931,25641.876,2044632.70936,0
1714626000000,79.61,79.65,79.03,79.47,47329.474,1714629599999,3755602.76039,11267,23286.087,1847805.51383,0
1714629600000,79.46,79.65,79.16,79.16,37326.476,1714633199999,2963576.72691,9025,18908.030,1501051.80332,0
1714633200000,79.17,79.53,78.80,78.82,59522.402,1714636799999,4714675.61086,11967,25999.068,2059881.49207,0
1714636800000,78.82,79.01,78.58,78.72,78517.888,1714640399999,6185635.87056,15379,41063.596,3235286.71516,0
1714640400000,78.73,79.32,78.64,79.20,54204.723,1714643999999,4277391.41228,13088,31885.636,2516746.45738,0
1714644000000,79.21,79.82,79.08,79.76,77306.268,1714647599999,6146265.97264,17003,41432.382,3294124.83345,0
1714647600000,79.77,80.76,79.72,80.30,162457.562,1714651199999,13040849.66755,27178,79117.058,6350004.22609,0
1714651200000,80.31,80.66,79.90,79.97,104949.312,1714654799999,8424222.47868,19768,52873.093,4244252.09759,0
1714654800000,79.97,80.17,79.50,79.76,94467.124,1714658399999,7545595.94281,18415,47914.752,3827540.87027,0
1714658400000,79.77,80.66,79.38,80.42,138792.291,1714661999999,11107218.82424,25742,68861.573,5510906.92701,0
1714662000000,80.42,80.79,80.18,80.54,86976.495,1714665599999,7001761.08371,19571,40673.867,3274294.89288,0
1714665600000,80.55,80.58,80.14,80.25,61538.195,1714669199999,4944400.07427,14776,28220.792,2267263.35366,0
1714669200000,80.25,80.70,80.14,80.60,65277.773,1714672799999,5252295.68625,12860,37620.322,3027193.09330,0
1714672800000,80.61,81.26,80.35,80.78,78402.632,1714676399999,6334930.49872,17495,39199.861,3167795.53310,0
1714676400000,80.79,80.87,80.47,80.70,36715.721,1714679999999,2961724.23893,12099,17762.652,1433142.79598,0
1714680000000,80.70,80.77,79.96,80.13,73308.406,1714683599999,5883042.27242,15497,35666.892,2862244.79730,0
1714683600000,80.13,80.75,80.09,80.40,47677.008,1714687199999,3835980.60803,11324,25485.190,2050199.19078,0
1714687200000,80.40,80.82,80.11,80.22,72642.837,1714690799999,5844052.15676,15922,29525.887,2375779.13851,0
1714690800000,80.23,80.29,79.98,80.00,69699.491,1714694399999,5585995.26371,12031,33993.353,2723951.51063,0
1714694400000,79.99,80.29,79.91,80.14,64503.710,1714697999999,5164395.15021,13966,37053.999,2966501.37752,0
1714698000000,80.13,80.73,80.08,80.50,60714.274,1714701599999,4885050.82433,14776,33286.248,2677793.19889,0
1714701600000,80.51,81.01,80.36,80.59,63883.147,1714705199999,5156425.77320,14717,26383.670,2129238.13074,0
1714705200000,80.60,80.94,80.51,80.68,50754.240,1714708799999,4097175.07569,12331,23215.478,1874155.28549,0
1714708800000,80.68,80.71,80.30,80.50,36707.066,1714712399999,2955050.54280,10429,16410.347,1321040.26399,0
1714712400000,80.51,80.51,80.20,80.21,33006.116,1714715999999,2652273.16159,9857,15692.119,1261085.93280,0
1714716000000,80.21,80.27,79.70,79.79,71699.352,1714719599999,5730523.98133,15055,34794.047,2781073.73106,0
1714719600000,79.79,80.02,79.37,79.50,89762.231,1714723199999,7153143.45556,15037,46074.682,3672177.83335,0
1714723200000,79.50,79.89,79.49,79.72,52276.573,1714726799999,4166472.50845,11251,27213.694,2168718.91590,0
1714726800000,79.71,80.08,79.68,79.75,48029.652,1714730399999,3836012.52236,10783,28592.786,2283824.78415,0
1714730400000,79.75,79.96,79.28,79.61,91951.465,1714733999999,7320940.95332,14333,43929.000,3497792.25215,0
1714734000000,79.61,80.00,79.41,79.89,73553.712,1714737599999,5858363.55655,12940,36451.928,2903123.96732,0
1714737600000,79.89,81.42,79.79,81.23,241473.908,1714741199999,19504548.37774,32383,122572.839,9899551.23631,0
1714741200000,81.22,81.80,81.11,81.69,187249.559,1714744799999,15260409.90740,28660,97088.447,7912832.75681,0
1714744800000,81.69,81.97,81.25,81.63,121428.123,1714748399999,9908721.67805,19805,59291.423,4838604.69261,0
1714748400000,81.62,82.09,81.37,81.88,64299.950,1714751999999,5253854.23153,12890,29956.680,2447696.19918,0
1714752000000,81.88,82.07,81.66,81.75,78412.316,1714755599999,6422959.23749,14198,35507.525,2908349.55713,0
1714755600000,81.75,81.90,81.55,81.81,34384.559,1714759199999,2810187.94408,9611,16594.367,1356238.12581,0
1714759200000,81.81,81.92,81.52,81.55,38708.533,1714762799999,3162749.87809,9745,17046.010,1393009.85349,0
1714762800000,81.55,81.65,81.34,81.63,51416.701,1714766399999,4187718.38286,10769,22243.308,1811829.22222,0
1714766400000,81.62,82.59,81.50,82.24,106490.216,1714769999999,8748548.38764,17558,52916.503,4347043.84703,0
1714770000000,82.25,82.43,81.76,81.92,59493.117,1714773599999,4880293.14895,11173,31256.329,2564079.00672,0
1714773600000,81.92,82.00,81.53,81.80,58630.580,1714777199999,4793669.66166,12419,29024.132,2373138.95024,0
1714777200000,81.80,82.26,81.74,81.83,61127.737,1714780799999,5011562.25686,12121,38961.606,3194437.48710,0
1714780800000,81.83,82.44,81.75,82.22,64002.664,1714784399999,5252228.58909,13164,31019.040,2545416.51022,0
1714784400000,82.23,82.29,81.80,81.84,70486.748,1714787999999,5782301.97382,12609,29246.909,2399675.41966,0
1714788000000,81.84,82.08,81.50,81.98,51496.208,1714791599999,4212992.87036,10932,26725.395,2186354.47954,0
1714791600000,81.99,82.06,81.80,81.94,33283.616,1714795199999,2726824.10211,8610,15063.907,1234212.54179,0
1714795200000,81.94,82.15,81.75,82.04,38471.758,1714798799999,3153725.35920,9970,19138.389,1568987.91233,0
1714798800000,82.05,82.11,81.69,81.97,31176.222,1714802399999,2552504.96580,8608,15603.386,1277602.55528,0
1714802400000,81.98,82.00,81.65,81.70,38800.082,1714805999999,3175190.85507,9314,16269.879,1331588.91695,0
1714806000000,81.71,81.80,81.55,81.59,26359.260,1714809599999,2153049.50509,6848,12737.087,1040481.34226,0
1714809600000,81.60,81.97,81.54,81.92,26199.767,1714813199999,2143038.00297,7095,14125.132,1155503.71144,0
1714813200000,81.92,82.11,81.74,81.79,43651.507,1714816799999,3575739.31072,8100,25786.955,2112204.80202,0
1714816800000,81.78,82.90,81.63,82.87,121762.439,1714820399999,10005263.69714,16806,63962.701,5255392.02986,0
1714820400000,82.87,82.98,81.86,82.23,120203.664,1714823999999,9916787.80478,18299,56173.504,4635911.08833,0
1714824000000,82.24,82.59,82.04,82.56,63241.216,1714827599999,5206218.62573,11897,30940.572,2547180.45996,0
1714827600000,82.56,82.72,81.36,82.21,133174.670,1714831199999,10927763.83056,19233,57520.193,4722080.57501,0
1714831200000,82.21,82.46,81.95,82.40,53059.934,1714834799999,4361312.65715,11035,26363.325,2167337.86082,0
1714834800000,82.40,82.44,82.06,82.30,33671.594,1714838399999,2770594.66958,8199,15510.645,1276472.15870,0
1714838400000,82.30,82.44,82.01,82.44,40652.038,1714841999999,3342629.97938,9882,19830.454,1630486.44630,0
1714842000000,82.43,82.44,81.75,81.88,58342.816,1714845599999,4788610.42823,10613,24275.625,1992571.16162,0
1714845600000,81.87,82.26,81.84,82.09,25637.307,1714849199999,2103782.61520,7252,13914.372,1141717.20892,0
1714849200000,82.08,82.30,81.95,82.27,36235.554,1714852799999,2976443.94930,7675,20378.944,1673988.26193,0
1714852800000,82.27,82.55,82.23,82.27,51412.902,1714856399999,4236010.02006,9382,22316.990,1838973.14992,0
1714856400000,82.27,82.36,81.63,82.03,49950.730,1714859999999,4096372.52454,9291,22776.328,1868324.99788,0
1714860000000,82.03,82.10,81.66,81.71,26051.501,1714863599999,2132335.78453,7400,12082.543,988971.56267,0
1714863600000,81.71,81.76,81.47,81.60,49298.146,1714867199999,4024095.35889,8762,19622.413,1602016.82139,0
1714867200000,81.60,81.74,80.90,81.41,122869.836,1714870799999,9995205.34713,19094,61301.491,4986663.55935,0
1714870800000,81.41,81.51,80.34,80.98,129679.281,1714874399999,10480929.15617,22927,69503.252,5617826.39287,0
1714874400000,80.98,81.19,80.71,80.78,43049.262,1714877999999,3487284.91002,10316,21650.890,1753966.45333,0
1714878000000,80.78,81.11,80.71,81.08,49431.131,1714881599999,4000183.72928,10456,25231.821,2041826.72815,0
1714881600000,81.08,81.26,81.01,81.12,38270.355,1714885199999,3105504.77598,7768,19274.606,1564084.89444,0
1714885200000,81.11,81.24,80.88,80.93,33035.463,1714888799999,2677684.06927,6571,13374.524,1084352.00540,0
1714888800000,80.93,81.03,80.72,80.98,29401.831,1714892399999,2379124.63319,6902,16523.491,1337004.58795,0
1714892400000,80.98,81.43,80.91,81.20,45218.158,1714895999999,3672741.12523,9164,24632.372,2000469.93140,0
1714896000000,81.20,81.53,81.03,81.33,56211.148,1714899599999,4567586.32250,10273,28992.168,2355761.18371,0
1714899600000,81.32,81.35,81.11,81.26,33322.346,1714903199999,2707208.98758,7365,16338.284,1327498.72410,0
1714903200000,81.25,81.33,80.82,81.04,36600.692,1714906799999,2967326.71662,7590,18176.406,1473760.71026,0
1714906800000,81.04,81.24,80.89,81.13,34083.623,1714910399999,2763489.32567,6971,15514.901,1257814.39236,0
1714910400000,81.12,81.14,80.53,80.67,54988.202,1714913999999,4442557.71495,8915,21631.837,1747965.09050,0
1714914000000,80.67,81.12,80.47,80.81,79975.113,1714917599999,6463864.17567,13355,38817.414,3137489.48586,0
1714917600000,80.81,81.05,80.46,81.04,75377.862,1714921199999,6081750.87033,13193,30561.689,2466549.42767,0
1714921200000,81.04,81.57,80.86,81.48,111759.160,1714924799999,9074150.91646,15910,57964.150,4706143.77344,0
1714924800000,81.48,81.65,81.26,81.32,91304.830,1714928399999,7438228.19440,13687,42481.779,3461141.90136,0
1714928400000,81.31,81.70,81.15,81.35,62935.869,1714931999999,5124475.83885,10198,33859.314,2756946.55146,0
1714932000000,81.34,81.43,80.84,81.30,82799.989,1714935599999,6717758.30073,12870,43679.315,3544043.23454,0
1714935600000,81.30,81.35,81.02,81.23,42938.956,1714939199999,3486967.98425,8215,15039.077,1221266.69210,0
1714939200000,81.22,81.45,81.10,81.37,33761.887,1714942799999,2743466.63696,8158,16382.944,1331337.11659,0
1714942800000,81.37,81.63,81.28,81.57,28570.148,1714946399999,2327273.05933,7319,13770.018,1121626.27816,0
1714946400000,81.57,81.63,81.24,81.31,25799.125,1714949999999,2100659.04003,7061,11808.059,961442.56424,0
1714950000000,81.32,81.49,81.20,81.28,28220.109,1714953599999,2295232.57282,7085,14188.140,1153895.32225,0
1714953600000,81.29,81.60,81.16,81.24,55990.338,1714957199999,4554641.93400,10051,24914.435,2026569.74325,0
1714957200000,81.25,81.68,81.11,81.23,74596.422,1714960799999,6069940.02339,11609,35133.998,2858866.36162,0
1714960800000,81.23,81.37,80.72,80.74,53371.845,1714964399999,4327473.46938,8995,21372.994,1732858.09279,0
1714964400000,80.74,80.89,80.55,80.78,52231.773,1714967999999,4218107.10026,9856,25421.205,2052766.79764,0
1714968000000,80.79,81.25,80.66,81.24,44659.434,1714971599999,3613940.72022,8381,27583.011,2232653.39041,0
1714971600000,81.24,81.72,81.04,81.52,116950.752,1714975199999,9533654.80149,14225,61846.073,5041549.24951,0
1714975200000,81.53,81.95,81.45,81.94,80093.403,1714978799999,6549859.90085,13909,44338.372,3625444.77632,0
1714978800000,81.94,84.18,81.80,83.28,354659.864,1714982399999,29526412.08593,49332,199848.458,16617102.34080,0
1714982400000,83.28,84.03,83.13,83.30,152887.851,1714985999999,12782593.11835,27215,76432.181,6389811.06760,0
1714986000000,83.30,83.82,83.30,83.75,68917.429,1714989599999,5763621.61926,13832,31866.723,2664817.87802,0
1714989600000,83.76,83.96,81.85,82.33,215243.984,1714993199999,17829283.17494,31830,89454.035,7412578.90322,0
1714993200000,82.33,82.68,81.73,82.30,221459.220,1714996799999,18189130.52725,26845,100193.469,8229778.94641,0
1714996800000,82.31,82.33,80.37,80.94,280376.079,1715000399999,22801625.23353,40452,123879.981,10066369.96190,0
1715000400000,80.94,81.61,80.73,81.46,112809.755,1715003999999,9160745.84841,20477,55875.111,4537987.12816,0
1715004000000,81.45,81.65,80.32,80.43,101036.792,1715007599999,8189391.77204,18313,46083.095,3736595.33102,0
1715007600000,80.43,81.73,79.94,81.70,182324.782,1715011199999,14684750.83909,29894,87018.487,7011555.08070,0
1715011200000,81.70,81.78,81.16,81.28,103794.713,1715014799999,8460859.58112,19777,49917.371,4069664.99678,0
1715014800000,81.29,81.93,81.10,81.55,98135.053,1715018399999,8002905.11670,18115,47189.511,3848545.48373,0
1715018400000,81.55,81.72,81.07,81.29,72347.613,1715021999999,5892078.37319,14514,32527.188,2649432.92764,0
1715022000000,81.28,81.30,80.62,81.06,67027.915,1715025599999,5425242.49308,14303,32951.489,2666819.36954,0
1715025600000,81.05,81.27,80.86,81.18,42232.400,1715029199999,3424645.83654,9852,20455.727,1658931.66639,0
1715029200000,81.17,81.35,81.15,81.21,28789.969,1715032799999,2338595.80291,7173,11043.234,897109.37395,0
1715032800000,81.21,81.25,80.81,80.98,45243.215,1715036399999,3665873.40721,8829,18257.955,1479316.32640,0
1715036400000,80.98,81.10,80.55,80.72,48630.255,1715039999999,3930248.66969,10810,21469.632,1735316.08368,0
1715040000000,80.73,81.14,80.25,80.90,84849.815,1715043599999,6853081.86271,16225,39754.755,3210925.04882,0
1715043600000,80.91,81.38,80.82,81.37,45973.265,1715047199999,3730699.05963,10937,24685.316,2003372.41625,0
1715047200000,81.37,81.46,81.16,81.20,59338.204,1715050799999,4825802.52030,8196,29576.487,2405296.62938,0
1715050800000,81.19,81.26,79.68,80.40,155399.256,1715054399999,12477116.25131,23304,72498.602,5820415.47763,0
1715054400000,80.40,80.72,80.25,80.70,60865.112,1715057999999,4901273.97855,12442,33371.409,2687016.64151,0
1715058000000,80.70,80.74,80.17,80.43,42335.414,1715061599999,3408167.62971,10337,19173.593,1543526.56758,0
1715061600000,80.43,80.55,79.93,80.21,52825.917,1715065199999,4237040.32679,11356,24799.599,1989203.16435,0
1715065200000,80.21,80.46,80.00,80.39,43515.983,1715068799999,3494267.39282,9032,21253.363,1706681.29585,0
1715068800000,80.39,81.48,80.22,81.35,113614.804,1715072399999,9208624.01144,18447,59504.392,4823530.85285,0
1715072400000,81.35,81.58,81.32,81.39,52610.127,1715075999999,4284600.15084,9692,26619.669,2167775.86579,0
1715076000000,81.38,81.60,81.08,81.58,57731.028,1715079599999,4693612.38248,10794,28754.285,2337304.93966,0
1715079600000,81.57,81.73,80.98,81.02,102272.595,1715083199999,8324221.50855,16639,45171.137,3676587.11094,0
1715083200000,81.02,81.91,81.02,81.68,102599.671,1715086799999,8370548.45326,15278,47175.376,3847907.49511,0
1715086800000,81.69,82.07,81.45,81.83,102403.101,1715090399999,8374702.18893,16187,49150.021,4019582.28752,0
1715090400000,81.83,82.42,81.49,82.20,146855.125,1715093999999,12044594.81408,20707,76177.524,6247972.80919,0
1715094000000,82.20,82.35,81.80,81.90,149126.236,1715097599999,12240817.62997,20583,75621.402,6207334.95275,0
1715097600000,81.90,82.07,81.70,82.00,56275.602,1715101199999,4609300.44484,9851,24595.955,2014504.92128,0
1715101200000,82.00,82.32,81.87,82.03,64961.101,1715104799999,5333542.18170,11786,26439.562,2170745.87259,0
1715104800000,82.03,82.21,81.51,82.14,80050.990,1715108399999,6556047.39593,13734,33988.480,2782782.48061,0
1715108400000,82.14,82.65,82.09,82.24,82661.362,1715111999999,6806149.40934,14418,40295.696,3318834.67868,0
1715112000000,82.24,82.37,81.59,81.88,84324.178,1715115599999,6912629.44355,12820,39367.090,3226844.49945,0
1715115600000,81.89,82.09,81.27,81.39,53718.247,1715119199999,4390965.73912,10378,25737.555,2103781.43744,0
1715119200000,81.39,81.43,80.70,81.00,86534.786,1715122799999,7018016.48422,15646,39987.370,3242181.91838,0
1715122800000,81.01,81.07,80.29,80.79,115064.029,1715126399999,9277746.52242,21564,56114.074,4524485.71270,0
1715126400000,80.79,81.06,79.93,80.69,127308.004,1715129999999,10255864.58394,23664,60293.088,4857457.74171,0
1715130000000,80.70,81.06,80.56,80.88,45789.026,1715133599999,3702725.36458,12012,21776.891,1760744.33552,0
1715133600000,80.87,81.15,80.80,80.96,37515.319,1715137199999,3037991.45327,9014,18653.586,1510669.26445,0
1715137200000,80.95,81.07,80.64,80.76,48935.914,1715140799999,3956658.33385,9364,24406.045,1973335.22177,0
1715140800000,80.77,80.92,79.73,80.05,91636.716,1715144399999,7356114.51173,15879,45653.100,3665005.22606,0
1715144400000,80.05,80.36,79.55,80.11,87108.098,1715147999999,6964600.97717,15584,42569.727,3404807.39951,0
1715148000000,80.11,80.29,79.27,79.91,142112.449,1715151599999,11329618.94288,21342,69865.340,5571017.26798,0
1715151600000,79.92,80.13,79.60,79.91,76205.159,1715155199999,6088483.04854,14139,35504.430,2836550.00025,0
1715155200000,79.90,80.32,79.70,80.06,70993.981,1715158799999,5678491.85799,14753,36779.069,2942044.69029,0
1715158800000,80.06,80.13,79.46,79.93,61984.737,1715162399999,4947384.03646,12190,30432.034,2428985.27576,0
1715162400000,79.94,80.14,79.81,80.09,49597.486,1715165999999,3967397.97397,9849,25956.924,2076693.36345,0
1715166000000,80.09,80.40,79.65,80.25,72983.798,1715169599999,5841224.57946,13567,37143.905,2973309.99377,0
1715169600000,80.26,80.70,80.22,80.63,93183.154,1715173199999,7503366.00236,17341,42804.987,3446119.03221,0
1715173200000,80.63,82.20,80.42,81.84,246399.120,1715176799999,20068130.96875,36600,127663.938,10399009.69180,0
1715176800000,81.84,82.03,81.41,81.63,126453.832,1715180399999,10334329.49446,22506,64625.553,5282041.59002,0
1715180400000,81.63,81.87,80.82,81.68,140420.056,1715183999999,11417995.20165,22000,59520.866,4842869.20910,0
1715184000000,81.67,82.00,81.36,81.67,82085.570,1715187599999,6708884.04085,14048,37494.400,3063709.73894,0
1715187600000,81.68,82.13,81.46,81.54,60784.182,1715191199999,4970785.92190,11805,34834.780,2848901.41737,0
1715191200000,81.54,81.97,81.48,81.71,52331.365,1715194799999,4278356.05534,10535,28259.973,2310275.11853,0
1715194800000,81.72,82.29,81.33,81.79,83702.334,1715198399999,6846985.35312,15516,42488.745,3475613.69918,0
1715198400000,81.79,81.95,80.65,80.92,156743.537,1715201999999,12711336.39358,26522,77682.285,6299576.40356,0
1715202000000,80.93,81.31,80.38,81.15,79676.307,1715205599999,6439675.89365,13894,37364.154,3018918.90930,0
1715205600000,81.16,81.34,80.72,81.31,66630.335,1715209199999,5402035.53420,12601,33812.659,2741289.47995,0
1715209200000,81.32,81.70,81.00,81.66,73277.855,1715212799999,5958621.79272,13547,32793.087,2667040.06799,0
1715212800000,81.66,81.96,81.59,81.74,84970.273,1715216399999,6948992.87957,14090,43701.034,3574615.73940,0
1715216400000,81.75,82.20,81.74,81.98,71023.935,1715219999999,5819845.42971,11745,38828.142,3181703.68539,0
1715220000000,81.99,82.74,81.90,82.29,98903.413,1715223599999,8146724.64582,14556,53081.031,4372716.81289,0
1715223600000,82.30,82.45,82.02,82.09,50631.510,1715227199999,4163973.87050,10349,23389.181,1923404.05229,0
1715227200000,82.10,82.23,81.78,81.92,62399.596,1715230799999,5113419.97800,9552,29071.775,2382301.81036,0
1715230800000,81.93,82.12,81.71,81.85,42792.805,1715234399999,3505475.54823,8218,21644.019,1773260.69567,0
1715234400000,81.85,81.98,81.56,81.65,33952.888,1715237999999,2776221.62260,8107,15889.347,1299054.83516,0
1715238000000,81.66,81.68,81.26,81.45,53253.336,1715241599999,4339406.14346,10802,27840.226,2268445.37839,0
1715241600000,81.46,82.00,81.27,81.97,49978.936,1715245199999,4081226.63267,11055,26109.257,2131971.12802,0
1715245200000,81.98,82.20,81.53,82.19,105142.228,1715248799999,8610925.48564,17616,52619.807,4310023.52075,0
1715248800000,82.18,82.46,81.67,81.72,128927.867,1715252399999,10584446.31870,19132,62442.991,5126338.36279,0
1715252400000,81.72,82.11,81.60,81.79,82532.344,1715255999999,6752736.28351,13614,40128.571,3283599.38476,0
1715256000000,81.80,82.29,81.63,81.85,84087.885,1715259599999,6885348.05530,13683,44846.440,3671687.46259,0
1715259600000,81.86,81.94,80.99,81.21,107584.479,1715263199999,8755091.74115,18050,39845.176,3242897.98487,0
1715263200000,81.21,81.44,80.67,81.13,109979.002,1715266799999,8906786.71051,19201,54920.329,4447995.95109,0
1715266800000,81.13,81.87,81.03,81.67,109510.406,1715270399999,8927761.21170,21121,58128.331,4738446.08302,0
1715270400000,81.67,82.10,81.55,81.63,74402.873,1715273999999,6092382.19173,16183,37909.625,3103820.22586,0
1715274000000,81.63,82.44,81.44,82.03,90311.461,1715277599999,7412618.12173,16709,42950.904,3526194.31565,0
1715277600000,82.03,82.41,81.93,82.21,40791.282,1715281199999,3351196.96431,10933,23376.650,1920325.86705,0
1715281200000,82.21,82.46,82.20,82.44,29220.729,1715284799999,2405956.87515,8601,17003.262,1400027.79729,0
1715284800000,82.43,82.53,82.17,82.32,34109.938,1715288399999,2808357.04258,8460,18073.318,1487930.78267,0
1715288400000,82.32,82.54,82.23,82.42,29030.533,1715291999999,2391072.45191,7384,14876.262,1225258.11440,0
1715292000000,82.43,83.13,82.23,82.92,68924.287,1715295599999,5701232.32595,14778,39733.866,3287578.30638,0
1715295600000,82.92,83.13,82.68,83.02,81930.023,1715299199999,6795007.06895,14826,41276.663,3423265.33298,0
1715299200000,83.02,83.34,82.80,83.27,65020.231,1715302799999,5401941.85120,13170,32052.107,2662856.24097,0
1715302800000,83.27,83.45,83.12,83.31,39756.216,1715306399999,3311460.95347,9637,18636.273,1552326.09994,0
1715306400000,83.32,83.37,82.95,83.08,38787.566,1715309999999,3225174.98290,8835,18462.339,1535077.37336,0
1715310000000,83.09,83.15,82.83,82.99,29224.674,1715313599999,2425688.61461,6142,11835.010,982462.56158,0
1715313600000,82.99,83.29,82.93,83.18,41538.464,1715317199999,3452056.83084,7690,22017.838,1829780.42251,0
1715317200000,83.19,83.28,82.93,83.06,33628.784,1715320799999,2793741.40809,7066,15316.111,1272375.02075,0
1715320800000,83.07,83.20,83.01,83.17,64590.651,1715324399999,5370617.34430,8745,38928.532,3237320.46988,0
1715324400000,83.17,83.36,82.98,83.06,64369.521,1715327999999,5351524.32179,10861,34138.089,2838792.52733,0
1715328000000,83.07,83.21,82.95,83.20,33636.954,1715331599999,2794780.42926,7989,14182.159,1178424.64510,0
1715331600000,83.21,83.22,82.96,83.06,36337.896,1715335199999,3019605.02945,7841,16392.812,1362070.19985,0
1715335200000,83.06,83.24,82.97,83.22,26116.717,1715338799999,2170714.11245,6262,12499.485,1038999.56766,0
1715338800000,83.21,83.45,83.02,83.35,51398.996,1715342399999,4280544.05880,9657,26443.562,2202413.59263,0
1715342400000,83.36,83.46,83.03,83.16,61144.536,1715345999999,5090133.93958,10282,26480.892,2205044.95690,0
1715346000000,83.17,83.21,82.69,82.85,72506.898,1715349599999,6010834.18893,11962,31075.005,2575737.61187,0
1715349600000,82.86,82.96,79.88,80.61,461746.276,1715353199999,37487218.83343,57912,212100.914,17220236.02367,0
1715353200000,80.61,80.91,79.90,80.79,249103.549,1715356799999,20026640.26272,36599,123955.803,9966486.38105,0
1715356800000,80.79,81.17,80.30,81.01,212024.570,1715360399999,17102006.80781,26467,96554.882,7789858.50331,0
1715360400000,81.00,81.10,80.37,80.73,110301.183,1715363999999,8903700.51515,18739,48502.836,3915433.17884,0
1715364000000,80.73,80.94,80.47,80.66,57166.173,1715367599999,4614363.44458,12374,28232.005,2278909.22157,0
1715367600000,80.66,80.84,80.38,80.55,50669.752,1715371199999,4082468.69002,9978,25971.934,2092128.50838,0
1715371200000,80.55,80.70,79.63,79.99,147111.381,1715374799999,11784810.59802,18358,57885.369,4635438.65554,0
1715374800000,79.99,80.44,79.90,80.22,32531.322,1715378399999,2607339.77050,7629,15062.009,1206926.11247,0
1715378400000,80.21,80.29,79.48,79.85,61729.940,1715381999999,4929300.93894,12094,28196.499,2251188.79774,0
1715382000000,79.84,80.38,79.75,80.18,33397.661,1715385599999,2676345.70303,7976,17382.953,1393179.88688,0
1715385600000,80.18,80.57,80.10,80.42,53720.838,1715389199999,4317626.48284,11754,26231.927,2108464.17056,0
1715389200000,80.42,81.00,80.37,80.75,61584.815,1715392799999,4971051.59159,11733,27405.198,2212306.76414,0
1715392800000,80.74,80.77,80.17,80.53,50216.567,1715396399999,4040842.54117,10378,23511.282,1891907.42881,0
1715396400000,80.53,80.54,80.14,80.32,34549.633,1715399999999,2776594.79588,8076,17785.102,1429181.92781,0
1715400000000,80.31,80.40,80.15,80.17,25257.524,1715403599999,2027659.29197,7084,12235.286,982277.76499,0
1715403600000,80.17,80.49,80.15,80.36,22002.115,1715407199999,1766993.60920,5992,13567.763,1089570.57531,0
1715407200000,80.36,80.61,80.30,80.33,30577.761,1715410799999,2460366.47736,7786,15554.165,1251618.89635,0
1715410800000,80.34,80.81,80.33,80.70,34910.938,1715414399999,2814963.35436,7491,15987.027,1288812.60752,0
1715414400000,80.70,80.78,80.22,80.29,52339.513,1715417999999,4216143.73292,10538,22972.725,1850938.30176,0
1715418000000,80.29,80.92,80.28,80.82,46332.912,1715421599999,3737180.79001,8679,27783.058,2240936.75730,0
1715421600000,80.82,80.89,80.58,80.80,44352.516,1715425199999,3581382.06306,8478,21718.825,1753775.88028,0
1715425200000,80.80,81.29,80.53,81.19,63897.662,1715428799999,5171998.03863,11798,33504.302,2711843.90453,0
1715428800000,81.18,82.30,81.16,82.00,189763.014,1715432399999,15535722.34630,27811,102251.627,8372756.90726,0
1715432400000,82.00,82.08,81.05,81.28,127660.048,1715435999999,10411909.88615,17967,51664.386,4217611.06788,0
1715436000000,81.27,81.39,80.75,80.84,65212.462,1715439599999,5287047.07375,12620,31806.995,2578865.98279,0
1715439600000,80.85,81.33,80.59,80.80,102642.713,1715443199999,8308567.06313,17225,51715.089,4185928.16592,0
1715443200000,80.80,81.00,80.70,80.89,44669.512,1715446799999,3611176.28054,9664,25951.234,2098059.36490,0
1715446800000,80.89,81.22,80.84,81.21,33474.841,1715450399999,2713654.86712,6964,19084.208,1547063.37038,0
1715450400000,81.22,81.50,81.13,81.35,36890.691,1715453999999,3000505.36064,7628,17955.659,1460445.63436,0
1715454000000,81.36,81.45,81.25,81.42,23648.552,1715457599999,1923921.95850,5486,12090.080,983531.89270,0
1715457600000,81.42,81.72,81.14,81.72,47741.726,1715461199999,3887012.01953,8546,24126.323,1964647.98552,0
1715461200000,81.72,81.75,81.40,81.45,34173.132,1715464799999,2787828.27159,6691,15205.849,1240383.59134,0
1715464800000,81.45,81.56,81.26,81.53,32037.734,1715468399999,2608405.02549,6955,17131.336,1394934.41167,0
1715468400000,81.54,81.63,81.19,81.35,24573.242,1715471999999,2000946.16124,6520,12365.559,1006819.06906,0
1715472000000,81.35,81.85,81.27,81.80,44882.291,1715475599999,3658227.46316,10091,24381.533,1987423.58187,0
1715475600000,81.81,81.95,81.49,81.63,36946.376,1715479199999,3019239.44932,7649,16513.489,1349611.73683,0
1715479200000,81.64,81.66,81.39,81.44,22809.369,1715482799999,1858923.88563,5870,9887.060,805840.03474,0
1715482800000,81.45,81.48,81.26,81.34,24181.909,1715486399999,1967362.85139,5858,9886.374,804383.93881,0
1715486400000,81.34,81.54,81.27,81.40,25199.258,1715489999999,2051034.53570,5923,13650.615,1111029.92353,0
1715490000000,81.41,81.44,81.21,81.29,20020.750,1715493599999,1628154.55542,4804,9383.605,763175.32668,0
1715493600000,81.30,81.38,81.13,81.22,21995.790,1715497199999,1787168.51419,5863,10034.344,815235.50169,0
1715497200000,81.23,81.34,80.78,81.31,77993.434,1715500799999,6325292.48357,12998,38159.683,3093958.22920,0
1715500800000,81.32,81.58,81.26,81.38,53100.937,1715504399999,4322753.35972,10955,28255.119,2300525.47039,0
1715504400000,81.38,81.61,81.22,81.51,31367.071,1715507999999,2553178.05917,6524,15200.265,1237246.61383,0
1715508000000,81.51,81.75,81.43,81.55,85020.972,1715511599999,6939312.69880,11212,41551.703,3391225.28922,0
1715511600000,81.55,81.68,81.19,81.37,47264.856,1715515199999,3849475.30740,7108,21333.120,1738206.14620,0
1715515200000,81.37,81.64,81.36,81.43,39273.044,1715518799999,3200021.71593,6627,24674.699,2010724.61272,0
1715518800000,81.43,81.84,81.26,81.78,36539.321,1715522399999,2980758.52735,7164,16274.574,1328423.23438,0
1715522400000,81.79,82.02,81.78,81.80,44653.414,1715525999999,3657043.89720,9352,21963.043,1798781.42490,0
1715526000000,81.81,82.14,81.80,81.96,48419.574,1715529599999,3968161.37955,9779,27929.533,2288917.31984,0
1715529600000,81.97,82.15,81.71,81.72,47396.918,1715533199999,3884474.48722,9735,21030.526,1723374.53540,0
1715533200000,81.72,82.00,81.66,82.00,40828.905,1715536799999,3341015.93642,8768,20832.694,1704740.55442,0
1715536800000,82.00,82.07,81.72,81.76,32144.964,1715540399999,2633640.56431,7365,13669.274,1120094.44515,0
1715540400000,81.76,81.81,81.62,81.80,29524.831,1715543999999,2412976.56147,6087,14142.242,1155855.75667,0
1715544000000,81.80,81.92,81.68,81.70,23472.681,1715547599999,1920466.65788,6035,11546.506,944690.35064,0
1715547600000,81.70,81.75,81.14,81.49,62476.334,1715551199999,5088531.35652,10137,29503.209,2402442.02741,0
1715551200000,81.50,81.54,81.33,81.38,23826.842,1715554799999,1940000.63367,6831,13088.498,1065729.88524,0
1715554800000,81.37,81.48,81.25,81.39,23970.842,1715558399999,1950466.62213,5905,13995.116,1138849.76160,0
1715558400000,81.39,81.98,81.35,81.63,48143.403,1715561999999,3930628.84531,11472,26453.401,2159962.15609,0
1715562000000,81.63,81.67,80.60,81.09,93946.692,1715565599999,7618592.52998,19084,41949.888,3402285.80513,0
1715565600000,81.08,81.19,79.26,79.75,220964.382,1715569199999,17698085.16012,38022,99231.361,7949127.87093,0
1715569200000,79.74,79.88,78.87,79.87,151551.147,1715572799999,12036702.72563,27791,73544.607,5842141.58129,0
1715572800000,79.86,79.94,79.51,79.73,81046.792,1715576399999,6461282.25108,13606,47514.606,3787523.94415,0
1715576400000,79.72,79.96,79.52,79.62,56168.602,1715579999999,4481229.52079,12355,26622.310,2124352.86503,0
1715580000000,79.61,80.72,79.57,80.65,76178.089,1715583599999,6116593.45066,15634,42473.588,3411060.35820,0
1715583600000,80.64,81.60,80.52,81.36,142562.467,1715587199999,11558536.56713,24857,74918.606,6074808.67045,0
1715587200000,81.36,82.50,81.35,82.24,331805.892,1715590799999,27219985.39024,39450,191721.945,15725769.16522,0
1715590800000,82.24,82.52,82.10,82.28,81543.732,1715594399999,6713934.70172,15318,39459.288,3249233.71082,0
1715594400000,82.27,82.33,81.32,81.84,92341.347,1715597999999,7558014.30132,16721,41500.470,3396178.45726,0
1715598000000,81.85,82.07,81.67,81.88,50454.230,1715601599999,4130483.76022,10315,25353.238,2075235.87153,0
1715601600000,81.89,82.06,81.61,81.87,71094.977,1715605199999,5820513.62889,12460,32457.889,2656872.82811,0
1715605200000,81.88,81.99,81.46,81.55,77237.308,1715608799999,6313432.71039,16300,34991.257,2860985.21016,0
1715608800000,81.55,81.92,81.28,81.36,76340.376,1715612399999,6230459.06027,15402,38101.402,3110217.32665,0
1715612400000,81.36,81.86,81.28,81.74,60938.107,1715615999999,4970127.38746,12813,33167.150,2704989.11991,0
1715616000000,81.74,82.16,81.69,81.93,70678.186,1715619599999,5790650.20552,15347,33495.168,2744065.27798,0
1715619600000,81.93,81.98,81.07,81.23,101003.113,1715623199999,8220881.77574,18314,47615.207,3875217.18961,0
1715623200000,81.22,81.26,80.57,80.93,78714.716,1715626799999,6362579.16826,14745,40547.604,3277338.15095,0
1715626800000,80.92,81.22,80.92,81.08,35675.751,1715630399999,2892268.11523,8743,17428.857,1413074.74015,0
1715630400000,81.07,81.11,80.89,80.93,28951.278,1715633999999,2345091.22235,6711,15079.425,1221424.92573,0
1715634000000,80.92,80.96,80.72,80.74,21650.341,1715637599999,1749916.60071,5829,10227.787,826631.11279,0
1715637600000,80.74,80.88,80.58,80.61,38540.595,1715641199999,3111295.90944,8451,17627.290,1423030.72725,0
1715641200000,80.61,80.79,80.51,80.59,30240.839,1715644799999,2438493.53905,7395,12299.405,991820.91571,0
1715644800000,80.59,80.89,80.41,80.54,61054.515,1715648399999,4919131.79687,11471,26931.302,2169802.02001,0
1715648400000,80.54,80.68,80.04,80.21,53679.297,1715651999999,4313745.65843,12234,21722.105,1745712.35693,0
1715652000000,80.20,80.35,79.69,80.09,89218.831,1715655599999,7134888.77723,16786,38404.123,3072953.65260,0
1715655600000,80.09,80.12,79.84,80.06,42119.959,1715659199999,3369950.06014,8283,24018.651,1921348.27644,0
1715659200000,80.06,80.32,79.96,80.18,54181.812,1715662799999,4343327.78181,8337,29685.936,2379682.66125,0
1715662800000,80.18,80.47,80.12,80.27,37506.958,1715666399999,3012132.70742,7978,19315.590,1551221.94522,0
1715666400000,80.28,80.28,79.00,79.92,328155.107,1715669999999,26142424.27890,35006,136006.070,10828017.01800,0
1715670000000,79.91,81.73,79.85,80.90,242024.895,1715673599999,19576673.12211,33226,134193.238,10845183.81687,0
1715673600000,80.89,81.13,80.73,81.06,67296.983,1715677199999,5447480.69305,13172,33142.800,2682801.98499,0
1715677200000,81.05,81.22,80.67,80.84,47420.473,1715680799999,3839468.40222,10328,22073.321,1786952.21481,0
1715680800000,80.83,81.20,80.63,80.98,53670.725,1715684399999,4342290.01179,11649,28151.863,2277407.14796,0
1715684400000,80.97,81.12,79.89,80.13,164629.372,1715687999999,13239104.19041,21517,71297.758,5731401.99026,0
1715688000000,80.13,80.36,79.46,79.71,130303.113,1715691599999,10412458.25049,25105,65990.658,5273213.08318,0
1715691600000,79.71,80.00,79.35,79.56,82468.591,1715695199999,6578378.08647,15506,40959.383,3267962.12618,0
1715695200000,79.57,79.73,78.33,78.93,329630.436,1715698799999,26051558.01992,43326,143689.532,11358212.22586,0
1715698800000,78.92,79.79,78.83,79.62,110992.640,1715702399999,8811758.44192,19638,56379.717,4475832.99869,0
1715702400000,79.62,79.69,79.11,79.22,90787.357,1715705999999,7212902.13371,15091,48343.037,3841373.61307,0
1715706000000,79.23,79.26,78.62,79.04,96994.103,1715709599999,7656285.52049,16210,47454.417,3745699.13421,0
1715709600000,79.03,79.33,78.90,79.24,36904.533,1715713199999,2919623.12270,8564,17248.990,1364583.67645,0
1715713200000,79.23,79.46,79.18,79.28,30982.583,1715716799999,2457208.56257,7085,14665.636,1163060.19666,0
1715716800000,79.27,79.56,79.18,79.30,44745.825,1715720399999,3552377.14549,8013,20666.720,1640664.57445,0
1715720400000,79.30,79.33,78.98,79.17,32178.094,1715723999999,2546311.80328,6758,14705.141,1163654.71138,0
1715724000000,79.16,79.16,78.55,78.90,40600.567,1715727599999,3200391.76399,8277,16622.981,1310286.67334,0
1715727600000,78.90,78.90,78.54,78.73,38173.980,1715731199999,3005875.82013,8277,16581.491,1305705.36772,0
1715731200000,78.73,79.01,78.36,78.51,62968.252,1715734799999,4955909.78463,12946,28835.274,2269318.71317,0
1715734800000,78.51,79.01,78.49,78.97,30060.722,1715738399999,2369758.71383,8175,14117.550,1112751.79768,0
1715738400000,78.96,79.03,78.72,78.82,27200.914,1715741999999,2144949.36016,7182,11874.951,936361.75204,0
1715742000000,78.82,78.92,78.74,78.84,36098.903,1715745599999,2845115.34477,7622,19418.450,1530488.16566,0
1715745600000,78.83,79.10,78.74,79.02,38843.780,1715749199999,3065034.14788,8147,20146.687,1589967.13791,0
1715749200000,79.02,79.13,78.79,78.85,38855.835,1715752799999,3067925.40409,7279,18810.954,1485195.54859,0
1715752800000,78.84,78.96,78.51,78.68,36824.468,1715756399999,2897982.30207,7761,17290.243,1360437.91074,0
1715756400000,78.69,79.04,78.67,78.76,43774.012,1715759999999,3451715.04700,9069,23424.284,1846873.64919,0
1715760000000,78.76,78.92,78.41,78.54,63265.056,1715763599999,4976895.07252,10711,32980.641,2594858.01350,0
1715763600000,78.54,79.16,78.18,78.91,109752.567,1715767199999,8634409.17157,17703,54977.981,4326391.18936,0
1715767200000,78.91,79.05,78.57,78.80,60402.935,1715770799999,4763545.13168,12658,30004.474,2366365.30781,0
1715770800000,78.80,78.94,78.27,78.58,66050.269,1715774399999,5189060.28419,13306,32607.056,2561745.38014,0
1715774400000,78.59,79.78,78.37,79.73,272491.411,1715777999999,21636835.88827,36895,132084.197,10486245.05851,0
1715778000000,79.72,80.85,79.63,80.04,208590.733,1715781599999,16739304.05431,35582,106367.077,8535636.57105,0
1715781600000,80.05,80.65,79.89,80.60,88802.558,1715785199999,7130153.65919,17692,43429.440,3488063.33184,0
1715785200000,80.60,81.15,80.49,80.56,130065.352,1715788799999,10508648.50950,21534,70228.953,5674703.34819,0
1715788800000,80.56,81.00,80.46,80.90,100564.268,1715792399999,8124450.52801,16237,51690.003,4176360.70957,0
1715792400000,80.90,81.01,80.79,80.97,72574.387,1715795999999,5875079.79677,9396,34182.942,2767599.39790,0
1715796000000,80.97,81.48,80.92,81.46,144504.548,1715799599999,11726990.76196,14895,79364.892,6438122.10928,0
1715799600000,81.45,82.00,81.21,81.94,104656.147,1715803199999,8539298.33698,17539,53139.984,4336576.52607,0
1715803200000,81.95,82.23,81.82,82.18,74761.332,1715806799999,6135254.30799,16879,33823.406,2775667.63598,0
1715806800000,82.18,82.41,81.90,81.93,47783.706,1715810399999,3925851.12326,9927,25052.168,2057862.49921,0
1715810400000,81.94,82.19,81.77,82.13,42299.993,1715813999999,3467844.64703,9683,21811.950,1788048.24192,0
1715814000000,82.14,82.84,82.13,82.42,73680.949,1715817599999,6076023.20576,15330,42197.473,3480176.85214,0
1715817600000,82.43,82.76,82.19,82.35,100633.176,1715821199999,8297117.89433,17378,47100.656,3883449.41088,0
1715821200000,82.35,82.45,82.16,82.30,45385.922,1715824799999,3734692.52348,8551,22782.647,1874916.12900,0
1715824800000,82.30,82.45,81.99,82.15,37185.074,1715828399999,3056638.90437,8353,18440.380,1515865.15866,0
1715828400000,82.15,82.58,82.13,82.46,37510.967,1715831999999,3091060.36789,7443,17725.998,1460818.78686,0
1715832000000,82.46,82.74,82.41,82.43,57014.792,1715835599999,4705895.49058,8985,27999.047,2311127.29590,0
1715835600000,82.43,82.48,82.19,82.31,24805.445,1715839199999,2042887.95779,6168,10712.035,882249.18145,0
1715839200000,82.31,82.50,82.28,82.33,33010.519,1715842799999,2720087.40370,7498,16835.485,1387287.87043,0
1715842800000,82.32,82.48,82.27,82.45,34947.022,1715846399999,2879640.84513,7137,17998.430,1483007.44919,0
1715846400000,82.45,82.55,82.11,82.19,54619.718,1715849999999,4498572.63012,10227,23517.639,1936679.79438,0
1715850000000,82.20,82.50,82.08,82.50,35623.202,1715853599999,2929918.18401,7183,16995.872,1397781.54886,0
1715853600000,82.50,82.54,82.09,82.23,45895.374,1715857199999,3778892.52635,9467,22263.192,1833058.11174,0
1715857200000,82.23,82.44,82.11,82.26,35861.790,1715860799999,2950691.01892,7163,18609.941,1531142.99801,0
1715860800000,82.26,82.40,81.56,81.75,136824.041,1715864399999,11212812.29759,23041,69061.729,5658862.33577,0
1715864400000,81.76,82.17,81.55,82.16,81784.085,1715867999999,6692799.57578,13883,44877.200,3672621.27321,0
1715868000000,82.16,82.27,81.33,81.47,122445.932,1715871599999,10011233.66745,20050,64912.883,5305934.94526,0
1715871600000,81.48,82.51,81.41,82.36,118818.459,1715875199999,9752352.64866,17696,61772.667,5068890.03276,0
1715875200000,82.36,83.25,82.35,83.02,179086.557,1715878799999,14824253.10366,24158,103471.438,8562011.38589,0
1715878800000,83.01,83.11,82.30,82.45,96398.402,1715882399999,7965964.34703,16743,47205.159,3901102.18265,0
1715882400000,82.45,82.59,82.21,82.24,44951.239,1715885999999,3703390.10669,9960,21649.664,1783687.01221,0
1715886000000,82.24,82.32,82.00,82.21,51800.139,1715889599999,4255904.47179,9545,24023.569,1974133.44134,0
1715889600000,82.21,82.26,81.82,82.00,69783.957,1715893199999,5721007.50860,11030,38513.205,3157435.15011,0
1715893200000,82.00,82.25,81.97,82.18,43861.711,1715896799999,3601073.32220,6794,16448.513,1350511.84253,0
1715896800000,82.17,82.27,81.86,82.25,28035.719,1715900399999,2301149.21242,5868,14744.820,1210230.12009,0
1715900400000,82.25,82.49,82.08,82.39,43999.055,1715903999999,3622094.11536,7854,22214.911,1828683.55839,0
1715904000000,82.39,82.67,82.36,82.62,49193.962,1715907599999,4060194.13364,8069,23282.674,1921611.31504,0
1715907600000,82.62,82.67,82.23,82.64,37898.327,1715911199999,3125195.59483,7118,17195.921,1418244.56280,0
1715911200000,82.63,82.68,82.24,82.24,28580.361,1715914799999,2355195.58489,6373,10781.174,888360.42225,0
1715914800000,82.24,82.31,81.98,82.05,40678.177,1715918399999,3342721.86032,7797,21429.057,1761080.05490,0
1715918400000,82.05,82.14,81.89,82.06,30122.494,1715921999999,2470115.94983,6193,15187.558,1245535.17380,0
1715922000000,82.06,82.17,81.99,82.16,19367.418,1715925599999,1589529.79663,4896,9651.834,792168.04665,0
1715925600000,82.15,82.58,81.93,82.41,46864.729,1715929199999,3851888.34871,8993,23420.733,1924820.74747,0
1715929200000,82.42,83.72,82.40,83.49,177734.451,1715932799999,14793240.46444,25959,105269.402,8757345.17573,0
1715932800000,83.49,83.64,83.05,83.18,68806.081,1715936399999,5732713.37489,12286,33121.409,2759619.74260,0
1715936400000,83.18,83.29,83.05,83.09,41650.976,1715939999999,3464093.35788,8111,18229.291,1516306.09447,0
1715940000000,83.08,83.21,82.82,83.19,49028.923,1715943599999,4070507.41682,8592,23613.755,1960196.19998,0
1715943600000,83.18,83.23,82.88,82.99,38434.013,1715947199999,3191481.40557,7534,16698.039,1386556.16700,0
1715947200000,82.99,83.50,82.75,83.42,64871.883,1715950799999,5396560.87085,12083,32228.267,2681374.61008,0
1715950800000,83.41,83.43,82.72,82.79,71188.346,1715954399999,5912976.52730,12335,33878.379,2813688.79763,0
1715954400000,82.79,83.28,82.77,83.26,56340.955,1715957999999,4677836.64454,8682,32081.110,2662433.69781,0
1715958000000,83.25,83.93,83.00,83.86,108369.213,1715961599999,9058665.07238,17741,55607.260,4648463.89987,0
1715961600000,83.85,84.14,83.42,83.49,116137.378,1715965199999,9736918.05725,17208,51089.160,4285175.88844,0
1715965200000,83.48,83.51,83.05,83.11,53550.260,1715968799999,4459920.25863,10304,25517.138,2125416.13146,0
1715968800000,83.10,83.27,82.66,83.22,67054.819,1715972399999,5562519.98232,11970,34093.789,2828528.44062,0
1715972400000,83.21,83.35,83.07,83.34,24796.999,1715975999999,2063120.18638,6102,13418.477,1116576.93766,0
1715976000000,83.35,83.75,83.20,83.60,45008.634,1715979599999,3757890.78026,8679,22064.382,1842186.17529,0
1715979600000,83.60,83.89,83.56,83.74,36057.325,1715983199999,3019648.04751,6951,18604.948,1558115.49527,0
1715983200000,83.75,84.05,83.73,84.05,43292.982,1715986799999,3633035.43185,7958,22125.144,1856559.57988,0
1715986800000,84.05,84.24,83.96,84.13,43986.292,1715990399999,3699696.79720,8137,25166.926,2116856.34388,0
1715990400000,84.12,84.14,83.72,83.84,45805.267,1715993999999,3844982.08992,8968,19686.547,1652525.20372,0
1715994000000,83.84,84.08,83.59,84.07,35796.486,1715997599999,3000323.03754,7448,20532.429,1721319.34985,0
1715997600000,84.07,84.40,83.91,83.99,55805.692,1716001199999,4696051.18772,11086,28234.676,2376237.47873,0
1716001200000,84.00,84.31,83.99,84.28,32018.946,1716004799999,2694664.39683,7482,14066.053,1183770.98231,0
1716004800000,84.28,84.31,83.89,83.98,32699.356,1716008399999,2748767.49283,7316,13702.658,1151816.71797,0
1716008400000,83.98,84.03,83.75,83.85,24478.882,1716011999999,2053676.31074,5621,10851.251,910374.85118,0
1716012000000,83.85,84.08,83.76,83.99,21858.793,1716015599999,1834550.80167,6097,11289.466,947537.34321,0
1716015600000,83.98,84.65,83.89,84.29,52973.624,1716019199999,4466003.42958,10799,28381.910,2393074.88759,0
1716019200000,84.29,84.77,84.24,84.42,47936.392,1716022799999,4053175.23819,10577,20649.108,1746286.82739,0
1716022800000,84.42,84.54,84.31,84.51,26006.103,1716026399999,2195480.99353,6267,11971.014,1010685.44856,0
1716026400000,84.51,84.56,84.09,84.37,52341.024,1716029999999,4413414.37107,9132,22430.912,1891461.82222,0
1716030000000,84.36,84.44,84.15,84.16,24420.716,1716033599999,2058264.86984,5591,10715.448,903237.64462,0
1716033600000,84.17,84.26,83.73,83.76,66372.934,1716037199999,5572358.71222,9741,28073.768,2357160.74041,0
1716037200000,83.76,83.96,83.54,83.66,62237.287,1716040799999,5213139.37406,10771,33497.441,2805761.26618,0
1716040800000,83.66,83.87,83.38,83.76,73839.934,1716044399999,6176022.18463,11620,37137.677,3106005.12404,0
1716044400000,83.76,84.02,83.73,83.98,38443.320,1716047999999,3223643.81471,7126,21251.469,1781978.53091,0
1716048000000,83.97,84.09,83.87,83.92,33111.705,1716051599999,2780499.47042,5998,13666.724,1147720.19551,0
1716051600000,83.92,84.10,83.88,84.08,20639.323,1716055199999,1733811.62424,4561,11420.280,959345.70204,0
1716055200000,84.08,84.21,84.00,84.00,18394.104,1716058799999,1546521.05315,4167,9972.014,838464.49592,0
1716058800000,84.00,84.07,83.92,84.04,14461.290,1716062399999,1214721.46709,3892,7936.599,666701.03575,0
1716062400000,84.04,84.04,83.87,83.92,15832.049,1716065999999,1329218.39326,3876,8241.223,691884.79334,0
1716066000000,83.93,83.96,83.56,83.70,28994.013,1716069599999,2428623.01300,5768,13144.352,1100985.23242,0
1716069600000,83.70,83.78,83.60,83.73,21131.913,1716073199999,1768654.83574,5064,11548.513,966572.45193,0
1716073200000,83.73,83.89,83.70,83.82,22057.069,1716076799999,1848595.65910,5312,11740.185,984028.81508,0
1716076800000,83.82,83.98,83.76,83.94,35481.369,1716080399999,2975492.06805,6201,20054.591,1682007.85598,0
1716080400000,83.94,84.22,83.91,84.07,31335.843,1716083999999,2634114.09904,6054,17961.108,1509753.16896,0
1716084000000,84.08,84.37,84.06,84.32,28781.376,1716087599999,2423721.48079,6022,16447.611,1385056.96473,0
1716087600000,84.33,84.37,84.19,84.30,25757.320,1716091199999,2170774.01763,4917,11671.656,983694.99988,0
1716091200000,84.30,84.31,83.99,84.20,24146.480,1716094799999,2031485.31478,4946,9953.446,837468.40351,0
1716094800000,84.20,84.27,84.03,84.05,17804.345,1716098399999,1498177.02383,4146,8520.637,716947.24221,0
1716098400000,84.06,84.07,83.71,83.80,41822.972,1716101999999,3508140.88175,5928,16275.028,1364847.76154,0
1716102000000,83.80,84.01,83.76,83.84,19910.875,1716105599999,1670206.88864,5210,10148.586,851298.15169,0
1716105600000,83.85,84.01,83.75,83.86,40550.638,1716109199999,3401452.93068,6713,20194.928,1694166.25888,0
1716109200000,83.87,83.89,83.56,83.81,27985.740,1716112799999,2342535.44467,6240,13568.211,1135820.69723,0
1716112800000,83.81,84.06,83.64,83.81,35995.825,1716116399999,3019187.99824,7319,18655.927,1565030.76024,0
1716116400000,83.81,83.85,83.25,83.55,68541.249,1716119999999,5720514.79836,11340,29975.845,2501792.44330,0
1716120000000,83.56,83.56,82.60,82.69,95811.749,1716123599999,7950498.72879,13934,44664.103,3705514.15613,0
1716123600000,82.68,82.87,82.15,82.73,93372.414,1716127199999,7706156.80490,14494,47162.941,3892115.63388,0
1716127200000,82.73,82.93,82.54,82.64,43955.204,1716130799999,3637011.72068,8351,24497.857,2026976.09432,0
1716130800000,82.63,82.87,82.28,82.86,49071.175,1716134399999,4050778.05504,8449,23122.088,1909172.12796,0
1716134400000,82.86,82.92,82.42,82.53,52894.727,1716137999999,4375269.02536,10104,27117.796,2242897.05609,0
1716138000000,82.53,82.90,82.51,82.69,31264.987,1716141599999,2585967.81476,6404,15903.473,1315198.44231,0
1716141600000,82.68,82.73,82.43,82.52,20305.898,1716145199999,1677004.10238,5282,11083.193,915336.55109,0
1716145200000,82.52,82.80,82.34,82.36,53172.669,1716148799999,4388900.96234,8856,25115.586,2072973.07359,0
1716148800000,82.36,82.58,82.29,82.39,31593.570,1716152399999,2603882.86937,5917,16910.744,1393820.62677,0
1716152400000,82.40,82.50,81.70,82.23,59788.245,1716155999999,4908830.91498,11261,26924.497,2211328.37777,0
1716156000000,82.24,82.48,82.08,82.33,27582.602,1716159599999,2269802.03523,6667,13916.381,1145286.99677,0
1716159600000,82.34,82.40,82.07,82.36,44854.027,1716163199999,3689134.25550,6549,23923.393,1967437.05662,0
1716163200000,82.37,82.77,82.36,82.61,66277.826,1716166799999,5472048.58190,11145,32979.007,2722135.95987,0
1716166800000,82.61,83.22,82.38,83.20,112355.774,1716170399999,9278581.90885,14092,55824.314,4613434.28315,0
1716170400000,83.19,83.42,83.13,83.31,50565.628,1716173999999,4211733.26551,8912,22228.571,1851572.29688,0
1716174000000,83.31,83.37,83.12,83.26,26396.717,1716177599999,2197766.82305,5780,11772.751,980375.90054,0
1716177600000,83.25,84.06,83.18,84.02,78436.584,1716181199999,6554167.28351,11210,40476.407,3382831.47601,0
1716181200000,84.02,84.22,83.73,83.78,65390.179,1716184799999,5491698.11617,11651,25925.033,2177734.45554,0
1716184800000,83.78,83.89,82.63,82.89,96940.391,1716188399999,8072724.15837,15689,41664.379,3469034.45887,0
1716188400000,82.89,83.64,82.79,83.51,52924.242,1716191999999,4409027.02314,10622,27203.966,2266147.56821,0
1716192000000,83.51,83.83,83.50,83.72,37898.083,1716195599999,3170161.95135,7759,20619.899,1724512.11072,0
1716195600000,83.71,83.77,83.31,83.32,37686.452,1716199199999,3150287.51239,6756,17221.093,1439878.07501,0
1716199200000,83.32,83.73,83.19,83.52,58433.289,1716202799999,4878981.84939,9826,30136.272,2516271.97445,0
1716202800000,83.53,83.68,83.25,83.32,29391.812,1716206399999,2453706.87751,6895,14144.427,1181035.44350,0
1716206400000,83.33,83.41,83.13,83.21,33279.718,1716209999999,2771289.04405,6794,18415.491,1533562.84754,0
1716210000000,83.21,83.53,83.13,83.41,43772.102,1716213599999,3645320.19624,7491,20651.311,1719935.89326,0
1716213600000,83.42,83.43,83.10,83.39,38505.472,1716217199999,3205975.26463,7803,19210.258,1599692.51220,0
1716217200000,83.39,83.82,83.32,83.60,62914.256,1716220799999,5257159.42729,11199,31875.353,2663393.77173,0
1716220800000,83.60,83.99,83.58,83.90,119099.669,1716224399999,9989632.21409,16148,59722.466,5009510.36998,0
1716224400000,83.90,84.00,83.77,83.94,100081.722,1716227999999,8397833.76511,12831,59944.831,5029983.27661,0
1716228000000,83.93,84.49,83.80,84.04,137470.020,1716231599999,11555046.49024,14116,94333.236,7929238.64729,0
1716231600000,84.05,86.99,83.93,86.60,474766.818,1716235199999,40748654.12035,62735,250341.820,21479214.94418,0
1716235200000,86.60,87.05,86.07,86.31,217413.719,1716238799999,18820291.82572,34108,112354.062,9726703.17860,0
1716238800000,86.30,87.36,85.73,87.31,144556.798,1716242399999,12504249.02809,25009,75748.277,6555049.48846,0
1716242400000,87.31,88.89,86.95,88.16,265445.179,1716245999999,23314256.01009,42421,128487.553,11287971.86063,0
1716246000000,88.15,89.13,88.01,88.67,128252.698,1716249599999,11355745.71208,22808,60673.823,5372732.55469,0
1716249600000,88.67,89.67,88.45,88.88,182875.575,1716253199999,16273107.85035,31445,88159.637,7844291.23648,0
1716253200000,88.87,88.88,87.50,88.08,176142.904,1716256799999,15520672.15140,27483,79333.956,6992999.49267,0
1716256800000,88.07,88.15,87.49,87.73,101805.005,1716260399999,8944308.49713,14371,48731.526,4281483.18128,0
1716260400000,87.73,87.81,87.33,87.34,55619.965,1716263999999,4870545.43517,10418,23184.162,2030403.18792,0
1716264000000,87.34,87.79,87.18,87.26,99589.035,1716267599999,8715089.91046,13232,47381.449,4146825.89493,0
1716267600000,87.27,87.95,87.06,87.85,72704.903,1716271199999,6361596.03019,11186,34611.393,3028032.76783,0
1716271200000,87.84,88.74,87.75,88.36,127103.563,1716274799999,11221855.73720,16228,67800.427,5986194.63300,0
1716274800000,88.35,88.70,88.14,88.62,73998.797,1716278399999,6543057.04231,12055,34287.364,3031754.14747,0
1716278400000,88.62,88.98,88.35,88.77,99175.957,1716281999999,8798736.94898,14686,45419.731,4030132.73618,0
1716282000000,88.77,88.94,88.47,88.68,55006.766,1716285599999,4876516.46348,9495,24136.621,2139617.54043,0
1716285600000,88.68,89.09,88.42,88.72,60582.706,1716289199999,5378816.04158,12069,23437.500,2081247.71448,0
1716289200000,88.72,89.41,88.56,88.66,122541.723,1716292799999,10901970.55782,18062,52680.752,4686386.40948,0
1716292800000,88.66,88.95,88.19,88.70,142635.922,1716296399999,12630418.54340,23402,65503.636,5799938.81356,0
1716296400000,88.71,89.44,88.08,88.51,204739.896,1716299999999,18163890.90308,28878,93719.642,8316291.53070,0
1716300000000,88.52,88.64,87.94,88.20,177056.200,1716303599999,15616881.61911,25212,85080.184,7504215.67466,0
1716303600000,88.21,88.85,88.11,88.50,121114.019,1716307199999,10718959.00495,18868,57582.382,5096142.59943,0
1716307200000,88.49,89.39,88.43,88.89,136375.954,1716310799999,12128532.40828,22053,66376.247,5903289.52269,0
1716310800000,88.88,89.28,88.47,88.97,90017.847,1716314399999,8000267.26500,17699,47804.375,4248236.21714,0
1716314400000,88.97,89.15,88.34,88.51,46781.661,1716317999999,4150463.29964,11171,23707.217,2103377.22651,0
1716318000000,88.50,88.58,87.02,87.91,147390.679,1716321599999,12911376.35167,24952,71414.416,6257172.92803,0
1716321600000,87.92,88.29,87.76,88.14,53777.300,1716325199999,4736427.10407,10289,26248.105,2311822.52000,0
1716325200000,88.14,88.14,87.57,88.00,36591.308,1716328799999,3213650.10870,7446,19070.043,1674611.66581,0
1716328800000,88.00,88.49,87.86,88.39,74165.503,1716332399999,6538605.22151,14327,35839.517,3160390.03333,0
1716332400000,88.39,88.43,88.16,88.29,34962.178,1716335999999,3086660.69860,8038,17150.120,1514148.37115,0
1716336000000,88.30,88.54,87.89,87.93,47991.094,1716339599999,4236252.09874,10457,24296.283,2145072.66927,0
1716339600000,87.92,88.18,87.67,88.06,41836.833,1716343199999,3678062.23150,9073,23090.731,2030392.81665,0
1716343200000,88.07,88.30,87.67,87.82,40224.489,1716346799999,3538811.68645,8482,19365.124,1703910.88150,0
1716346800000,87.83,87.94,87.19,87.42,78523.284,1716350399999,6875785.67552,12347,36885.547,3230310.01239,0
1716350400000,87.43,87.45,85.95,86.72,171593.243,1716353999999,14875072.14710,24523,77366.465,6706146.93362,0
1716354000000,86.73,87.20,86.46,87.10,59211.838,1716357599999,5141278.04740,11593,35175.657,3054597.77230,0
1716357600000,87.11,87.57,87.11,87.53,35651.232,1716361199999,3115017.43491,8421,19747.594,1725346.66884,0
1716361200000,87.54,87.60,87.03,87.18,40492.548,1716364799999,3534626.53792,8726,15829.663,1382119.29955,0
1716364800000,87.19,87.48,86.86,87.21,79574.700,1716368399999,6938555.97161,12637,43750.927,3814513.63956,0
1716368400000,87.21,87.24,86.53,86.71,56189.554,1716371999999,4878574.20572,11285,28167.413,2445515.99193,0
1716372000000,86.72,86.92,86.56,86.86,38831.100,1716375599999,3369835.36073,8410,20401.379,1770439.38475,0
1716375600000,86.87,87.12,86.13,86.13,89018.302,1716379199999,7716511.58682,15791,43811.021,3797530.77323,0
1716379200000,86.14,86.70,84.90,85.77,269489.539,1716382799999,23098462.56249,36216,144004.634,12339652.03172,0
1716382800000,85.78,86.35,85.72,86.20,126654.719,1716386399999,10895013.08846,20656,61326.991,5275146.81363,0
1716386400000,86.21,87.06,85.83,87.00,126489.309,1716389999999,10931177.40797,21585,65423.122,5655378.61907,0
1716390000000,87.01,87.61,86.67,87.39,96319.946,1716393599999,8392631.22993,16318,46714.924,4071108.25430,0
1716393600000,87.39,87.72,86.09,86.79,163453.950,1716397199999,14179922.96988,22981,66357.787,5756848.57713,0
1716397200000,86.79,87.18,86.38,86.48,81669.324,1716400799999,7088792.24470,16164,38535.423,3344668.04926,0
1716400800000,86.49,86.60,85.51,86.20,78034.515,1716404399999,6712867.97431,18718,42102.061,3622497.66691,0
1716404400000,86.20,86.24,85.86,86.08,33590.747,1716407999999,2890378.36451,8657,16851.985,1450068.80987,0
1716408000000,86.09,86.34,85.61,85.80,61302.226,1716411599999,5270760.63140,13709,30718.587,2641313.65267,0
1716411600000,85.81,86.06,85.20,86.00,55800.540,1716415199999,4780614.78534,11327,27580.989,2363092.31552,0
1716415200000,86.00,86.05,85.61,85.87,41004.587,1716418799999,3518215.79320,8267,20885.481,1792037.05091,0
1716418800000,85.87,85.98,85.70,85.85,27132.335,1716422399999,2328755.83023,6356,12906.280,1107763.83362,0
1716422400000,85.84,86.95,85.69,86.42,154655.718,1716425999999,13350803.18799,23690,82000.952,7078247.84723,0
1716426000000,86.43,86.75,85.98,86.55,72341.210,1716429599999,6250436.90883,12965,36755.532,3176082.54716,0
1716429600000,86.56,86.68,86.35,86.54,34817.483,1716433199999,3012607.08863,7791,16355.446,1415253.02826,0
1716433200000,86.55,86.82,86.49,86.80,52412.812,1716436799999,4539895.41140,9416,25956.979,2248338.72457,0
1716436800000,86.80,86.82,86.43,86.50,31882.536,1716440399999,2760881.21161,8295,12316.636,1066578.95702,0
1716440400000,86.49,86.54,86.13,86.24,66869.067,1716443999999,5773507.44929,12404,27415.217,2366982.30763,0
1716444000000,86.24,86.59,86.16,86.40,64855.497,1716447599999,5598626.78766,10024,37374.501,3226497.30778,0
1716447600000,86.39,86.85,86.20,86.55,52440.140,1716451199999,4536409.25424,10722,25350.610,2192467.85346,0
1716451200000,86.55,86.67,86.30,86.42,39321.001,1716454799999,3400364.07297,8326,15686.249,1356405.08533,0
1716454800000,86.42,86.64,86.00,86.07,43956.586,1716458399999,3792830.05527,11015,21342.526,1841553.88397,0
1716458400000,86.06,86.06,85.31,85.74,154423.378,1716461999999,13233427.73232,20031,65520.841,5613897.87783,0
1716462000000,85.74,87.53,85.69,87.40,175551.425,1716465599999,15231107.21890,26548,89907.316,7800602.04953,0
1716465600000,87.39,87.83,85.60,86.49,313178.306,1716469199999,27173328.82564,40605,137334.402,11928715.93153,0
1716469200000,86.48,88.05,85.20,86.14,502645.688,1716472799999,43503399.06363,78212,245935.245,21295555.94299,0
1716472800000,86.13,86.73,85.25,85.34,201522.795,1716476399999,17334516.42233,35819,96188.413,8274633.14862,0
1716476400000,85.34,86.35,85.25,85.59,108111.432,1716479999999,9281362.50003,21889,49769.751,4272931.67702,0
1716480000000,85.59,85.70,84.35,84.72,188198.923,1716483599999,15953291.23232,29370,96163.835,8150661.09179,0
1716483600000,84.72,85.07,84.34,84.37,85438.015,1716487199999,7237397.54378,15242,48850.312,4137417.95068,0
1716487200000,84.37,84.52,82.85,84.11,214375.110,1716490799999,17941319.62498,41208,93663.851,7839637.93796,0
1716490800000,84.11,84.27,83.60,83.71,54867.306,1716494399999,4603731.44461,12986,27805.599,2333298.64914,0
1716494400000,83.71,83.71,79.70,83.57,359903.080,1716497999999,29644342.06824,60382,162600.034,13411663.33986,0
1716498000000,83.57,85.21,82.89,85.20,294581.461,1716501599999,24774059.22887,49772,145499.148,12232976.67024,0
1716501600000,85.20,85.35,84.75,85.22,80838.437,1716505199999,6875855.95040,16109,39130.515,3328893.66569,0
1716505200000,85.22,85.56,85.05,85.48,74897.165,1716508799999,6391702.92929,13996,34289.003,2926126.88674,0
1716508800000,85.48,86.52,85.29,86.28,129795.383,1716512399999,11169875.89056,21254,66601.816,5730534.71616,0
1716512400000,86.28,86.36,85.78,86.29,49941.814,1716515999999,4298560.49892,11711,25604.145,2203992.31377,0
1716516000000,86.29,86.36,85.66,86.21,49743.373,1716519599999,4280536.95310,10334,23969.574,2062212.98925,0
1716519600000,86.21,86.25,85.73,85.86,65323.941,1716523199999,5614540.83639,10947,28262.466,2428661.69454,0
1716523200000,85.86,86.31,85.81,85.94,77762.397,1716526799999,6689692.72195,13333,40175.650,3455339.65793,0
1716526800000,85.94,85.98,84.60,85.23,174606.357,1716530399999,14874235.23346,26214,91863.993,7824265.83091,0
1716530400000,85.24,85.64,84.41,84.41,102457.077,1716533999999,8713935.07325,20236,46484.908,3953561.06977,0
1716534000000,84.42,85.31,84.04,85.31,104875.559,1716537599999,8879319.11209,19507,57781.272,4891832.86498,0
1716537600000,85.31,85.65,84.46,85.52,90538.271,1716541199999,7709737.78368,17570,42151.151,3588708.82802,0
1716541200000,85.53,85.60,85.09,85.41,55909.475,1716544799999,4776106.52428,11374,29547.058,2523954.23662,0
1716544800000,85.42,86.16,85.35,86.08,83753.329,1716548399999,7184450.75485,15615,47481.632,4072446.21463,0
1716548400000,86.09,86.18,85.29,85.63,141850.111,1716551999999,12157577.90525,21954,66502.830,5698770.63957,0
1716552000000,85.64,85.65,85.07,85.25,82702.776,1716555599999,7061312.41584,15704,46504.447,3971071.85720,0
1716555600000,85.25,85.33,84.48,84.51,84964.139,1716559199999,7221843.31306,16312,42162.627,3584016.21173,0
1716559200000,84.52,85.17,84.39,84.77,99675.419,1716562799999,8453267.88272,18516,52173.187,4424644.90450,0
1716562800000,84.77,85.26,84.53,84.65,89745.558,1716566399999,7620312.09355,15910,40082.173,3403303.77378,0
1716566400000,84.66,84.73,84.09,84.28,83420.293,1716569999999,7033720.48596,15868,41115.076,3466656.23278,0
1716570000000,84.29,84.78,84.26,84.77,51333.310,1716573599999,4336074.35311,11667,25783.228,2178085.07713,0
1716573600000,84.78,85.34,84.67,84.85,77056.854,1716577199999,6548820.79086,14857,34867.739,2962661.11414,0
1716577200000,84.86,85.29,84.64,85.27,32078.717,1716580799999,2722502.67336,8139,16370.134,1389651.56742,0
1716580800000,85.27,85.59,85.15,85.34,77016.066,1716584399999,6574516.70603,13574,37622.202,3211446.00691,0
1716584400000,85.34,85.38,85.08,85.21,46212.129,1716587999999,3939059.74352,7330,23204.474,1977661.33190,0
1716588000000,85.21,85.24,84.79,84.85,28852.824,1716591599999,2451825.79237,6954,13877.559,1179306.23405,0
1716591600000,84.86,85.10,84.75,85.05,28028.315,1716595199999,2380052.94047,5696,14094.457,1197041.17195,0
1716595200000,85.05,85.18,84.72,84.98,38003.713,1716598799999,3227920.17701,8738,18439.069,1566204.28741,0
1716598800000,84.99,85.45,84.93,85.28,65773.221,1716602399999,5608365.99961,9811,39847.850,3397488.77180,0
1716602400000,85.27,85.27,85.06,85.18,23660.686,1716605999999,2014555.20588,5506,11752.276,1000677.60049,0
1716606000000,85.18,85.49,85.13,85.44,20616.242,1716609599999,1758654.78377,5129,11513.760,982153.72106,0
1716609600000,85.45,85.91,85.44,85.90,43552.536,1716613199999,3731816.56338,9283,22229.635,1904421.10376,0
1716613200000,85.89,86.01,85.63,85.72,34162.432,1716616799999,2932220.61814,7005,15759.278,1353244.99539,0
1716616800000,85.72,85.73,85.26,85.32,35151.893,1716620399999,3005295.20681,6688,11234.089,960606.42062,0
1716620400000,85.32,85.50,85.16,85.48,26807.851,1716623999999,2287517.84421,5528,13081.321,1116267.69576,0
1716624000000,85.49,85.63,85.29,85.31,23791.257,1716627599999,2033560.33846,5780,11848.648,1012831.41645,0
1716627600000,85.32,85.66,85.21,85.66,30696.027,1716631199999,2622566.68052,6278,17803.610,1521384.13872,0
1716631200000,85.66,85.67,85.41,85.63,43288.714,1716634799999,3703530.31434,7635,20970.157,1794030.06451,0
1716634800000,85.63,85.81,85.21,85.21,65898.457,1716638399999,5636141.33375,8583,28389.540,2428777.70747,0
1716638400000,85.22,85.24,84.61,84.78,79188.213,1716641999999,6721647.16033,12853,39365.907,3341418.27591,0
1716642000000,84.78,85.02,84.47,84.63,57758.587,1716645599999,4894169.41898,10079,27637.803,2342191.55581,0
1716645600000,84.64,84.92,84.55,84.86,46304.404,1716649199999,3923881.50850,8799,22289.701,1889023.83856,0
1716649200000,84.86,85.08,84.79,84.89,35784.611,1716652799999,3039289.27243,6736,16918.381,1437067.44691,0
1716652800000,84.90,84.97,84.66,84.78,36696.239,1716656399999,3113096.71740,7322,15847.686,1344602.53406,0
1716656400000,84.78,84.90,84.75,84.86,18494.085,1716659999999,1568982.91119,4547,9242.240,784114.90333,0
1716660000000,84.86,85.00,84.78,84.96,24478.606,1716663599999,2078230.23931,5506,11708.136,994021.81918,0
1716663600000,84.95,85.06,84.91,84.98,15254.670,1716667199999,1296562.21633,4080,7481.340,635898.61044,0
1716667200000,84.98,85.05,84.79,84.87,19472.038,1716670799999,1653584.82573,4560,8178.651,694527.90929,0
1716670800000,84.87,85.13,84.84,84.99,21668.399,1716674399999,1841364.25621,4939,11057.702,939591.59146,0
1716674400000,84.99,85.00,84.62,84.83,23882.667,1716677999999,2025038.58985,5418,10458.300,886740.96315,0
1716678000000,84.83,85.05,84.79,85.01,21546.962,1716681599999,1829839.92826,5137,11701.160,993719.75317,0
1716681600000,85.01,85.16,84.92,84.96,34997.648,1716685199999,2975328.92047,7503,19386.113,1648028.95075,0
1716685200000,84.95,85.30,84.95,85.07,27283.187,1716688799999,2322859.37982,6991,10204.384,868735.58989,0
1716688800000,85.07,85.11,84.44,84.67,60264.584,1716692399999,5103887.20961,12688,31819.590,2694199.41212,0
1716692400000,84.67,84.99,84.42,84.95,51442.709,1716695999999,4356332.65077,8005,26326.709,2230122.95341,0
1716696000000,84.95,84.96,84.65,84.72,32334.360,1716699599999,2743067.95256,6217,15399.886,1306375.71252,0
1716699600000,84.71,84.75,84.43,84.74,31159.281,1716703199999,2634973.03135,5532,13464.615,1138671.91446,0
1716703200000,84.74,84.81,84.66,84.75,19272.007,1716706799999,1632899.25737,4212,8691.386,736394.16811,0
1716706800000,84.75,85.21,84.70,84.91,46912.475,1716710399999,3985956.03702,8160,24360.788,2069516.26262,0
1716710400000,84.90,85.18,84.54,84.67,48900.134,1716713999999,4147915.41110,9199,23614.637,2003112.18021,0
1716714000000,84.67,84.82,84.34,84.50,59175.011,1716717599999,5005130.07841,9927,27738.259,2346738.86032,0
1716717600000,84.49,84.87,84.47,84.86,28845.302,1716721199999,2442849.01916,6587,13150.859,1113670.36200,0
1716721200000,84.86,84.97,84.81,84.90,29406.361,1716724799999,2496474.97577,6506,13506.691,1146786.66765,0
1716724800000,84.89,84.90,84.64,84.69,32449.689,1716728399999,2750003.40966,6726,13924.989,1179957.32594,0
1716728400000,84.69,84.74,84.29,84.50,46083.085,1716731999999,3893318.28145,9055,16059.651,1356878.50201,0
1716732000000,84.49,84.77,84.34,84.76,47459.593,1716735599999,4012256.52929,8573,25350.138,2143306.49085,0
1716735600000,84.75,84.87,83.92,84.17,78827.015,1716739199999,6650466.76823,13584,34867.110,2942101.00603,0
1716739200000,84.17,84.34,83.89,83.90,52909.157,1716742799999,4449307.04493,11432,24097.072,2026404.95112,0
1716742800000,83.89,84.08,83.59,83.99,60105.592,1716746399999,5036638.39740,12318,27964.270,2343743.95289,0
1716746400000,83.99,84.08,83.83,83.89,33696.563,1716749999999,2828243.90832,7075,17271.456,1449650.92951,0
1716750000000,83.89,84.21,83.89,84.14,25166.320,1716753599999,2115571.02702,6241,12935.714,1087380.93884,0
1716753600000,84.13,84.14,83.84,83.84,24287.010,1716757199999,2039551.43131,5863,11973.035,1005440.90826,0
1716757200000,83.85,84.13,83.56,84.13,36967.050,1716760799999,3098290.43712,7235,17267.764,1447418.72047,0
1716760800000,84.14,84.22,84.04,84.19,25096.248,1716764399999,2111375.90867,5589,11142.046,937492.00474,0
1716764400000,84.20,84.23,83.93,83.96,17976.562,1716767999999,1510794.13986,4835,9032.609,759112.20533,0
1716768000000,83.96,84.17,83.86,84.16,31688.921,1716771599999,2663244.75078,6948,15812.562,1328896.68637,0
1716771600000,84.16,84.72,84.10,84.53,44972.106,1716775199999,3795653.38937,10302,23627.228,1993912.73409,0
1716775200000,84.53,84.68,84.34,84.47,41392.291,1716778799999,3498202.84250,8752,19715.312,1666158.94513,0
1716778800000,84.47,84.68,84.38,84.47,24483.108,1716782399999,2069914.88868,6063,11923.544,1008157.95475,0
1716782400000,84.47,84.68,84.38,84.43,26708.677,1716785999999,2257222.64667,5652,11758.960,993943.19688,0
1716786000000,84.42,84.58,83.92,84.43,51499.422,1716789599999,4341634.87331,9520,26303.942,2217831.69177,0
1716789600000,84.42,84.50,84.17,84.28,26281.229,1716793199999,2216716.01467,6712,10969.765,925389.76405,0
1716793200000,84.28,84.70,84.21,84.53,39918.493,1716796799999,3371679.51212,7964,22347.692,1887446.35535,0
1716796800000,84.53,84.99,84.53,84.79,51194.711,1716800399999,4341588.08038,10965,24040.977,2038560.14893,0
1716800400000,84.80,84.93,84.43,84.48,49473.296,1716803999999,4188019.34056,9222,24000.669,2031757.51925,0
1716804000000,84.48,84.78,84.37,84.70,31793.061,1716807599999,2689288.27179,7456,17495.539,1479996.88501,0
1716807600000,84.70,84.93,84.51,84.86,35292.744,1716811199999,2990693.37476,7921,16768.326,1421315.54125,0
1716811200000,84.86,84.97,84.64,84.83,66875.812,1716814799999,5672681.21206,10144,26752.435,2269874.23712,0
1716814800000,84.83,85.12,84.77,85.09,104647.571,1716818399999,8891450.17176,13041,64580.257,5487909.89536,0
1716818400000,85.09,85.50,85.04,85.43,87433.581,1716821999999,7454074.77716,14377,47634.597,4061186.40493,0
1716822000000,85.44,86.22,85.37,86.11,113282.130,1716825599999,9713583.26975,20352,56105.941,4811746.94940,0
1716825600000,86.10,86.51,86.05,86.28,96439.538,1716829199999,8323763.34151,17350,44522.966,3843129.42443,0
1716829200000,86.28,86.36,85.96,86.23,47504.819,1716832799999,4095527.55865,9526,21308.176,1836810.32554,0
1716832800000,86.23,86.36,85.86,85.89,37441.715,1716836399999,3226683.84510,8464,17173.891,1480253.51654,0
1716836400000,85.90,85.97,84.45,84.88,141243.613,1716839999999,12029918.58416,23113,64889.181,5529703.08451,0
1716840000000,84.88,85.61,84.85,85.58,60707.371,1716843599999,5179233.96126,14174,31464.479,2684497.36986,0
1716843600000,85.59,85.59,85.22,85.35,23460.533,1716847199999,2003227.86601,6060,12746.257,1088333.91234,0
1716847200000,85.36,85.53,85.18,85.44,23924.779,1716850799999,2042398.13253,6920,12805.244,1093108.44694,0
1716850800000,85.44,85.48,85.26,85.30,27748.229,1716854399999,2368608.09965,6341,12029.910,1026879.25598,0
1716854400000,85.31,85.49,84.88,85.07,71727.730,1716857999999,6110570.58149,16376,35897.720,3058850.28747,0
1716858000000,85.07,85.62,84.43,84.60,122688.490,1716861599999,10417066.67634,21489,63735.678,5411605.47720,0
1716861600000,84.60,85.14,84.06,84.99,168268.881,1716865199999,14227884.01260,27961,89679.903,7583270.66596,0
1716865200000,84.99,85.12,83.93,84.32,105442.160,1716868799999,8899005.47996,21684,45116.454,3808531.10888,0
1716868800000,84.31,84.43,82.48,83.11,243994.405,1716872399999,20313282.83191,38068,111582.236,9291644.62542,0
1716872400000,83.12,83.52,82.83,83.51,75164.520,1716875999999,6250987.87879,17877,35835.618,2979990.65614,0
1716876000000,83.52,83.57,83.19,83.31,52897.320,1716879599999,4411455.08924,10469,23831.860,1987587.90598,0
1716879600000,83.32,83.42,83.04,83.15,40832.654,1716883199999,3396967.53640,9164,20369.223,1694680.02370,0
1716883200000,83.14,83.67,83.05,83.65,59520.710,1716886799999,4958687.97595,11521,28679.045,2389744.96351,0
1716886800000,83.65,84.00,83.43,83.92,73058.504,1716890399999,6116427.21267,13019,33402.302,2796610.38058,0
1716890400000,83.91,84.21,83.71,83.90,65200.348,1716893999999,5474578.04056,12032,31580.083,2651755.88848,0
1716894000000,83.90,84.08,83.62,83.69,49305.618,1716897599999,4134529.43086,8986,25338.334,2125287.29001,0
1716897600000,83.68,83.88,83.43,83.59,51934.609,1716901199999,4343129.82635,10524,28653.057,2396059.19085,0
1716901200000,83.59,83.77,82.93,83.19,94699.543,1716904799999,7888813.66419,18884,44927.177,3743322.69478,0
1716904800000,83.20,83.35,82.55,82.99,96614.125,1716908399999,8018603.49069,20171,48412.395,4018097.43414,0
1716908400000,82.99,83.29,82.71,83.04,83220.190,1716911999999,6901366.43698,17038,38610.441,3201885.42630,0
1716912000000,83.03,83.19,82.66,82.82,59787.688,1716915599999,4958095.06713,14397,32165.397,2667201.23131,0
1716915600000,82.82,83.06,82.72,82.84,39595.984,1716919199999,3283555.36647,10698,20632.310,1710772.25051,0
1716919200000,82.85,83.03,82.11,82.67,88759.830,1716922799999,7321275.95296,17798,40703.554,3357689.53808,0
1716922800000,82.66,83.38,82.52,83.33,71949.079,1716926399999,5968516.48118,15571,34430.554,2857016.39692,0
1716926400000,83.32,83.47,83.05,83.17,43288.502,1716929999999,3606081.26668,9410,17412.086,1450559.31306,0
1716930000000,83.17,83.59,83.02,83.47,39884.670,1716933599999,3324847.32727,7684,22321.476,1861077.81860,0
1716933600000,83.47,83.67,83.44,83.59,29252.041,1716937199999,2445135.64229,6752,14589.708,1219405.33652,0
1716937200000,83.59,83.66,83.38,83.48,25975.369,1716940799999,2169705.52436,6237,11785.798,984548.32279,0
1716940800000,83.48,83.63,83.27,83.37,30141.936,1716944399999,2515670.82135,7296,11089.698,925444.19141,0
1716944400000,83.38,83.53,83.24,83.32,27001.407,1716947999999,2251148.14699,6551,13606.593,1134368.96234,0
1716948000000,83.33,83.65,83.23,83.51,34250.492,1716951599999,2858341.97602,8580,17806.337,1486221.61046,0
1716951600000,83.51,84.03,83.51,83.80,60039.991,1716955199999,5032241.90250,11374,30977.500,2595922.41268,0
1716955200000,83.80,84.14,83.79,84.02,54421.198,1716958799999,4570338.51765,8769,27286.733,2291344.97064,0
1716958800000,84.01,84.17,83.85,84.03,27235.422,1716962399999,2288689.18053,6177,11161.866,938070.96969,0
1716962400000,84.02,84.21,83.79,83.86,36210.348,1716965999999,3043467.51573,7125,16179.857,1360277.62417,0
1716966000000,83.85,83.90,83.36,83.45,70656.393,1716969599999,5909046.20698,11508,33243.986,2780275.20488,0
1716969600000,83.46,83.59,82.67,83.43,103299.474,1716973199999,8585782.93060,19933,47636.181,3959452.42676,0
1716973200000,83.44,83.69,83.12,83.49,56426.351,1716976799999,4709518.87168,12187,29569.053,2467930.02647,0
1716976800000,83.49,83.85,83.42,83.84,36935.430,1716980399999,3091843.35497,9157,19091.856,1598143.36776,0
1716980400000,83.85,84.00,83.52,83.61,33971.711,1716983999999,2846317.23335,7855,15089.865,1264276.98687,0
1716984000000,83.61,84.01,83.36,83.80,49520.652,1716987599999,4145303.65656,11538,23883.156,1999256.45158,0
1716987600000,83.79,84.18,83.21,83.58,89456.490,1716991199999,7484074.77601,19569,45803.090,3832173.58848,0
1716991200000,83.58,83.74,83.15,83.53,67288.441,1716994799999,5617300.35405,12787,32298.057,2696481.94871,0
1716994800000,83.53,84.26,83.50,83.80,87482.935,1716998399999,7337306.14106,16703,42638.890,3576113.82857,0
1716998400000,83.81,84.06,83.32,83.88,88520.281,1717001999999,7411695.76343,16845,38791.242,3247715.26712,0
1717002000000,83.89,84.28,83.70,84.02,45594.812,1717005599999,3827483.76456,9453,20197.358,1695475.69519,0
1717005600000,84.02,84.13,83.65,84.03,31994.068,1717009199999,2685705.92574,9686,15725.319,1320089.11951,0
1717009200000,84.04,84.26,83.71,83.76,38383.272,1717012799999,3224975.86480,8563,19313.147,1622553.31530,0
1717012800000,83.75,83.94,83.61,83.68,27739.363,1717016399999,2323663.64287,7745,12392.682,1038082.07833,0
1717016400000,83.67,83.96,83.36,83.81,37694.428,1717019999999,3151083.06352,8924,20330.411,1699674.24925,0
1717020000000,83.80,84.12,83.69,83.92,34058.631,1717023599999,2858807.62528,7299,18833.331,1580594.90948,0
1717023600000,83.91,83.99,83.59,83.63,18860.323,1717027199999,1580211.76890,5743,8350.617,699642.82174,0
1717027200000,83.63,83.86,83.48,83.56,31006.792,1717030799999,2594677.29676,8663,16329.262,1366355.27499,0
1717030800000,83.56,83.96,83.43,83.86,30976.386,1717034399999,2593176.31669,8867,19106.051,1599547.82850,0
1717034400000,83.85,84.08,83.71,83.80,25580.598,1717037999999,2146675.76307,7946,12188.137,1022758.09587,0
1717038000000,83.80,84.00,83.74,83.96,33795.321,1717041599999,2834130.78923,6970,19607.659,1644498.59580,0
1717041600000,83.95,84.21,83.80,84.03,34310.411,1717045199999,2881466.87477,7945,16880.710,1417800.36589,0
1717045200000,84.02,84.07,83.73,83.99,55250.694,1717048799999,4636397.27257,10008,25557.751,2144883.13590,0
1717048800000,83.99,84.00,82.75,82.98,115874.774,1717052399999,9641118.77664,21625,57336.498,4769851.36420,0
1717052400000,82.98,83.17,82.25,82.44,112305.251,1717055999999,9293525.28956,21162,56759.706,4697167.39343,0
1717056000000,82.44,82.85,81.83,82.82,140039.834,1717059599999,11517702.87183,24028,68092.168,5601302.96552,0
1717059600000,82.83,82.90,82.63,82.88,29969.570,1717063199999,2480918.67956,7635,13956.054,1155264.18607,0
1717063200000,82.88,83.22,82.56,83.14,41113.846,1717066799999,3408209.08232,10281,20014.330,1659313.12603,0
1717066800000,83.15,83.44,83.06,83.15,45705.433,1717070399999,3804193.60449,9303,21773.672,1812176.11546,0
1717070400000,83.16,83.58,83.05,83.35,50967.032,1717073999999,4245740.44154,11957,22700.779,1891124.42545,0
1717074000000,83.35,85.50,83.34,84.73,327537.172,1717077599999,27773402.98979,52909,173179.641,14674460.45905,0
1717077600000,84.73,85.06,84.26,84.54,90529.715,1717081199999,7663586.79607,17818,45312.651,3836531.03892,0
1717081200000,84.53,85.43,84.50,85.31,85723.014,1717084799999,7279357.79742,17728,43491.466,3693552.62259,0
1717084800000,85.31,85.62,84.59,84.92,147850.624,1717088399999,12573266.15295,23131,67920.837,5774773.84437,0
1717088400000,84.92,85.18,84.78,85.01,55495.371,1717091999999,4717799.19642,11829,26877.831,2285198.42497,0
1717092000000,85.01,85.24,84.81,85.21,36345.865,1717095599999,3089537.19256,9478,19043.190,1619001.78540,0
1717095600000,85.21,85.23,84.06,84.61,88250.200,1717099199999,7468380.51455,16340,42145.177,3567405.74151,0
1717099200000,84.61,84.63,83.53,84.08,129292.163,1717102799999,10866607.62351,21996,62169.606,5225987.53832,0
1717102800000,84.08,84.62,83.82,84.61,26505.653,1717106399999,2232264.74371,7439,15656.174,1319005.36730,0
1717106400000,84.61,84.63,84.32,84.51,23755.020,1717109999999,2007092.85606,7450,10138.649,856616.66794,0
1717110000000,84.51,84.65,84.39,84.48,18495.247,1717113599999,1563075.34214,5593,8955.527,756855.50667,0
1717113600000,84.49,84.64,84.15,84.44,43078.414,1717117199999,3634870.29074,10325,20389.556,1720664.62402,0
1717117200000,84.45,84.67,84.07,84.26,34927.822,1717120799999,2947538.81413,8408,18055.286,1523862.72319,0
1717120800000,84.27,84.57,84.05,84.16,45797.194,1717124399999,3859058.65173,8823,23897.430,2013916.01815,0
1717124400000,84.16,84.31,84.07,84.22,20765.731,1717127999999,1748229.55528,5154,11805.990,993967.37912,0
1717128000000,84.22,84.42,84.06,84.12,40742.318,1717131599999,3432766.87993,7373,19664.320,1656738.82335,0
1717131600000,84.12,84.19,83.62,84.00,52678.810,1717135199999,4420998.59205,11303,24226.239,2033362.53971,0
1717135200000,83.99,84.13,83.73,83.91,33663.895,1717138799999,2827196.06148,8585,13896.367,1167116.59732,0
1717138800000,83.90,84.13,83.64,83.81,36735.053,1717142399999,3081494.47948,8868,18575.768,1558204.41028,0
1717142400000,83.80,84.10,83.72,83.83,169152.489,1717145999999,14189190.51607,16145,90935.956,7627891.38832,0
1717146000000,83.82,83.88,83.61,83.81,90294.648,1717149599999,7564238.15430,10327,40686.516,3408596.94173,0
1717149600000,83.81,84.10,83.75,83.92,33076.841,1717153199999,2776160.48666,8793,18509.164,1553369.91094,0
1717153200000,83.91,84.37,83.86,84.22,39116.279,1717156799999,3291976.85370,10097,19953.648,1679578.22724,0
1717156800000,84.21,84.77,84.12,84.43,76957.442,1717160399999,6503306.94284,16114,40873.763,3454066.78845,0
1717160400000,84.43,84.56,83.61,83.72,78560.205,1717163999999,6602820.95644,17676,39176.537,3292723.44975,0
1717164000000,83.72,83.89,83.13,83.42,108464.079,1717167599999,9061616.14287,20521,56256.140,4700642.77784,0
1717167600000,83.41,83.53,82.56,82.69,79782.724,1717171199999,6628637.87853,16494,37545.342,3121436.19591,0
1717171200000,82.68,82.98,82.05,82.93,167263.990,1717174799999,13791953.85129,28870,81399.736,6712952.78561,0
1717174800000,82.92,83.40,82.84,83.39,51353.588,1717178399999,4266347.89246,10653,26252.493,2181862.70367,0
1717178400000,83.39,83.54,83.21,83.44,31371.873,1717181999999,2616331.34704,9402,14238.448,1187613.09865,0
1717182000000,83.44,83.87,83.33,83.78,29921.685,1717185599999,2502100.64481,8787,13310.724,1113113.38766,0
1717185600000,83.79,83.81,83.50,83.56,22953.127,1717189199999,1920597.25741,6376,7099.801,594138.61738,0
1717189200000,83.57,83.70,83.41,83.41,24583.358,1717192799999,2054163.10078,5718,11559.801,966056.71729,0
1717192800000,83.41,83.54,83.32,83.33,15445.115,1717196399999,1288725.53563,4490,7030.486,586644.98272,0
1717196400000,83.33,83.53,82.99,83.25,39363.369,1717199999999,3277389.96152,9239,19479.219,1621611.80897,0
1717200000000,83.25,83.35,83.09,83.15,23163.025,1717203599999,1928024.07242,6892,12097.448,1007002.98399,0
1717203600000,83.14,83.27,82.95,83.11,22520.957,1717207199999,1871829.72397,5805,11916.055,990473.86126,0
1717207200000,83.11,83.33,83.05,83.31,18552.600,1717210799999,1543551.89372,5375,9281.054,772179.50281,0
1717210800000,83.30,83.34,83.14,83.25,23611.323,1717214399999,1965465.76506,4722,11938.897,993817.89075,0
1717214400000,83.26,83.40,83.16,83.35,38620.323,1717217999999,3215895.69305,4884,17286.761,1439697.66373,0
1717218000000,83.34,83.53,83.26,83.46,18928.912,1717221599999,1578382.49468,4236,8572.028,714753.54126,0
1717221600000,83.46,83.53,83.36,83.50,15930.548,1717225199999,1329172.27216,3940,7668.256,639805.14853,0
1717225200000,83.51,83.54,83.28,83.31,24855.046,1717228799999,2073223.68109,5316,13262.509,1106307.64834,0
1717228800000,83.30,83.54,83.21,83.51,21785.967,1717232399999,1815983.71718,4878,12081.993,1007322.63034,0
1717232400000,83.52,83.53,83.29,83.50,17651.331,1717235999999,1472800.76606,4040,10011.335,835282.37728,0
1717236000000,83.51,83.66,83.38,83.44,24271.708,1717239599999,2027388.43880,6681,12987.920,1084936.86673,0
1717239600000,83.45,83.51,83.29,83.43,17366.082,1717243199999,1448328.62318,4264,7528.129,627808.99789,0
1717243200000,83.43,83.63,83.36,83.50,17249.520,1717246799999,1439727.00310,4705,8554.387,714038.42854,0
1717246800000,83.50,83.68,83.49,83.61,20928.724,1717250399999,1749460.17172,5170,10025.977,838022.73229,0
1717250400000,83.61,83.81,83.58,83.66,28567.722,1717253999999,2390351.89306,5793,15075.129,1261419.34162,0
1717254000000,83.67,83.76,83.54,83.56,17857.855,1717257599999,1494173.15881,4912,8335.181,697453.60309,0
1717257600000,83.57,83.68,83.39,83.47,22779.404,1717261199999,1902913.42923,5102,11417.116,953781.29696,0
1717261200000,83.47,83.54,83.22,83.42,26805.952,1717264799999,2235232.09715,5210,12018.164,1002135.67636,0
1717264800000,83.42,83.43,83.23,83.33,11750.851,1717268399999,979208.58206,3909,5417.037,451442.28334,0
1717268400000,83.34,83.43,83.29,83.42,10609.214,1717271999999,884302.77713,3450,5485.379,457239.07470,0
1717272000000,83.42,83.49,83.36,83.41,12299.037,1717275599999,1026118.54567,3511,5967.815,497876.00564,0
1717275600000,83.41,83.55,83.37,83.46,16822.047,1717279199999,1404036.49227,3875,7230.881,603638.62429,0
1717279200000,83.45,83.63,83.45,83.57,17561.385,1717282799999,1466889.82945,4611,8755.938,731333.70173,0
1717282800000,83.58,83.58,83.34,83.52,16643.334,1717286399999,1389036.43033,3779,9176.422,765893.27156,0
1717286400000,83.52,83.58,83.34,83.40,29184.953,1717289999999,2435797.53581,6896,14503.168,1210406.92719,0
1717290000000,83.41,83.54,83.27,83.36,29469.455,1717293599999,2458076.67834,6186,13011.684,1085282.44900,0
1717293600000,83.37,83.42,83.11,83.27,21790.762,1717297199999,1814680.37914,6055,8178.288,681109.62544,0
1717297200000,83.28,83.43,83.23,83.36,12966.716,1717300799999,1080654.73508,3711,6904.234,575383.86181,0
1717300800000,83.37,83.50,83.33,83.49,12815.236,1717304399999,1068907.77070,3273,7339.479,612209.00862,0
1717304400000,83.50,83.52,83.26,83.26,15976.359,1717307999999,1332143.77349,4164,7946.099,662491.81622,0
1717308000000,83.26,83.37,83.21,83.25,15898.491,1717311599999,1324018.23700,4066,7042.456,586474.16409,0
1717311600000,83.25,83.26,82.76,82.89,49251.992,1717315199999,4085957.02694,9163,22007.056,1825675.63616,0
1717315200000,82.90,82.97,82.77,82.85,25146.365,1717318799999,2083917.52288,5287,12216.543,1012498.44293,0
1717318800000,82.85,82.86,82.24,82.43,84960.093,1717322399999,7007967.16921,13034,35335.146,2914745.53235,0
1717322400000,82.43,82.54,82.25,82.52,33450.123,1717325999999,2755427.67629,6870,13765.230,1134036.14461,0
1717326000000,82.52,83.09,82.42,83.07,37098.152,1717329599999,3070835.79094,8593,19581.571,1620791.83892,0
1717329600000,83.06,83.15,82.68,82.71,37822.251,1717333199999,3138113.92641,8147,19638.230,1629642.59784,0
1717333200000,82.72,83.02,82.56,82.97,40919.280,1717336799999,3390676.51710,6572,20620.943,1708625.14566,0
1717336800000,82.97,83.25,82.87,83.24,51414.113,1717340399999,4272022.62661,7369,25237.718,2097092.54113,0
1717340400000,83.25,83.29,82.98,83.13,27081.812,1717343999999,2251161.92146,5465,11937.880,992281.86801,0
1717344000000,83.14,83.19,82.87,82.90,26286.144,1717347599999,2182102.80900,5720,9687.120,804160.21677,0
1717347600000,82.90,82.93,82.46,82.70,57277.584,1717351199999,4740087.55210,11077,26352.962,2180839.07039,0
1717351200000,82.70,82.79,82.27,82.70,61358.713,1717354799999,5066052.25464,11337,26329.104,2173408.58111,0
1717354800000,82.70,83.01,82.67,82.90,42250.744,1717358399999,3499150.77338,8605,18486.283,1531100.28603,0
1717358400000,82.91,83.08,82.67,83.05,28251.359,1717361999999,2341334.18988,6008,11827.151,980456.86830,0
1717362000000,83.06,83.24,82.98,83.13,25131.439,1717365599999,2088286.59436,5682,13016.589,1081596.92065,0
1717365600000,83.14,83.28,83.10,83.16,23882.190,1717369199999,1986943.82117,5533,10852.733,902908.31934,0
1717369200000,83.17,83.39,83.06,83.16,29271.374,1717372799999,2435976.61240,6200,12038.757,1001736.22890,0
1717372800000,83.17,83.31,82.71,82.97,36158.748,1717376399999,3001485.88226,8253,17025.635,1413228.10155,0
1717376400000,82.96,83.86,82.91,83.72,98855.674,1717379999999,8264003.83957,18900,53602.750,4481007.69674,0
1717380000000,83.73,83.99,83.63,83.63,33678.397,1717383599999,2822955.61633,7506,16993.675,1424491.86216,0
1717383600000,83.64,83.68,83.37,83.42,36881.893,1717387199999,3080570.00971,7892,17366.469,1450421.47754,0
1717387200000,83.42,83.69,83.11,83.52,51470.172,1717390799999,4289471.94141,10489,25029.777,2086196.55153,0
1717390800000,83.52,83.98,83.51,83.84,40470.268,1717394399999,3391815.32779,8441,23844.336,1998585.77383,0
1717394400000,83.85,84.38,83.73,84.07,83214.412,1717397999999,6991631.97358,14524,40882.239,3435165.05896,0
1717398000000,84.07,84.24,83.71,83.86,46744.194,1717401599999,3925263.75393,9538,22903.064,1923018.23049,0
1717401600000,83.87,84.23,83.76,83.99,43725.385,1717405199999,3670694.28064,10323,24618.493,2066854.36322,0
1717405200000,83.99,84.03,83.64,83.71,41397.383,1717408799999,3468913.48466,9489,18221.409,1526966.78477,0
1717408800000,83.72,83.81,83.53,83.58,29446.496,1717412399999,2463952.06689,7171,13901.913,1163330.25460,0
1717412400000,83.59,83.83,83.44,83.65,31324.914,1717415999999,2620219.65892,9108,14695.528,1229150.39140,0
1717416000000,83.65,84.08,83.60,83.96,116012.858,1717419599999,9722703.19319,14042,58501.986,4903458.67768,0
1717419600000,83.96,84.26,83.55,83.74,87633.625,1717423199999,7347958.61204,16141,43403.121,3638574.27053,0
1717423200000,83.75,84.02,82.68,83.00,202696.171,1717426799999,16919558.85263,25593,97779.393,8163709.00326,0
1717426800000,82.99,83.46,82.96,83.39,44794.595,1717430399999,3728328.54455,10497,24886.335,2071305.29940,0
1717430400000,83.39,83.46,82.88,83.11,37039.933,1717433999999,3078389.10142,9609,17928.085,1489598.73808,0
1717434000000,83.11,83.42,82.95,83.34,22567.335,1717437599999,1878272.45330,7219,11630.790,968161.81159,0
1717437600000,83.35,83.40,83.24,83.28,20113.433,1717441199999,1675989.65132,5930,10153.969,846125.22270,0
1717441200000,83.27,83.32,83.12,83.28,15372.241,1717444799999,1279149.77608,4628,8238.161,685523.06712,0
1717444800000,83.27,83.44,83.16,83.16,17443.435,1717448399999,1453356.34065,5017,8336.052,694617.48472,0
1717448400000,83.16,83.30,83.00,83.01,26872.731,1717451999999,2234501.50375,6231,12357.852,1027731.63701,0
1717452000000,83.01,83.17,82.83,83.14,23187.828,1717455599999,1924006.65440,6238,11256.939,934193.39563,0
1717455600000,83.14,83.16,82.72,82.89,20491.926,1717459199999,1699390.87301,5743,9959.667,825788.88371,0
1717459200000,82.88,83.09,82.39,82.96,57805.508,1717462799999,4786900.02296,15048,28629.003,2371086.91988,0
1717462800000,82.97,83.18,82.81,83.10,61273.136,1717466399999,5089811.28459,7520,30480.833,2531966.68848,0
1717466400000,83.10,83.16,82.86,82.92,19509.968,1717469999999,1619680.78896,4987,9034.547,750194.24816,0
1717470000000,82.92,83.13,82.77,82.82,39276.859,1717473599999,3259387.07238,5814,19222.874,1595502.15522,0
1717473600000,82.82,82.82,81.75,82.12,134876.757,1717477199999,11089181.59881,19684,53372.917,4389517.71609,0
1717477200000,82.12,82.28,81.86,82.09,46459.769,1717480799999,3813402.96685,9593,24282.194,1993384.68625,0
1717480800000,82.09,82.23,81.85,82.08,41732.092,1717484399999,3423212.29222,8537,17453.797,1431653.47135,0
1717484400000,82.07,82.32,82.01,82.11,46881.224,1717487999999,3850222.04370,9206,26033.682,2138200.56615,0
1717488000000,82.10,82.26,81.70,81.72,50038.631,1717491599999,4101329.52757,11244,21645.435,1774695.30706,0
1717491600000,81.72,81.79,81.15,81.35,86275.685,1717495199999,7029377.81164,17786,37472.542,3053774.87044,0
1717495200000,81.35,81.80,81.29,81.77,38169.162,1717498799999,3114941.34493,8714,21072.279,1719578.35141,0
1717498800000,81.78,81.99,81.68,81.87,39194.722,1717502399999,3208242.97934,9193,20467.437,1675439.19938,0
1717502400000,81.86,81.92,81.56,81.70,35755.786,1717505999999,2923107.67489,8494,17568.204,1436159.71960,0
1717506000000,81.71,82.35,81.64,82.16,59526.650,1717509599999,4881063.35282,12489,29879.913,2449994.22895,0
1717509600000,82.16,82.62,82.04,82.41,84165.832,1717513199999,6931606.93968,16861,39753.399,3273509.89911,0
1717513200000,82.41,82.83,82.27,82.77,79201.199,1717516799999,6544774.62969,14449,42118.789,3480229.55504,0
1717516800000,82.77,83.09,82.64,83.00,93883.418,1717520399999,7782114.29918,16844,55599.423,4609280.59185,0
1717520400000,83.00,83.16,82.80,83.04,51199.652,1717523999999,4247922.10570,10291,22448.341,1862551.19541,0
1717524000000,83.04,83.60,83.03,83.24,63005.433,1717527599999,5251028.50572,13175,35018.056,2918886.46311,0
1717527600000,83.24,83.35,82.65,83.33,48269.879,1717531199999,4006562.50094,10866,26074.976,2164572.37900,0
1717531200000,83.33,83.68,83.21,83.52,45816.033,1717534799999,3823132.28582,10139,20947.169,1748004.33140,0
1717534800000,83.53,83.68,83.38,83.45,29410.321,1717538399999,2455784.88295,6749,15237.349,1272394.28061,0
1717538400000,83.46,83.55,83.24,83.51,22800.927,1717541999999,1902407.85029,5937,9980.006,832540.09157,0
1717542000000,83.51,83.74,83.49,83.71,25129.341,1717545599999,2100703.52562,5416,12603.838,1053635.74899,0
1717545600000,83.71,83.96,83.63,83.79,45552.287,1717549199999,3817456.00212,10113,22560.985,1890804.64822,0
1717549200000,83.80,84.21,83.67,84.04,53892.823,1717552799999,4527011.18497,10093,26683.438,2241356.75575,0
1717552800000,84.04,84.07,83.56,83.69,49064.699,1717556399999,4111065.49148,9045,22275.901,1866617.09934,0
1717556400000,83.70,84.00,83.68,83.99,26716.988,1717559999999,2241284.41840,6871,13283.132,1114297.28082,0
1717560000000,83.99,84.06,83.85,84.04,26156.793,1717563599999,2195991.83218,6233,12083.072,1014442.22034,0
1717563600000,84.04,84.10,83.80,83.89,35289.103,1717567199999,2961144.49432,7568,12898.939,1082458.42500,0
1717567200000,83.89,84.16,83.80,84.16,36318.969,1717570799999,3050766.81654,7287,19263.228,1618226.15608,0
1717570800000,84.15,84.19,83.73,83.95,39858.259,1717574399999,3346989.78056,8445,16861.839,1416035.74539,0
1717574400000,83.95,84.20,83.77,84.05,49483.146,1717577999999,4157137.56674,8318,21554.236,1811007.12892,0
1717578000000,84.05,84.65,84.02,84.40,68053.390,1717581599999,5741138.33444,13163,39194.039,3306653.28599,0
1717581600000,84.40,84.79,84.19,84.33,55590.416,1717585199999,4695926.12387,11287,24569.336,2075370.99620,0
1717585200000,84.33,84.55,84.07,84.10,38833.008,1717588799999,3272603.42066,7953,16446.238,1386526.11347,0
1717588800000,84.11,84.18,83.61,83.90,65962.600,1717592399999,5534596.87745,12740,28724.114,2409866.66579,0
1717592400000,83.89,84.01,83.72,83.97,39904.678,1717595999999,3347259.41277,9072,20440.748,1714654.46660,0
1717596000000,83.96,84.32,83.63,84.11,51940.214,1717599599999,4364843.82375,11939,24292.224,2041706.58096,0
1717599600000,84.12,84.70,84.03,84.62,57648.524,1717603199999,4869404.98868,11428,31961.956,2700008.80175,0
1717603200000,84.62,84.85,84.47,84.79,61199.330,1717606799999,5184429.36928,12871,31546.522,2672538.56546,0
1717606800000,84.79,84.99,84.64,84.77,40393.210,1717610399999,3426631.20628,8038,22905.791,1943099.99946,0
1717610400000,84.77,85.04,84.73,84.84,45450.088,1717613999999,3859044.43685,9181,23254.739,1974614.51676,0
1717614000000,84.84,85.05,84.61,85.02,25203.827,1717617599999,2137700.70298,6870,14255.906,1209343.42152,0
1717617600000,85.02,85.09,84.86,84.93,22482.097,1717621199999,1911227.55690,6346,11498.058,977478.25505,0
1717621200000,84.93,85.11,84.85,84.99,23362.375,1717624799999,1985528.99595,5784,10249.201,871175.37907,0
1717624800000,84.99,85.27,84.98,85.07,27107.081,1717628399999,2307097.46513,5977,15513.152,1320357.76910,0
1717628400000,85.06,85.53,85.06,85.48,44521.336,1717631999999,3798375.24093,9549,24856.992,2120752.60285,0
1717632000000,85.49,85.54,85.04,85.11,38517.797,1717635599999,3286984.91643,9476,13973.958,1192726.09256,0
1717635600000,85.11,85.13,84.82,85.07,30177.218,1717639199999,2565107.94432,6892,13127.794,1115977.26781,0
1717639200000,85.06,85.15,84.99,85.11,21307.432,1717642799999,1812442.78237,5098,9568.026,813901.24612,0
1717642800000,85.11,85.20,85.00,85.06,20058.948,1717646399999,1706521.61022,4505,9700.302,825274.21426,0
1717646400000,85.06,85.20,84.98,85.13,32176.047,1717649999999,2738423.55748,5904,16590.681,1412112.21636,0
1717650000000,85.12,85.17,84.72,84.77,34025.172,1717653599999,2887708.29608,7535,14175.624,1203029.47529,0
1717653600000,84.76,84.84,84.51,84.65,35420.089,1717657199999,2998809.91369,7359,13922.732,1178848.22837,0
1717657200000,84.65,85.16,84.58,85.07,38643.205,1717660799999,3279706.96841,7321,19786.567,1679269.17840,0
1717660800000,85.07,85.35,84.94,85.24,41150.593,1717664399999,3504482.68151,8625,20222.734,1722245.59301,0
1717664400000,85.24,85.40,85.15,85.27,28286.636,1717667999999,2411734.82093,7475,14005.918,1194269.03623,0
1717668000000,85.27,85.55,85.06,85.54,31595.427,1717671599999,2695078.33787,6935,17580.456,1499916.20015,0
1717671600000,85.54,85.79,85.34,85.42,53618.244,1717675199999,4588976.63368,9706,29728.033,2544833.03247,0
1717675200000,85.42,85.45,84.87,85.15,50925.336,1717678799999,4336651.40869,10728,22316.719,1900856.28377,0
1717678800000,85.14,85.56,84.80,85.25,65024.418,1717682399999,5543039.19683,12946,32700.976,2788387.25690,0
1717682400000,85.24,85.61,85.05,85.57,50341.294,1717685999999,4296949.42425,9487,28059.674,2395274.84716,0
1717686000000,85.56,85.73,85.48,85.63,74379.603,1717689599999,6368531.68221,9154,46785.339,4006311.30338,0
1717689600000,85.63,85.75,84.97,85.36,75794.742,1717693199999,6466543.55542,13798,34370.075,2932969.53766,0
1717693200000,85.35,85.66,85.13,85.64,32325.203,1717696799999,2760900.29665,7728,17964.193,1534220.22949,0
1717696800000,85.63,85.83,85.27,85.83,38348.715,1717700399999,3282469.17160,8801,20360.667,1742752.42612,0
1717700400000,85.83,85.89,84.90,85.01,72703.659,1717703999999,6200799.24954,13293,32485.166,2769673.51821,0
1717704000000,85.00,85.15,84.42,85.09,92155.311,1717707599999,7809095.84393,16887,41085.974,3481553.83663,0
1717707600000,85.09,85.18,84.55,84.57,24489.505,1717711199999,2078023.27212,6653,8977.446,761702.96848,0
1717711200000,84.57,84.60,84.36,84.55,27012.366,1717714799999,2281987.95586,6740,12851.724,1085708.89381,0
1717714800000,84.54,84.56,84.24,84.27,22364.393,1717718399999,1886347.29071,5887,10670.132,900037.92898,0
1717718400000,84.27,84.29,83.83,84.14,72566.446,1717721999999,6099667.89477,13371,30545.516,2567911.91437,0
1717722000000,84.13,84.40,84.07,84.32,27085.456,1717725599999,2280955.95455,6947,16940.906,1426571.21186,0
1717725600000,84.33,84.34,84.03,84.16,32480.359,1717729199999,2735019.64647,7021,12747.555,1073663.90695,0
1717729200000,84.16,84.27,83.97,84.27,22857.626,1717732799999,1922004.98255,6047,13777.521,1158640.94100,0
1717732800000,84.27,84.61,84.16,84.60,37786.687,1717736399999,3188715.72714,9240,21148.477,1784636.14739,0
1717736400000,84.59,84.92,84.55,84.56,38562.229,1717739999999,3266924.47896,8195,21004.215,1779490.57582,0
1717740000000,84.55,84.56,84.22,84.32,30578.084,1717743599999,2579068.95634,8324,14688.841,1238829.55625,0
1717743600000,84.32,84.39,83.91,84.09,44313.606,1717747199999,3729467.48570,7798,22931.261,1930287.26048,0
1717747200000,84.10,84.22,83.92,83.92,26588.917,1717750799999,2235388.63804,6042,11944.954,1004506.12509,0
1717750800000,83.93,84.17,83.86,84.14,51104.763,1717754399999,4292501.32557,7884,27746.239,2330654.94322,0
1717754400000,84.14,84.30,83.93,84.30,33326.410,1717757999999,2803338.42200,6471,19162.054,1612072.59739,0
1717758000000,84.31,84.54,84.13,84.50,41455.994,1717761599999,3494732.75298,8323,23054.948,1943868.68380,0
1717761600000,84.50,84.75,83.15,83.94,270269.973,1717765199999,22647650.79931,44778,124513.148,10436744.66933,0
1717765200000,83.95,84.24,83.91,84.11,67689.512,1717768799999,5691504.46855,12042,29719.459,2498963.19624,0
1717768800000,84.11,84.16,83.80,83.92,47551.644,1717772399999,3991867.06878,9584,23309.355,1956850.85189,0
1717772400000,83.92,83.95,83.43,83.62,56073.832,1717775999999,4690863.14538,11189,27087.964,2265942.39822,0
1717776000000,83.63,83.84,83.38,83.50,46112.745,1717779599999,3854826.88184,10882,23190.889,1938733.74280,0
1717779600000,83.51,83.51,82.41,82.43,118639.973,1717783199999,9849219.69391,21865,51695.913,4292866.99369,0
1717783200000,82.44,82.55,74.61,79.08,1136601.282,1717786799999,89215601.53460,173619,510596.908,40062085.53361,0
1717786800000,79.09,79.81,78.51,79.46,191095.513,1717790399999,15133079.50933,33558,83293.186,6594042.74586,0
1717790400000,79.47,80.19,79.23,80.05,77565.168,1717793999999,6174392.90865,16292,36066.703,2871032.21361,0
1717794000000,80.05,80.21,79.82,80.02,46949.946,1717797599999,3756372.50569,10741,18769.005,1501670.91382,0
1717797600000,80.02,80.37,79.68,80.33,62429.704,1717801199999,4999043.78554,12352,30223.679,2420884.50121,0
1717801200000,80.33,80.36,80.03,80.14,29544.208,1717804799999,2368280.68350,6821,10863.487,870705.22637,0
1717804800000,80.15,80.32,79.88,80.29,48670.814,1717808399999,3896583.77112,9787,22024.440,1763301.86900,0
1717808400000,80.28,80.47,80.11,80.42,33845.060,1717811999999,2717260.18242,7336,15780.092,1266971.31725,0
1717812000000,80.42,80.46,80.19,80.42,24282.979,1717815599999,1949799.77639,5468,10487.180,842133.53366,0
1717815600000,80.42,80.43,80.26,80.31,23057.120,1717819199999,1852502.37662,4850,9506.275,763729.40380,0
1717819200000,80.32,80.36,80.13,80.22,19829.761,1717822799999,1591406.38696,4418,6141.088,492869.37211,0
1717822800000,80.23,80.43,80.13,80.39,28160.374,1717826399999,2261095.56528,5000,14987.637,1203484.24035,0
1717826400000,80.39,80.39,80.00,80.14,34340.921,1717829999999,2753034.33439,5344,14181.841,1137082.10054,0
1717830000000,80.14,80.23,79.86,80.19,41386.370,1717833599999,3314223.39779,6984,16349.192,1309434.29975,0
1717833600000,80.18,80.21,79.88,79.88,31298.344,1717837199999,2505658.52781,6341,12883.190,1031518.86389,0
1717837200000,79.89,80.05,79.73,80.04,39558.201,1717840799999,3159418.62999,7634,19442.811,1552775.48639,0
1717840800000,80.04,80.06,79.73,80.05,28560.158,1717844399999,2281684.58175,5544,12119.117,968418.75776,0
1717844400000,80.06,80.12,79.34,79.46,65671.894,1717847999999,5230226.87202,11106,32125.135,2558163.43981,0
1717848000000,79.46,79.83,79.20,79.40,87352.235,1717851599999,6940484.77676,16084,47646.575,3784615.72868,0
1717851600000,79.41,79.75,78.86,79.74,102199.847,1717855199999,8096537.52337,19644,50001.747,3961064.35279,0
1717855200000,79.74,79.83,79.35,79.82,46659.039,1717858799999,3715357.71063,10543,17942.582,1428800.04090,0
1717858800000,79.82,79.90,79.41,79.45,29392.466,1717862399999,2340891.40086,6521,13790.269,1098014.84277,0
1717862400000,79.46,79.60,79.09,79.55,49015.946,1717865999999,3889272.08890,10179,24465.137,1941251.45882,0
1717866000000,79.55,79.80,79.23,79.72,47968.208,1717869599999,3818809.61961,10200,22389.200,1782183.83531,0
1717869600000,79.72,80.01,79.60,79.72,36676.160,1717873199999,2927154.19234,8026,19695.715,1572051.33433,0
1717873200000,79.72,79.81,79.51,79.56,18129.711,1717876799999,1444367.27762,5313,9516.649,758125.01117,0
1717876800000,79.56,79.80,79.54,79.72,20424.652,1717880399999,1626889.47486,5783,9744.230,776074.62067,0
1717880400000,79.73,79.99,79.61,79.81,18147.187,1717883999999,1448825.85472,5495,7633.690,609518.36801,0
1717884000000,79.81,80.02,79.80,79.99,23386.459,1717887599999,1869381.51159,6221,10516.989,840623.65234,0
1717887600000,79.99,80.05,79.94,79.96,14191.132,1717891199999,1135159.22197,4811,7343.013,587396.62391,0
1717891200000,79.96,80.07,79.88,79.99,23337.254,1717894799999,1866028.98658,6827,11788.043,942625.06274,0
1717894800000,80.00,80.05,79.85,79.98,16853.002,1717898399999,1347561.80526,3833,6482.607,518289.53934,0
1717898400000,79.97,79.98,79.67,79.67,28333.318,1717901999999,2262001.39317,6338,10670.902,851911.75791,0
1717902000000,79.68,79.82,79.50,79.71,34889.837,1717905599999,2778278.13939,6749,15630.329,1244811.71482,0
1717905600000,79.70,79.78,79.62,79.69,14292.902,1717909199999,1139280.71394,4483,7216.736,575237.60093,0
1717909200000,79.70,79.88,79.49,79.78,23956.633,1717912799999,1909522.74304,5831,11952.921,952873.83745,0
1717912800000,79.78,79.99,79.73,79.90,17455.002,1717916399999,1394181.30277,4003,7951.139,635015.66151,0
1717916400000,79.90,79.99,79.80,79.84,15711.609,1717919999999,1254949.93023,3766,7011.613,560066.87986,0
1717920000000,79.83,79.99,79.74,79.98,16846.641,1717923599999,1345113.44227,4076,9697.508,774361.35779,0
1717923600000,79.98,80.10,79.85,79.91,32056.908,1717927199999,2563566.91756,5639,12471.327,997520.01397,0
1717927200000,79.92,80.04,79.87,79.98,21358.471,1717930799999,1708268.90553,3580,10954.547,876081.38234,0
1717930800000,79.98,80.17,79.96,80.13,25883.872,1717934399999,2072204.99847,4099,15904.799,1273385.63220,0
1717934400000,80.12,80.42,80.03,80.35,39193.660,1717937999999,3144441.55820,7690,18437.528,1479053.72342,0
1717938000000,80.34,80.41,79.97,80.17,48005.118,1717941599999,3846332.28403,7992,21837.470,1749442.40807,0
1717941600000,80.16,80.49,80.15,80.47,32554.529,1717945199999,2615015.36718,5774,15082.181,1211683.73086,0
1717945200000,80.48,80.62,80.34,80.52,32298.331,1717948799999,2599462.65111,6535,15195.350,1222847.97290,0
1717948800000,80.52,80.67,80.46,80.58,25156.454,1717952399999,2026637.08239,5325,12793.999,1030745.04550,0
1717952400000,80.59,80.70,80.31,80.46,27637.091,1717955999999,2224580.14871,6597,8594.922,692145.47321,0
1717956000000,80.45,80.56,80.37,80.42,19466.663,1717959599999,1566439.06939,5028,8007.611,644299.81915,0
1717959600000,80.42,80.63,80.41,80.51,17261.452,1717963199999,1389685.98193,4539,9458.939,761547.02824,0
1717963200000,80.50,80.55,80.35,80.50,17042.101,1717966799999,1371092.84917,4449,8873.185,713908.01753,0
1717966800000,80.50,80.61,80.36,80.61,15938.561,1717970399999,1282359.18569,4313,8387.233,674845.81730,0
1717970400000,80.61,80.63,80.36,80.48,19089.400,1717973999999,1536485.96070,4669,7070.355,569116.35852,0
1717974000000,80.48,80.54,80.30,80.48,18026.076,1717977599999,1449202.08498,3642,7860.742,631969.04650,0
1717977600000,80.48,80.52,80.17,80.36,29853.313,1717981199999,2396657.30174,5906,16425.348,1318703.32822,0
1717981200000,80.36,80.41,80.10,80.20,22505.185,1717984799999,1806770.64681,4279,10439.063,838092.33443,0
1717984800000,80.20,80.22,79.82,79.87,27612.015,1717988399999,2210618.77151,6260,11560.354,925793.64967,0
1717988400000,79.87,80.02,79.64,79.71,28539.819,1717991999999,2277737.11262,6726,15568.376,1242560.37312,0
1717992000000,79.71,80.01,79.54,79.93,45942.008,1717995599999,3666948.05828,6702,24241.456,1934759.71615,0
1717995600000,79.93,80.03,79.77,79.84,22297.034,1717999199999,1781081.67296,5663,10548.475,842613.23477,0
1717999200000,79.85,79.87,79.31,79.43,59016.667,1718002799999,4693939.28940,9983,28106.735,2235300.05983,0
1718002800000,79.44,79.55,79.12,79.20,57064.912,1718006399999,4526607.15868,11707,28721.308,2277967.04522,0
1718006400000,79.20,79.56,79.19,79.48,37029.254,1718009999999,2940665.76858,8036,19726.046,1566623.11167,0
1718010000000,79.49,79.60,79.26,79.56,35542.911,1718013599999,2823979.91955,7429,15764.091,1252601.95276,0
1718013600000,79.55,79.59,79.38,79.40,23760.047,1718017199999,1888767.82782,5631,12616.744,1002972.40304,0
1718017200000,79.40,79.42,79.20,79.23,28631.955,1718020799999,2270485.02848,5963,14693.860,1165310.07260,0
1718020800000,79.24,79.47,79.16,79.40,27123.122,1718024399999,2151112.97974,5286,14298.102,1134022.00938,0
1718024400000,79.39,79.53,79.06,79.22,40893.229,1718027999999,3243145.58457,8436,17531.872,1390442.75428,0
1718028000000,79.21,79.73,79.09,79.66,57220.561,1718031599999,4543042.80170,10094,30019.368,2383327.68764,0
1718031600000,79.66,80.46,79.63,80.37,87791.642,1718035199999,7028277.27062,13933,44528.199,3563541.93768,0
1718035200000,80.37,80.44,79.75,80.16,74734.139,1718038799999,5986519.95132,11351,30796.268,2467259.95314,0
1718038800000,80.16,80.21,79.95,80.03,45586.238,1718042399999,3649856.14832,6357,17540.263,1404610.47094,0
1718042400000,80.03,80.10,79.74,79.83,24819.886,1718045999999,1982845.50592,6991,12954.230,1034901.33919,0
1718046000000,79.83,79.99,79.55,79.85,36610.707,1718049599999,2920662.53887,9920,19588.094,1562761.38730,0
1718049600000,79.85,79.96,79.51,79.86,41403.371,1718053199999,3301643.92651,9247,22964.872,1831366.97751,0
1718053200000,79.86,80.03,79.57,79.68,28795.730,1718056799999,2296502.11551,6404,13328.732,1062756.83133,0
1718056800000,79.68,79.68,79.32,79.63,23000.758,1718060399999,1827560.99161,6233,11146.166,885590.33050,0
1718060400000,79.62,79.78,79.48,79.70,20946.241,1718063999999,1668017.87696,5659,11918.173,949010.73243,0
1718064000000,79.70,79.73,79.17,79.27,24519.284,1718067599999,1947263.54527,6654,8012.388,636295.40058,0
1718067600000,79.27,79.40,76.37,77.90,229075.323,1718071199999,17844150.80913,36619,104605.197,8145654.53618,0
1718071200000,77.89,78.31,77.28,78.14,224239.066,1718074799999,17451217.47038,35315,113344.985,8820008.48908,0
1718074800000,78.13,78.58,77.97,78.22,84384.592,1718078399999,6604230.04380,14577,41413.740,3241080.91703,0
1718078400000,78.22,78.25,77.33,77.87,87572.715,1718081999999,6813169.64732,18012,43471.577,3381843.65364,0
1718082000000,77.87,77.89,77.48,77.69,28577.567,1718085599999,2219596.14376,7630,13596.980,1056070.26986,0
1718085600000,77.69,77.94,76.92,77.59,63578.390,1718089199999,4929223.21170,13788,31804.381,2466182.59716,0
1718089200000,77.59,79.51,77.09,78.62,304682.353,1718092799999,23823087.77900,38633,143061.610,11190231.87559,0
1718092800000,78.62,78.84,78.43,78.55,124597.952,1718096399999,9797578.98654,20637,58021.479,4562404.83873,0
1718096400000,78.54,79.19,78.51,78.80,90737.289,1718099999999,7151215.45975,16528,47525.424,3745088.51230,0
1718100000000,78.80,79.86,78.73,79.33,109281.579,1718103599999,8674509.75638,19555,53991.532,4284970.30821,0
1718103600000,79.33,79.35,78.83,78.90,77210.836,1718107199999,6101455.34864,13412,33059.508,2612055.58996,0
1718107200000,78.91,79.21,77.95,78.11,197047.343,1718110799999,15465304.99113,25755,84298.653,6612621.54697,0
1718110800000,78.11,78.15,77.00,77.24,149552.391,1718114399999,11595764.40462,27307,70235.706,5445687.57153,0
1718114400000,77.24,77.86,77.02,77.49,106256.849,1718117999999,8242563.78837,17452,53026.798,4113945.59913,0
1718118000000,77.49,77.54,75.54,76.47,379543.256,1718121599999,29036489.76893,54623,178618.209,13669431.95386,0
1718121600000,76.46,77.26,76.41,76.84,105228.020,1718125199999,8095572.49903,20597,51303.813,3946572.36354,0
1718125200000,76.84,77.27,76.10,76.95,136087.516,1718128799999,10416877.46208,21741,67962.365,5202546.23697,0
1718128800000,76.95,77.24,76.83,77.04,71061.541,1718132399999,5474828.58246,12441,29583.943,2278848.54810,0
1718132400000,77.04,77.38,76.79,77.33,44777.201,1718135999999,3450042.98352,9604,21000.415,1618624.93829,0
1718136000000,77.32,77.36,77.06,77.12,30722.075,1718139599999,2372440.93817,7128,10103.617,780174.47413,0
1718139600000,77.11,77.47,76.98,77.43,27419.454,1718143199999,2116441.53952,7014,13268.569,1024409.67977,0
1718143200000,77.43,77.48,77.16,77.44,28703.299,1718146799999,2219869.54616,6703,13484.288,1042786.62270,0
1718146800000,77.44,77.50,77.22,77.29,28022.558,1718150399999,2167356.54164,5652,13069.443,1011199.56493,0
1718150400000,77.28,77.47,76.93,77.08,35371.604,1718153999999,2730592.64911,7828,13910.873,1073975.44278,0
1718154000000,77.07,77.09,76.32,76.90,88025.479,1718157599999,6752628.60857,17790,48094.018,3689910.29916,0
1718157600000,76.90,77.52,76.89,77.20,64944.009,1718161199999,5016111.27004,13485,32042.052,2475250.52645,0
1718161200000,77.20,77.69,77.19,77.59,32762.880,1718164799999,2535826.46939,7273,17977.538,1391557.94227,0
1718164800000,77.58,77.59,77.18,77.33,74185.210,1718168399999,5737978.52139,11393,29103.941,2251665.20761,0
1718168400000,77.33,77.36,77.13,77.20,21165.589,1718171999999,1634638.47699,6265,8205.371,633670.91829,0
1718172000000,77.21,77.43,77.18,77.26,17600.633,1718175599999,1360390.83868,5786,7485.103,578523.86433,0
1718175600000,77.27,77.53,77.24,77.44,32832.849,1718179199999,2540516.36668,6187,21156.930,1637204.12376,0
1718179200000,77.44,77.61,77.37,77.41,23937.068,1718182799999,1854702.12420,6647,9993.048,774316.77947,0
1718182800000,77.40,77.59,77.26,77.41,40002.581,1718186399999,3095831.55903,7131,20543.670,1590342.58006,0
1718186400000,77.41,77.69,77.41,77.63,43389.433,1718189999999,3366925.93661,9122,18578.411,1441679.99875,0
1718190000000,77.62,77.64,76.78,76.85,124941.978,1718193599999,9638448.12296,16618,41264.188,3182959.38037,0
1718193600000,76.85,78.90,76.78,78.70,254180.496,1718197199999,19827050.50665,40375,131974.633,10296624.27366,0
1718197200000,78.69,79.19,78.08,78.28,130280.978,1718200799999,10237866.63075,23657,66730.952,5244768.42858,0
1718200800000,78.29,79.10,78.25,79.08,62697.280,1718204399999,4934598.76361,14559,34999.716,2755645.72970,0
1718204400000,79.08,79.24,78.55,78.69,62321.191,1718207999999,4915166.52296,14238,26376.774,2080604.70890,0
1718208000000,78.69,78.98,78.36,78.93,54165.195,1718211599999,4264113.42529,12213,29510.942,2323526.31527,0
1718211600000,78.94,79.26,78.81,79.22,30577.816,1718215199999,2415373.54919,8569,16149.045,1275719.94973,0
1718215200000,79.23,79.29,77.55,78.52,271701.774,1718218799999,21351261.00732,48426,134033.856,10534628.97040,0
1718218800000,78.51,79.16,77.05,77.38,189374.337,1718222399999,14774354.89525,35781,94064.195,7340486.93231,0
1718222400000,77.38,78.45,77.21,78.42,65935.010,1718225999999,5133943.95693,16815,37544.552,2923348.07311,0
1718226000000,78.43,78.80,78.39,78.52,47016.091,1718229599999,3696599.45453,9779,19387.895,1524493.59856,0
1718229600000,78.53,78.61,78.41,78.58,19342.621,1718233199999,1518616.25725,5708,8690.700,682391.34177,0
1718233200000,78.58,78.59,78.37,78.49,18390.437,1718236799999,1443020.93716,6229,7672.741,602089.30033,0
1718236800000,78.50,78.56,78.23,78.49,30117.194,1718240399999,2362073.95799,9855,13962.656,1095054.02811,0
1718240400000,78.49,78.60,78.13,78.19,45983.074,1718243999999,3605475.26922,8001,16747.952,1312812.77904,0
1718244000000,78.20,78.58,77.80,77.96,94486.577,1718247599999,7391292.49581,15978,54864.942,4293910.81184,0
1718247600000,77.96,78.00,77.25,77.99,118962.849,1718251199999,9238597.88643,23351,60624.923,4707641.25321,0
1718251200000,78.00,78.39,77.99,78.11,39960.970,1718254799999,3125854.07614,10141,17316.940,1354466.87452,0
1718254800000,78.12,78.31,78.04,78.15,39541.693,1718258399999,3090547.82422,8235,16976.944,1326955.06239,0
1718258400000,78.14,78.19,77.83,77.92,29027.970,1718261999999,2264652.97813,8222,13693.509,1068355.12182,0
1718262000000,77.93,78.48,77.82,78.47,33229.648,1718265599999,2597729.03519,8408,19290.537,1507830.54228,0
1718265600000,78.46,78.52,78.27,78.31,27236.899,1718269199999,2134904.12012,7522,10914.019,855474.47726,0
1718269200000,78.31,78.58,77.95,78.52,42517.113,1718272799999,3324901.11182,9850,21976.333,1718877.02778,0
1718272800000,78.53,79.49,78.49,79.11,161109.628,1718276399999,12748672.88347,23146,81780.884,6471625.69913,0
1718276400000,79.11,79.11,78.72,78.86,76667.008,1718279999999,6050097.63686,13871,34899.535,2754100.30091,0
1718280000000,78.86,79.30,78.60,78.90,164214.076,1718283599999,12976467.59106,24098,89827.494,7101623.92916,0
1718283600000,78.90,79.13,78.69,78.75,77891.869,1718287199999,6149353.50094,15617,37730.764,2978975.83348,0
1718287200000,78.75,79.18,78.38,78.83,123107.815,1718290799999,9698058.44841,21925,60261.782,4747483.68024,0
1718290800000,78.83,79.20,77.90,78.06,200054.347,1718294399999,15700353.94030,32791,96566.537,7580433.04432,0
1718294400000,78.06,78.69,77.77,78.69,128875.683,1718297999999,10071493.94275,24368,62458.695,4881015.13969,0
1718298000000,78.68,79.02,78.44,79.00,54235.905,1718301599999,4269661.88307,13009,23087.448,1817674.20003,0
1718301600000,79.00,79.50,78.94,79.45,92961.320,1718305199999,7364118.14444,17857,54465.933,4315358.11627,0
1718305200000,79.45,79.77,79.22,79.36,75434.509,1718308799999,5998862.54856,14819,34021.349,2705432.51131,0
1718308800000,79.36,79.55,79.11,79.22,49608.078,1718312399999,3933711.47901,11376,24975.953,1980755.65772,0
1718312400000,79.22,79.23,78.76,79.09,51005.684,1718315999999,4026898.19737,10525,24030.427,1896780.41117,0
1718316000000,79.09,79.32,78.96,79.13,29698.281,1718319599999,2349327.44302,7751,14327.868,1133407.90812,0
1718319600000,79.13,79.22,78.81,79.13,34638.201,1718323199999,2736998.08209,8095,17813.683,1407388.80251,0
1718323200000,79.14,79.44,78.96,79.23,79638.337,1718326799999,6308247.36523,14549,34984.414,2771532.30957,0
1718326800000,79.24,79.76,79.01,79.59,78605.392,1718330399999,6243542.25977,14168,44057.130,3499588.64615,0
1718330400000,79.60,79.83,79.33,79.50,48999.019,1718333999999,3897648.17751,9171,20793.907,1654282.61589,0
1718334000000,79.50,79.77,79.45,79.61,43968.673,1718337599999,3500448.65430,8138,22627.951,1801469.92055,0
1718337600000,79.61,79.84,79.60,79.68,28939.186,1718341199999,2307670.69411,6739,12138.224,967986.83252,0
1718341200000,79.68,80.12,79.55,79.61,93571.775,1718344799999,7469993.89561,14199,46269.622,3694371.80203,0
1718344800000,79.60,79.92,79.53,79.66,41604.559,1718348399999,3315045.24126,8146,21521.490,1714937.58892,0
1718348400000,79.66,79.76,79.45,79.52,43196.017,1718351999999,3439474.39328,8215,18033.729,1436138.67658,0
1718352000000,79.53,79.74,79.28,79.47,49870.638,1718355599999,3963166.29696,10223,24594.408,1954587.91222,0
1718355600000,79.47,79.50,79.23,79.31,26302.995,1718359199999,2087190.62652,6259,11006.390,873404.50008,0
1718359200000,79.31,79.76,79.31,79.65,32136.247,1718362799999,2555173.39868,7094,16872.605,1341599.19216,0
1718362800000,79.64,79.84,79.52,79.81,32781.091,1718366399999,2613046.69927,7133,16395.177,1306940.00971,0
1718366400000,79.80,79.93,79.64,79.86,31239.868,1718369999999,2492226.63611,7173,14808.213,1181443.70709,0
1718370000000,79.86,80.26,79.85,80.05,55173.457,1718373599999,4418495.46306,10527,26042.385,2085676.01638,0
1718373600000,80.04,80.09,79.07,79.58,151662.385,1718377199999,12056845.57881,24476,71298.143,5666557.88520,0
1718377200000,79.57,79.63,78.50,78.83,145452.888,1718380799999,11479005.43477,20655,69657.447,5496630.44147,0
1718380800000,78.83,79.04,76.21,77.40,477615.063,1718384399999,36942435.95395,61984,236461.500,18290232.90846,0
1718384400000,77.40,77.67,76.93,77.31,95495.141,1718387999999,7381772.04280,15374,47076.871,3638696.48454,0
1718388000000,77.30,77.41,76.36,76.98,164780.387,1718391599999,12667274.88901,25284,79663.341,6124013.61651,0
1718391600000,76.97,77.10,76.67,76.99,51738.517,1718395199999,3978741.88287,10906,26067.108,2004718.10906,0
1718395200000,76.98,77.35,76.91,77.06,46067.339,1718398799999,3555282.64086,10315,22146.469,1709183.45989,0
1718398800000,77.05,78.06,76.92,77.91,92538.316,1718402399999,7181158.24058,15451,44292.760,3436019.23469,0
1718402400000,77.90,77.92,77.25,77.39,79224.779,1718405999999,6135626.04458,13594,36300.252,2811047.01550,0
1718406000000,77.39,77.58,77.26,77.56,31695.861,1718409599999,2454100.94181,8717,17587.106,1361777.78597,0
1718409600000,77.56,77.88,77.43,77.69,38653.396,1718413199999,3001101.48463,10462,18587.665,1443156.57621,0
1718413200000,77.68,77.85,77.54,77.60,28645.366,1718416799999,2225786.90969,7206,14384.626,1117863.72910,0
1718416800000,77.59,77.88,77.53,77.84,20707.483,1718420399999,1610034.66646,5648,10243.759,796251.23562,0
1718420400000,77.83,78.01,77.83,77.99,17918.751,1718423999999,1396390.49204,5486,9284.393,723493.97544,0
1718424000000,77.98,78.08,77.80,77.93,29248.807,1718427599999,2281027.86753,7459,13667.173,1065775.07096,0
1718427600000,77.93,78.45,77.92,78.43,33454.066,1718431199999,2616751.55802,7072,18711.363,1463597.33114,0
1718431200000,78.43,78.86,78.42,78.80,59278.674,1718434799999,4662118.02085,11923,30310.055,2383942.21370,0
1718434800000,78.80,79.09,78.70,78.95,41061.910,1718438399999,3239456.35052,8625,16503.001,1302084.08136,0
1718438400000,78.95,79.00,78.68,78.70,25875.498,1718441999999,2039992.06229,6399,10108.296,796908.00507,0
1718442000000,78.70,78.83,78.60,78.68,28281.691,1718445599999,2225773.21493,6272,14859.216,1169504.37348,0
1718445600000,78.67,78.80,78.50,78.80,29121.901,1718449199999,2290015.39969,6846,16698.811,1313298.17609,0
1718449200000,78.79,78.98,78.72,78.96,30378.155,1718452799999,2396652.84937,5983,13663.749,1077970.88886,0
1718452800000,78.96,79.18,78.84,78.98,40703.464,1718456399999,3215379.83311,8164,20833.231,1645791.98622,0
1718456400000,78.98,79.04,78.78,78.85,34078.146,1718459999999,2689194.58053,8243,14346.503,1132135.13701,0
1718460000000,78.84,78.86,78.58,78.66,41608.042,1718463599999,3275391.77577,9390,20013.070,1575369.21370,0
1718463600000,78.66,78.84,78.37,78.49,59710.763,1718467199999,4693716.19180,11143,26630.219,2094009.34808,0
1718467200000,78.48,78.75,78.46,78.75,32345.857,1718470799999,2542163.45594,7514,17757.361,1395595.27468,0
1718470800000,78.75,78.82,78.62,78.78,31550.149,1718474399999,2484066.61305,6899,14784.143,1164042.12955,0
1718474400000,78.78,78.99,78.64,78.87,32776.231,1718477999999,2583339.37908,7695,18862.185,1486471.28354,0
1718478000000,78.87,79.44,78.68,79.19,68263.025,1718481599999,5400606.16388,12833,38251.702,3026163.23251,0
1718481600000,79.19,79.34,78.84,79.13,57977.439,1718485199999,4586614.69482,10695,32048.997,2535707.29556,0
1718485200000,79.13,79.20,78.99,79.19,16886.374,1718488799999,1335634.91933,5270,9917.469,784439.35867,0
1718488800000,79.20,79.25,79.12,79.24,21852.875,1718492399999,1729991.04691,5273,12548.237,993343.35417,0
1718492400000,79.24,79.28,79.14,79.21,16103.145,1718495999999,1275520.70615,4550,7399.330,586088.11050,0
1718496000000,79.21,79.24,78.95,79.01,25416.503,1718499599999,2010266.47246,6411,11167.721,883282.30036,0
1718499600000,79.01,79.46,78.87,79.46,34602.212,1718503199999,2738977.03276,7420,18481.160,1463057.38790,0
1718503200000,79.46,79.92,79.36,79.79,44090.311,1718506799999,3512588.01359,8913,22449.704,1788569.13070,0
1718506800000,79.79,80.13,79.53,79.77,67834.561,1718510399999,5415052.82186,12827,34635.095,2765485.78571,0
1718510400000,79.78,79.98,79.48,79.48,50582.885,1718513999999,4033357.15203,8709,20935.516,1669771.07084,0
1718514000000,79.49,79.57,79.37,79.46,42481.175,1718517599999,3375435.84824,7599,21214.864,1685614.67599,0
1718517600000,79.46,79.85,79.41,79.73,29731.835,1718521199999,2366689.94310,5804,16490.752,1312557.50616,0
1718521200000,79.73,79.84,79.40,79.45,24021.476,1718524799999,1911810.31622,5351,10495.631,835174.74893,0
1718524800000,79.45,79.69,79.39,79.50,24292.342,1718528399999,1931406.05373,5653,11519.475,915803.33656,0
1718528400000,79.50,79.65,79.36,79.61,25453.553,1718531999999,2023899.51722,5128,13089.555,1040723.60204,0
1718532000000,79.61,79.90,79.57,79.74,35511.007,1718535599999,2830860.40379,6944,17162.617,1368201.61258,0
1718535600000,79.75,79.78,79.21,79.31,47313.521,1718539199999,3759164.25965,8926,21170.895,1682052.41979,0
1718539200000,79.31,79.36,79.09,79.14,28155.655,1718542799999,2230140.24139,5599,14007.204,1109539.14963,0
1718542800000,79.14,79.32,79.06,79.20,29453.745,1718546399999,2332039.94449,6926,12346.737,977707.66765,0
1718546400000,79.21,79.35,78.95,78.99,43450.008,1718549999999,3436903.82567,7674,17492.955,1384066.18589,0
1718550000000,78.98,79.15,78.96,79.13,26666.844,1718553599999,2108134.29504,6052,15118.395,1195198.47721,0
1718553600000,79.13,79.26,79.06,79.12,26771.294,1718557199999,2119289.66879,5931,12503.438,989765.65413,0
1718557200000,79.12,79.16,78.62,78.74,44773.076,1718560799999,3531840.10348,7799,17879.394,1410419.06060,0
1718560800000,78.75,79.02,78.70,78.90,24775.916,1718564399999,1954457.11059,5399,12310.331,970876.68813,0
1718564400000,78.89,78.93,78.78,78.85,18880.003,1718567999999,1488621.89078,4799,9256.397,729822.73885,0
1718568000000,78.84,78.92,78.74,78.78,15051.578,1718571599999,1186608.84306,4339,7343.847,578941.60618,0
1718571600000,78.78,78.83,78.56,78.64,25588.704,1718575199999,2013377.24384,4813,10540.958,829691.25331,0
1718575200000,78.64,79.12,78.64,78.89,61671.888,1718578799999,4865776.41942,9926,33228.307,2621296.80877,0
1718578800000,78.90,78.98,78.78,78.96,30589.866,1718582399999,2412649.59975,6033,20534.988,1619632.76349,0
1718582400000,78.96,79.20,78.86,79.01,41003.291,1718585999999,3240514.06354,7941,22790.778,1801116.39326,0
1718586000000,79.01,79.18,78.39,78.59,89833.323,1718589599999,7067369.74636,13310,35081.645,2761592.86500,0
1718589600000,78.60,78.75,78.35,78.61,73320.513,1718593199999,5758748.96949,11050,39660.515,3114907.80855,0
1718593200000,78.61,78.64,78.15,78.23,44912.554,1718596799999,3518867.82724,7818,18917.338,1482257.64922,0
1718596800000,78.23,78.31,77.99,78.17,42207.269,1718600399999,3297673.27277,8963,24413.473,1907677.89477,0
1718600400000,78.16,78.50,77.85,78.01,60472.925,1718603999999,4724470.68133,10226,31058.231,2426485.92274,0
1718604000000,78.00,78.04,77.56,77.67,65097.037,1718607599999,5061080.75208,9529,29054.764,2258540.53460,0
1718607600000,77.67,78.27,77.39,78.17,93583.881,1718611199999,7280544.82956,15482,51336.208,3994004.83234,0
1718611200000,78.17,78.28,77.35,77.73,74736.757,1718614799999,5812657.40405,13380,34972.264,2718828.69723,0
1718614800000,77.72,78.06,77.46,77.63,79702.989,1718618399999,6197198.21379,13635,43035.052,3345719.83878,0
1718618400000,77.62,77.71,76.91,77.36,119453.592,1718621999999,9233583.09625,19374,57372.369,4435721.74155,0
1718622000000,77.36,77.41,76.99,77.17,39782.382,1718625599999,3072476.81647,8679,17189.775,1327655.83064,0
1718625600000,77.17,77.49,77.01,77.28,56473.076,1718629199999,4362252.05200,9270,27394.356,2116048.89067,0
1718629200000,77.29,77.61,76.85,76.86,72373.875,1718632799999,5589406.47727,12748,33804.839,2611236.43728,0
1718632800000,76.87,77.86,76.84,77.15,97498.371,1718636399999,7544473.86408,17547,46545.096,3602168.23312,0
1718636400000,77.14,77.41,76.21,76.38,102414.919,1718639999999,7865274.99332,18488,46579.569,3578008.12570,0
1718640000000,76.37,77.01,75.00,76.77,359916.119,1718643599999,27356215.46246,45445,188635.286,14333029.92139,0
1718643600000,76.77,77.37,76.59,77.34,96228.254,1718647199999,7413531.27264,15682,47736.973,3677882.89653,0
1718647200000,77.35,77.96,77.30,77.94,88153.958,1718650799999,6846265.11914,15327,41421.457,3217210.31259,0
1718650800000,77.94,78.03,77.36,77.46,45669.269,1718654399999,3548959.30230,11067,18042.601,1402147.73430,0
1718654400000,77.46,77.46,76.70,76.85,71361.685,1718657999999,5495969.49878,12802,33836.034,2605587.45412,0
1718658000000,76.85,77.20,76.33,76.86,51193.232,1718661599999,3927721.64755,10972,28479.549,2185391.11913,0
1718661600000,76.85,77.16,76.66,76.80,37293.491,1718665199999,2868106.34899,8493,14397.605,1107796.25779,0
1718665200000,76.80,76.93,76.50,76.56,38412.049,1718668799999,2946859.85134,10000,19005.232,1457850.39137,0
1718668800000,76.56,76.74,75.58,76.23,151342.482,1718672399999,11519316.61195,25368,68788.609,5235878.14711,0
1718672400000,76.23,76.41,70.84,72.69,782826.410,1718675999999,57298035.57010,109720,373278.436,27333562.05189,0
1718676000000,72.68,73.42,72.03,73.12,209046.610,1718679599999,15207449.87767,34120,101684.364,7398312.88088,0
1718679600000,73.12,73.30,72.81,73.11,69546.118,1718683199999,5077833.09751,17126,32405.221,2365850.76221,0
1718683200000,73.10,73.53,72.81,73.39,56697.101,1718686799999,4150871.10488,13234,26544.879,1943255.32909,0
1718686800000,73.38,73.68,73.14,73.39,58629.484,1718690399999,4305194.97378,13061,26183.301,1922171.01448,0
1718690400000,73.39,73.48,73.13,73.16,61317.487,1718693999999,4493895.33317,11459,24338.307,1783930.74912,0
1718694000000,73.15,73.72,73.15,73.32,62803.860,1718697599999,4612699.61884,13307,26317.117,1932636.53387,0
1718697600000,73.32,73.79,73.21,73.67,62711.193,1718701199999,4610200.04356,12136,30635.554,2252264.48711,0
1718701200000,73.66,73.66,73.24,73.29,61295.332,1718704799999,4498780.54389,10442,28291.462,2076189.26988,0
1718704800000,73.28,73.39,72.96,73.03,49808.021,1718708399999,3644660.91580,10186,23931.874,1751231.95652,0
1718708400000,73.02,73.05,71.98,72.47,154423.566,1718711999999,11187891.03714,22383,79437.251,5754947.35083,0
1718712000000,72.46,72.67,71.42,71.89,191432.656,1718715599999,13755019.91291,29979,85803.640,6166944.40395,0
1718715600000,71.90,71.97,71.13,71.50,170111.599,1718719199999,12175128.36371,27210,87890.267,6291143.43530,0
1718719200000,71.49,72.69,70.88,71.78,244305.574,1718722799999,17569791.35380,32714,121244.640,8724088.43808,0
1718722800000,71.79,72.16,71.42,72.03,129186.185,1718726399999,9279015.99728,21496,59604.894,4280874.25911,0
1718726400000,72.02,72.04,70.60,71.68,239912.215,1718729999999,17082091.79402,31420,115781.895,8247858.11115,0
1718730000000,71.68,71.86,71.09,71.26,78120.722,1718733599999,5586322.24076,16879,34230.373,2448307.41511,0
1718733600000,71.26,71.74,70.86,71.51,88727.805,1718737199999,6333709.95681,16579,42303.685,3019441.58473,0
1718737200000,71.50,71.76,70.97,71.75,91252.879,1718740799999,6508346.06396,18111,41839.564,2983892.01856,0
1718740800000,71.75,72.36,71.54,72.28,94235.196,1718744399999,6782379.12514,17903,42360.779,3048495.21633,0
1718744400000,72.27,72.64,72.05,72.51,76483.057,1718747999999,5531878.69680,14179,30090.604,2176999.17478,0
1718748000000,72.51,72.66,72.28,72.63,32891.247,1718751599999,2384060.44876,9755,16322.747,1183169.60731,0
1718751600000,72.63,72.66,72.33,72.61,32542.157,1718755199999,2359284.71707,8559,14906.580,1080791.72351,0
1718755200000,72.61,73.13,72.44,73.05,68488.549,1718758799999,4981630.80148,15070,35210.076,2561313.98037,0
1718758800000,73.06,74.09,73.04,73.64,201088.031,1718762399999,14807007.71305,28051,102333.653,7533178.57906,0
1718762400000,73.65,74.63,73.65,74.52,109357.772,1718765999999,8130563.51523,18477,56414.882,4194520.46183,0
1718766000000,74.53,74.85,74.25,74.62,92366.700,1718769599999,6888971.69652,17498,42446.975,3166186.30330,0
1718769600000,74.63,74.93,74.54,74.58,64185.632,1718773199999,4794452.17020,13804,25484.137,1903608.95335,0
1718773200000,74.59,74.62,74.06,74.14,78870.055,1718776799999,5859018.43631,13481,34348.634,2551880.94622,0
1718776800000,74.14,74.33,74.07,74.30,29177.060,1718780399999,2163856.36201,8491,14878.013,1103522.65334,0
1718780400000,74.31,74.39,73.85,73.98,64076.099,1718783999999,4748911.57380,12542,30040.061,2226999.70147,0
1718784000000,73.99,74.07,73.58,73.72,67970.032,1718787599999,5016689.43671,12973,35474.201,2618636.19045,0
1718787600000,73.72,73.94,73.58,73.86,46421.350,1718791199999,3424150.87900,10609,27022.398,1993150.26612,0
1718791200000,73.87,73.98,73.70,73.94,37460.667,1718794799999,2766175.11850,8947,18801.397,1388463.02206,0
1718794800000,73.94,73.96,73.21,73.50,58324.115,1718798399999,4286257.67713,13176,27318.027,2006930.74759,0
1718798400000,73.50,73.84,73.40,73.74,38705.177,1718801999999,2848192.96580,9522,19232.676,1415062.33854,0
1718802000000,73.74,73.94,73.70,73.91,26683.738,1718805599999,1970070.88057,7662,12654.508,934314.40989,0
1718805600000,73.92,73.95,73.49,73.76,59580.259,1718809199999,4393189.27434,12871,30102.248,2219355.42648,0
1718809200000,73.77,73.97,73.55,73.93,55097.588,1718812799999,4064701.15113,10400,27754.850,2047838.47298,0
1718812800000,73.92,74.06,73.74,73.88,47271.595,1718816399999,3493457.90519,9988,22247.957,1644082.57637,0
1718816400000,73.89,74.45,73.84,74.12,55485.388,1718819999999,4114407.48962,11649,32928.174,2441705.78669,0
1718820000000,74.13,74.26,74.05,74.12,35770.186,1718823599999,2652431.76459,8223,14453.064,1071596.88925,0
1718823600000,74.13,74.26,74.02,74.22,24654.006,1718827199999,1828188.37972,7723,12486.928,926063.56743,0
1718827200000,74.23,74.31,73.96,74.24,33881.404,1718830799999,2512084.08143,8647,18861.859,1398619.03447,0
1718830800000,74.24,74.29,74.10,74.18,25078.786,1718834399999,1861377.23512,6676,12022.925,892383.87680,0
1718834400000,74.19,74.21,73.77,73.77,18597.093,1718837999999,1376568.06909,5968,7997.485,592064.43789,0
1718838000000,73.78,73.91,73.54,73.74,40825.901,1718841599999,3010093.24969,8991,25849.119,1905795.70172,0
1718841600000,73.73,73.82,73.38,73.79,48492.697,1718845199999,3568447.26105,12385,26160.591,1924950.02013,0
1718845200000,73.80,74.24,73.61,74.00,59189.957,1718848799999,4376845.14859,12052,29869.148,2209118.51948,0
1718848800000,74.00,74.22,73.79,73.92,35384.597,1718852399999,2617633.79254,9111,17584.849,1300764.66534,0
1718852400000,73.92,74.17,73.86,74.07,15639.025,1718855999999,1157137.31474,5144,8157.004,603568.55982,0
1718856000000,74.06,74.25,73.95,74.12,24252.067,1718859599999,1797725.48861,7154,10907.967,808598.75222,0
1718859600000,74.11,74.29,74.04,74.27,30015.043,1718863199999,2226359.45855,7555,15178.947,1125901.04107,0
1718863200000,74.27,74.46,74.13,74.29,43235.321,1718866799999,3213937.58696,9579,21715.763,1614402.86384,0
1718866800000,74.29,74.72,74.29,74.58,57146.601,1718870399999,4259010.28694,11090,28224.171,2103470.61579,0
1718870400000,74.58,74.61,74.18,74.31,32134.195,1718873999999,2390000.06760,8673,13178.375,980078.82654,0
1718874000000,74.31,74.42,74.02,74.13,33494.649,1718877599999,2484847.20253,7963,15248.287,1131043.39494,0
1718877600000,74.13,75.06,73.95,74.69,108265.172,1718881199999,8070252.89234,16003,65933.178,4914252.88045,0
1718881200000,74.69,75.31,74.69,75.02,118004.843,1718884799999,8861646.66567,20607,61527.555,4619966.80426,0
1718884800000,75.01,75.22,74.80,75.00,69583.757,1718888399999,5219589.60296,14619,34531.499,2590195.35281,0
1718888400000,75.00,75.26,74.48,75.03,94709.095,1718891999999,7090194.59997,18802,50376.822,3771638.40897,0
1718892000000,75.04,75.13,73.75,74.14,186572.792,1718895599999,13845312.59823,28401,86282.954,6400237.42189,0
1718895600000,74.14,74.35,73.58,73.77,64881.171,1718899199999,4802606.91777,13541,29908.532,2213525.78160,0
1718899200000,73.77,73.94,73.18,73.93,87936.713,1718902799999,6471233.66386,17271,46181.097,3398855.02517,0
1718902800000,73.93,74.32,73.72,74.32,35203.287,1718906399999,2605554.62679,9824,19301.150,1428643.46931,0
1718906400000,74.31,74.91,74.31,74.74,35722.574,1718909999999,2665952.35790,9606,15969.473,1191857.90182,0
1718910000000,74.74,75.00,74.63,74.94,34785.823,1718913599999,2603403.09422,8796,18278.265,1367958.69664,0
1718913600000,74.94,75.03,74.65,74.75,19991.998,1718917199999,1495947.14421,5612,9335.161,698552.04771,0
1718917200000,74.75,74.78,74.44,74.47,13523.573,1718920799999,1008951.11086,4704,5819.234,434075.75446,0
1718920800000,74.47,74.76,74.47,74.66,18280.620,1718924399999,1364636.30284,6208,9328.821,696353.46628,0
1718924400000,74.66,74.93,74.63,74.66,33192.708,1718927999999,2483044.04251,7517,18375.626,1374677.10765,0
1718928000000,74.65,74.68,74.05,74.34,66930.009,1718931599999,4977854.89837,15548,33565.853,2496483.60786,0
1718931600000,74.35,74.50,74.17,74.42,34343.142,1718935199999,2553296.17214,9159,15571.254,1157813.92055,0
1718935200000,74.42,74.48,74.07,74.30,29080.112,1718938799999,2159549.43457,7066,16027.919,1190144.90610,0
1718938800000,74.29,74.29,73.94,74.13,24828.123,1718942399999,1840967.75750,6985,11555.098,856808.96183,0
1718942400000,74.12,74.36,73.98,74.34,26748.401,1718945999999,1985194.97301,6275,13830.226,1026262.25349,0
1718946000000,74.34,74.34,73.96,74.12,38747.423,1718949599999,2870040.16204,7463,18620.003,1379173.70000,0
1718949600000,74.11,74.25,73.73,73.78,37883.292,1718953199999,2801219.44088,7033,17652.997,1305580.91682,0
1718953200000,73.77,73.82,72.59,73.05,220209.786,1718956799999,16088637.73019,26703,104286.601,7617697.33931,0
1718956800000,73.06,73.31,72.44,72.56,162997.776,1718960399999,11898666.39587,21499,76034.121,5550751.76657,0
1718960400000,72.56,73.15,72.44,73.12,94924.329,1718963999999,6912195.71321,18233,50879.285,3704939.52123,0
1718964000000,73.12,73.35,72.78,72.81,82358.855,1718967599999,6019623.97063,16133,40499.175,2959488.98590,0
1718967600000,72.81,73.14,72.78,73.13,35241.289,1718971199999,2570552.47157,9601,19722.366,1438512.72520,0
1718971200000,73.13,73.29,72.74,73.13,66978.078,1718974799999,4891428.19124,13670,30335.368,2215300.56660,0
1718974800000,73.12,73.13,72.14,72.47,99027.835,1718978399999,7190936.16123,18317,46383.904,3367137.47919,0
1718978400000,72.47,73.32,72.41,73.26,69071.374,1718981999999,5047684.72044,14989,34440.865,2517184.15033,0
1718982000000,73.25,73.38,72.67,73.01,68821.219,1718985599999,5022084.16472,14351,34942.496,2549332.81342,0
1718985600000,73.01,73.32,72.93,73.21,43024.414,1718989199999,3147381.64651,9618,21811.169,1595667.17274,0
1718989200000,73.20,73.32,72.69,72.70,77921.363,1718992799999,5687118.10035,14435,32264.361,2354493.25669,0
1718992800000,72.70,73.77,72.67,73.72,74120.204,1718996399999,5428954.43596,15837,44618.595,3267817.60651,0
1718996400000,73.71,74.14,73.57,74.04,86935.066,1718999999999,6423936.79141,13205,46570.972,3441285.59623,0
1719000000000,74.03,74.34,73.86,74.02,50983.680,1719003599999,3776512.43903,10473,24480.546,1813760.62709,0
1719003600000,74.01,74.12,73.61,73.84,23424.373,1719007199999,1729332.35891,6076,10753.475,793686.74151,0
1719007200000,73.84,74.09,73.82,74.05,22872.654,1719010799999,1691998.23681,5393,12065.639,892486.31287,0
1719010800000,74.04,74.13,73.95,74.12,11777.980,1719014399999,872227.05813,4237,5261.470,389667.13090,0
1719014400000,74.13,74.18,73.72,73.90,36060.159,1719017999999,2667191.04916,9861,16353.716,1209693.93392,0
1719018000000,73.90,73.95,73.53,73.80,34106.433,1719021599999,2515167.96269,7347,16586.823,1223201.34219,0
1719021600000,73.81,73.98,73.73,73.96,17663.468,1719025199999,1304829.27930,4753,10698.698,790417.00991,0
1719025200000,73.97,73.99,73.72,73.86,15131.572,1719028799999,1117997.44940,4475,5710.570,421940.48975,0
1719028800000,73.87,74.01,73.82,73.97,12229.685,1719032399999,904203.83821,3917,5934.963,438798.16993,0
1719032400000,73.97,74.03,73.84,73.99,16273.956,1719035999999,1203608.61141,4701,7567.201,559685.28877,0
1719036000000,73.99,74.20,73.92,74.12,26416.096,1719039599999,1956480.19918,5521,11594.869,858874.56569,0
1719039600000,74.12,74.12,73.92,74.05,21706.287,1719043199999,1606687.82519,5810,9517.400,704501.49397,0
1719043200000,74.05,74.14,73.91,74.03,30370.993,1719046799999,2247924.55424,7102,14353.010,1062399.55709,0
1719046800000,74.02,74.25,74.01,74.22,31444.734,1719050399999,2331269.80553,7001,17061.033,1264925.54277,0
1719050400000,74.21,74.80,74.17,74.43,76451.033,1719053999999,5697516.37572,13580,42886.019,3195895.80436,0
1719054000000,74.43,74.46,74.21,74.29,28261.146,1719057599999,2099831.45800,7140,12597.631,936064.12034,0
1719057600000,74.29,74.39,74.02,74.03,36414.861,1719061199999,2702840.64187,6638,15942.460,1183704.08505,0
1719061200000,74.04,74.31,73.98,74.29,29022.443,1719064799999,2151355.96912,6466,16175.959,1199204.18299,0
1719064800000,74.28,74.47,74.21,74.34,26008.475,1719068399999,1933388.62193,5379,15089.171,1121848.25275,0
1719068400000,74.35,74.35,74.08,74.15,21834.186,1719071999999,1619681.41898,4751,9532.970,707032.06938,0
1719072000000,74.16,74.32,74.05,74.22,20799.149,1719075599999,1542866.11421,4235,10126.107,751181.78075,0
1719075600000,74.23,74.36,74.22,74.34,11971.986,1719079199999,889433.23816,3195,6370.878,473312.96378,0
1719079200000,74.33,74.36,74.23,74.31,13962.111,1719082799999,1037400.63185,3694,7371.525,547693.24621,0
1719082800000,74.30,74.82,74.30,74.73,36177.720,1719086399999,2697682.58281,5609,19654.215,1465057.22953,0
1719086400000,74.73,74.85,74.57,74.59,33800.079,1719089999999,2524713.45183,6020,13398.083,1000858.63991,0
1719090000000,74.59,74.74,74.42,74.66,26116.857,1719093599999,1947581.50493,5387,11658.743,869638.12286,0
1719093600000,74.65,74.66,74.50,74.58,9940.079,1719097199999,741295.14434,3257,4409.209,328819.03924,0
1719097200000,74.58,74.69,74.47,74.58,15905.292,1719100799999,1186010.52417,3639,7667.797,571781.42909,0
1719100800000,74.58,74.68,74.52,74.57,21545.696,1719104399999,1607624.14495,5824,11407.508,851201.71061,0
1719104400000,74.57,74.66,74.50,74.61,18768.735,1719107999999,1399776.36283,4273,9741.128,726525.77450,0
1719108000000,74.60,74.72,74.58,74.72,12907.500,1719111599999,963384.30646,3295,6781.622,506213.12598,0
1719111600000,74.73,74.90,74.69,74.76,19026.494,1719115199999,1422897.23985,4629,10828.388,809858.77897,0
1719115200000,74.76,74.79,74.56,74.67,14290.785,1719118799999,1067301.51088,3120,6043.534,451379.47624,0
1719118800000,74.66,74.77,74.58,74.66,11421.672,1719122399999,852946.65422,2815,4243.832,316886.97953,0
1719122400000,74.66,74.74,74.58,74.61,13208.112,1719125999999,986214.58864,3104,4335.667,323765.38394,0
1719126000000,74.62,74.72,74.42,74.50,25523.867,1719129599999,1903387.29573,5229,9554.368,712658.95362,0
1719129600000,74.50,74.53,74.41,74.51,20093.980,1719133199999,1496374.53957,4037,11355.593,845670.44683,0
1719133200000,74.51,74.54,74.33,74.37,19768.659,1719136799999,1471413.39759,3864,8523.853,634541.38652,0
1719136800000,74.36,74.41,74.06,74.09,40057.637,1719140399999,2973766.22787,6269,16744.744,1243314.52524,0
1719140400000,74.08,74.25,73.97,74.18,34772.695,1719143999999,2577011.18200,6985,18571.486,1376432.72123,0
1719144000000,74.17,74.38,74.17,74.36,16483.763,1719147599999,1224324.51642,3656,9094.538,675475.48194,0
1719147600000,74.37,74.49,74.19,74.40,26067.418,1719151199999,1938254.62481,5453,12149.318,903421.80443,0
1719151200000,74.40,74.48,74.16,74.48,29547.053,1719154799999,2196897.01332,6733,14981.464,1113995.67094,0
1719154800000,74.48,74.86,74.43,74.83,55788.912,1719158399999,4166123.90354,9898,26251.535,1960285.68128,0
1719158400000,74.83,74.95,74.23,74.35,74644.742,1719161999999,5572581.79934,13640,35023.713,2615486.57308,0
1719162000000,74.34,75.03,74.30,74.69,72827.974,1719165599999,5444803.10248,13421,38997.220,2915480.63013,0
1719165600000,74.69,74.78,74.41,74.50,36671.037,1719169199999,2734657.43912,7247,18644.341,1390238.89383,0
1719169200000,74.50,74.59,74.35,74.45,17158.243,1719172799999,1278042.14587,4812,7985.349,594757.24293,0
1719172800000,74.45,74.53,73.22,73.82,132764.166,1719176399999,9802829.83959,19628,60652.336,4476777.69962,0
1719176400000,73.82,74.22,73.57,74.21,49295.552,1719179999999,3640814.29036,9666,29606.575,2187066.88463,0
1719180000000,74.21,74.23,73.74,73.97,34403.030,1719183599999,2544081.84073,7825,17409.319,1287345.88268,0
1719183600000,73.96,73.97,73.29,73.35,41551.147,1719187199999,3057709.28104,8816,18972.337,1396169.33695,0
1719187200000,73.35,73.43,73.06,73.27,64570.190,1719190799999,4729952.27932,14290,33736.644,2471310.88639,0
1719190800000,73.26,73.28,72.50,72.86,76264.402,1719194399999,5553412.02182,14893,35569.083,2589965.38398,0
1719194400000,72.86,72.96,71.97,72.42,53814.019,1719197999999,3901777.67732,11905,25837.889,1874115.43965,0
1719198000000,72.42,72.71,72.42,72.48,36552.442,1719201599999,2652773.79778,8821,19232.174,1395932.90154,0
1719201600000,72.47,72.49,71.48,71.86,118176.018,1719205199999,8495225.19838,19651,54590.156,3923998.17779,0
1719205200000,71.86,71.93,70.42,70.77,209026.618,1719208799999,14828746.11040,33367,103924.718,7373643.26362,0
1719208800000,70.77,71.32,70.59,71.31,87033.456,1719212399999,6175986.58413,15641,46185.994,3278290.09871,0
1719212400000,71.31,71.73,71.10,71.36,70366.688,1719215999999,5025146.61346,13707,34698.280,2477662.43520,0
1719216000000,71.37,71.89,71.05,71.45,96715.161,1719219599999,6912812.15524,17381,46399.847,3316142.22862,0
1719219600000,71.45,71.59,68.45,70.37,451308.354,1719223199999,31529550.39297,59404,225794.417,15776596.36244,0
1719223200000,70.37,70.62,69.86,70.10,100738.949,1719226799999,7079072.23151,20089,51412.753,3612908.97619,0
1719226800000,70.10,70.26,69.36,69.91,109873.505,1719230399999,7664408.81871,19874,50390.919,3516193.67849,0
1719230400000,69.91,70.02,68.84,68.88,162015.589,1719233999999,11258403.21014,22020,70887.654,4927620.02143,0
1719234000000,68.88,69.76,68.75,69.69,155082.586,1719237599999,10750133.40285,24943,83441.936,5783454.53317,0
1719237600000,69.70,69.83,68.82,69.09,117319.837,1719241199999,8129863.93647,22730,63320.043,4387905.40176,0
1719241200000,69.10,69.15,68.62,68.80,130313.820,1719244799999,8977251.43203,26604,74532.068,5135293.21055,0
1719244800000,68.80,69.40,68.69,69.04,130918.416,1719248399999,9043025.89567,26403,69831.622,4824338.30691,0
1719248400000,69.04,69.68,68.70,69.30,142464.995,1719251999999,9859937.66599,31455,67956.397,4702192.73890,0
1719252000000,69.29,69.36,68.63,69.04,86656.507,1719255599999,5987501.05157,19450,38488.283,2659864.94149,0
1719255600000,69.05,69.23,67.75,68.22,156304.602,1719259199999,10679031.17954,29193,67354.034,4601838.50546,0
1719259200000,68.22,68.68,67.28,68.46,196583.268,1719262799999,13403270.20365,36956,101783.832,6942167.69209,0
1719262800000,68.47,69.35,68.41,69.34,95286.394,1719266399999,6572292.83850,17817,46289.550,3191389.71191,0
1719266400000,69.34,69.46,69.08,69.12,59607.789,1719269999999,4130390.64835,13817,26204.435,1815797.02991,0
1719270000000,69.12,69.90,69.11,69.64,76367.614,1719273599999,5312306.52039,15101,37668.758,2619764.48743,0
1719273600000,69.64,69.82,69.36,69.66,58344.786,1719277199999,4059301.02693,12247,26844.052,1867862.15329,0
1719277200000,69.66,69.79,69.40,69.77,37380.473,1719280799999,2600197.66822,9822,18300.352,1273188.06873,0
1719280800000,69.77,70.18,69.74,70.05,56047.951,1719284399999,3921536.06006,12182,29049.894,2032771.40235,0
1719284400000,70.05,71.21,69.99,70.68,189449.932,1719287999999,13409713.42193,32003,91609.212,6483715.24983,0
1719288000000,70.67,70.83,70.46,70.79,51684.628,1719291599999,3650729.04579,11325,27113.585,1915482.01160,0
1719291600000,70.79,70.85,70.49,70.60,45123.117,1719295199999,3189677.16818,10332,20875.926,1475889.69375,0
1719295200000,70.60,70.62,70.30,70.47,36747.408,1719298799999,2588652.30625,8841,16895.081,1190090.64493,0
1719298800000,70.46,70.74,70.46,70.56,55121.393,1719302399999,3891461.39364,10650,27758.983,1959857.14859,0
1719302400000,70.56,70.77,70.19,70.46,67281.366,1719305999999,4738808.20072,11557,30482.823,2146753.91239,0
1719306000000,70.46,71.16,70.43,71.05,70228.844,1719309599999,4974013.38383,12110,35905.713,2542333.61211,0
1719309600000,71.04,71.10,70.70,70.78,54158.627,1719313199999,3838255.36169,11197,24923.004,1766485.08465,0
1719313200000,70.77,70.94,70.57,70.69,56356.918,1719316799999,3985652.67101,9780,21089.029,1491695.92058,0
1719316800000,70.69,70.79,70.43,70.51,48205.887,1719320399999,3404737.22382,9061,24541.485,1733541.48773,0
1719320400000,70.50,70.82,70.23,70.38,59530.530,1719323999999,4195199.72206,10593,24664.937,1738531.89685,0
1719324000000,70.38,71.47,70.35,71.12,124309.294,1719327599999,8826545.94280,19297,66438.921,4718477.20067,0
1719327600000,71.13,71.41,70.74,71.30,63234.257,1719331199999,4497282.18187,13555,30877.204,2196357.98562,0
1719331200000,71.30,71.36,70.92,71.00,42036.197,1719334799999,2988304.15483,10741,18466.654,1312619.66199,0
1719334800000,71.00,71.17,70.82,71.11,34830.687,1719338399999,2473887.85531,9081,16710.609,1187120.04486,0
1719338400000,71.10,71.96,70.97,71.82,77966.634,1719341999999,5576332.26492,14779,42947.924,3071607.67403,0
1719342000000,71.83,71.98,71.45,71.47,47786.214,1719345599999,3426409.51314,11009,21557.637,1545922.26944,0
1719345600000,71.48,71.69,71.40,71.62,30737.930,1719349199999,2198909.28293,7036,15542.068,1111706.64752,0
1719349200000,71.62,71.62,71.37,71.40,31680.168,1719352799999,2265140.76656,6624,13269.620,948857.34755,0
1719352800000,71.39,71.62,71.23,71.35,17627.076,1719356399999,1259004.55191,5885,9308.781,664862.25296,0
1719356400000,71.35,71.39,71.12,71.32,25258.369,1719359999999,1799735.56712,6314,13468.427,959663.80294,0
1719360000000,71.32,71.35,71.07,71.17,29162.463,1719363599999,2076907.67529,8866,14708.539,1047629.32344,0
1719363600000,71.17,71.79,71.07,71.65,32643.634,1719367199999,2331646.84989,9332,16343.396,1167552.97401,0
1719367200000,71.66,71.94,71.60,71.63,53032.983,1719370799999,3804601.80006,9625,26610.558,1909559.66306,0
1719370800000,71.64,71.75,71.45,71.58,31254.986,1719374399999,2237848.94309,7526,14076.604,1007856.00583,0
1719374400000,71.57,71.59,71.15,71.18,52611.872,1719377999999,3750489.87093,8895,30005.032,2139098.25428,0
1719378000000,71.18,71.39,71.02,71.04,27958.668,1719381599999,1989704.50063,6616,11907.618,847323.57328,0
1719381600000,71.04,71.17,70.96,71.11,27427.666,1719385199999,1949137.16732,5891,13780.618,979384.88180,0
1719385200000,71.11,71.39,70.97,71.29,29621.342,1719388799999,2108423.37583,6056,13879.731,988070.43883,0
1719388800000,71.29,71.42,71.03,71.15,43372.056,1719392399999,3088613.41674,7759,20596.165,1466850.23288,0
1719392400000,71.15,71.82,71.09,71.61,57596.727,1719395999999,4116282.78963,10458,29457.382,2104845.77210,0
1719396000000,71.60,71.65,71.25,71.42,50505.869,1719399599999,3607204.28115,9582,22904.862,1635891.66291,0
1719399600000,71.42,71.83,71.40,71.81,39844.291,1719403199999,2853950.60177,7369,21113.088,1512288.81861,0
1719403200000,71.81,71.89,71.37,71.45,38249.997,1719406799999,2739530.51890,7670,18456.611,1322040.55311,0
1719406800000,71.44,71.55,71.27,71.42,41573.576,1719410399999,2969155.99827,8577,22713.201,1622200.18395,0
1719410400000,71.43,71.50,71.05,71.22,68901.800,1719413999999,4910823.27019,10843,33319.972,2375015.99684,0
1719414000000,71.22,71.31,70.13,71.31,117377.388,1719417599999,8311576.85279,15764,57234.317,4055579.57499,0
1719417600000,71.31,71.31,70.83,70.89,40050.178,1719421199999,2847582.90840,8506,18190.485,1293584.30196,0
1719421200000,70.89,71.30,70.30,71.27,94408.712,1719424799999,6677256.14351,14295,46975.804,3322696.64508,0
1719424800000,71.27,71.28,70.82,70.89,30553.445,1719428399999,2169640.16334,6699,12336.911,875969.83918,0
1719428400000,70.88,71.52,70.82,71.52,58079.227,1719431999999,4134809.59742,9620,34875.137,2483118.25358,0
1719432000000,71.51,71.71,71.19,71.35,45231.347,1719435599999,3231262.78382,7790,22167.502,1583543.48558,0
1719435600000,71.35,71.39,71.12,71.19,24144.442,1719439199999,1719441.86302,4184,10717.226,763200.68504,0
1719439200000,71.19,71.19,71.01,71.10,17254.328,1719442799999,1226847.33207,4585,7935.619,564246.77803,0
1719442800000,71.11,71.17,70.90,70.97,23197.979,1719446399999,1647544.10206,5195,10776.290,765316.28168,0
1719446400000,70.96,71.03,70.66,70.84,36851.038,1719449999999,2611156.12644,8314,18535.295,1313391.31008,0
1719450000000,70.83,70.95,70.68,70.90,25456.892,1719453599999,1802671.40847,6344,13590.491,962408.90453,0
1719453600000,70.91,71.10,70.72,70.92,29526.093,1719457199999,2094022.44982,7461,14691.037,1041855.04772,0
1719457200000,70.92,71.21,70.84,70.96,33044.891,1719460799999,2346118.27435,7180,15617.061,1108786.45482,0
1719460800000,70.96,71.15,70.90,71.10,27025.305,1719464399999,1918848.54285,5672,12928.311,918076.35414,0
1719464400000,71.11,71.15,70.71,70.71,38099.767,1719467999999,2702453.35386,7686,14290.694,1013860.50779,0
1719468000000,70.71,70.99,70.61,70.76,29320.936,1719471599999,2074981.85583,6951,14267.460,1009656.74008,0
1719471600000,70.76,70.79,70.57,70.69,29424.770,1719475199999,2079938.96190,6046,13631.338,963532.06421,0
1719475200000,70.70,70.82,70.51,70.67,32129.083,1719478799999,2269682.13587,6557,14435.725,1019997.21076,0
1719478800000,70.66,71.32,70.54,71.15,53107.898,1719482399999,3767547.60250,9147,31267.242,2218526.23942,0
1719482400000,71.16,71.41,70.93,70.94,58598.159,1719485999999,4169083.92020,9854,29936.598,2130288.43135,0
1719486000000,70.94,71.74,70.91,71.48,58204.630,1719489599999,4154511.76285,9967,33351.207,2380261.42365,0
1719489600000,71.47,71.84,71.41,71.68,81676.871,1719493199999,5848072.63702,14161,44035.717,3153261.40251,0
1719493200000,71.68,72.63,71.62,72.41,152238.014,1719496799999,10984827.59696,23453,84125.313,6072125.41586,0
1719496800000,72.42,72.86,72.21,72.31,107864.344,1719500399999,7824687.50931,15849,54655.660,3965149.16694,0
1719500400000,72.32,72.57,72.08,72.15,53179.710,1719503999999,3842832.30352,11121,24740.199,1787889.86979,0
1719504000000,72.16,72.30,72.01,72.17,39779.489,1719507599999,2870248.21486,8466,22154.503,1598509.36591,0
1719507600000,72.17,72.69,72.16,72.63,40819.244,1719511199999,2958066.29416,7211,23388.149,1694966.06073,0
1719511200000,72.62,72.79,72.51,72.70,24036.644,1719514799999,1746161.35440,5766,12331.878,895935.33432,0
1719514800000,72.70,72.91,72.59,72.87,28882.551,1719518399999,2100789.88200,6537,14205.388,1033297.64154,0
1719518400000,72.88,72.95,72.68,72.81,33936.441,1719521999999,2470496.17291,6171,17108.386,1245480.16360,0
1719522000000,72.81,73.07,72.74,72.96,27251.644,1719525599999,1987569.02901,5146,12692.762,925715.67606,0
1719525600000,72.95,73.20,72.75,73.20,37121.727,1719529199999,2708671.62559,8318,16306.834,1190137.48097,0
1719529200000,73.20,73.33,72.98,73.24,39124.279,1719532799999,2861676.76399,7778,18907.027,1383158.88668,0
1719532800000,73.23,73.24,72.83,72.97,65029.054,1719536399999,4750005.19978,10720,26271.900,1918805.17367,0
1719536400000,72.97,73.84,72.96,73.64,67876.556,1719539999999,4989165.94842,13539,31589.852,2321265.56036,0
1719540000000,73.65,73.75,73.19,73.42,45435.401,1719543599999,3337551.06850,9870,19039.174,1398323.76352,0
1719543600000,73.43,73.79,73.35,73.79,33032.650,1719547199999,2432008.08000,6859,16571.571,1219928.23434,0
1719547200000,73.79,73.86,73.48,73.63,46529.907,1719550799999,3429046.31935,8896,21672.296,1597384.10072,0
1719550800000,73.62,73.62,73.18,73.32,45659.723,1719554399999,3350974.25948,8644,20028.928,1469996.20352,0
1719554400000,73.32,73.46,73.16,73.23,35890.013,1719557999999,2630183.31594,6431,16158.578,1184396.04442,0
1719558000000,73.23,73.25,72.72,72.91,68453.822,1719561599999,4998692.51443,10592,39008.028,2848410.11973,0
1719561600000,72.91,74.74,72.76,73.71,289393.079,1719565199999,21383063.71167,32569,162679.714,12013304.34102,0
1719565200000,73.72,73.91,73.58,73.90,75635.456,1719568799999,5578001.32240,12396,38581.641,2845612.28141,0
1719568800000,73.91,74.73,73.80,74.46,134371.151,1719572399999,9987118.91352,17955,65434.110,4865434.79232,0
1719572400000,74.46,74.71,74.36,74.46,68424.250,1719575999999,5097608.78581,12202,30024.427,2236928.25394,0
1719576000000,74.45,74.61,73.60,74.10,199567.191,1719579599999,14768974.32092,27094,92861.831,6869215.14388,0
1719579600000,74.10,74.23,72.96,73.04,120496.969,1719583199999,8866714.23077,18265,59703.244,4393558.71395,0
1719583200000,73.05,73.46,72.84,73.06,110680.658,1719586799999,8093291.96788,18752,57454.361,4202053.55493,0
1719586800000,73.06,73.10,72.48,72.86,101216.979,1719590399999,7365940.46595,16015,40931.278,2979272.27123,0
1719590400000,72.86,73.26,72.55,73.26,70920.153,1719593999999,5170017.23063,15490,39946.163,2912323.26200,0
1719594000000,73.25,73.31,72.91,73.18,54636.891,1719597599999,3996398.91102,11314,26717.958,1954160.96118,0
1719597600000,73.17,73.64,73.11,73.37,57627.327,1719601199999,4229965.17177,11741,25112.268,1843389.48457,0
1719601200000,73.37,73.60,73.16,73.36,46656.763,1719604799999,3423409.62039,10551,21013.698,1541898.19825,0
1719604800000,73.37,73.63,73.28,73.29,38887.780,1719608399999,2856466.00063,7943,20681.872,1519091.48455,0
1719608400000,73.29,73.31,72.79,73.13,53391.180,1719611999999,3902812.32260,9357,23995.943,1753794.69660,0
1719612000000,73.12,73.19,72.81,72.99,28687.621,1719615599999,2093911.34037,7034,13592.866,992303.36107,0
1719615600000,72.99,73.03,72.78,72.87,21271.100,1719619199999,1550779.31898,5905,8572.054,624946.76509,0
1719619200000,72.87,73.29,72.84,73.02,58113.665,1719622799999,4246279.18960,11674,30089.901,2198409.01411,0
1719622800000,73.03,73.64,73.02,73.55,35165.853,1719626399999,2577813.73922,6848,18550.429,1359554.81910,0
1719626400000,73.55,73.90,73.48,73.78,53010.211,1719629999999,3906306.63597,8824,26948.425,1986401.73288,0
1719630000000,73.78,73.83,73.54,73.62,32865.529,1719633599999,2422064.57760,6627,14201.376,1046506.92987,0
1719633600000,73.63,73.81,73.53,73.71,34218.719,1719637199999,2520590.15490,6892,15551.321,1145457.21115,0
1719637200000,73.71,73.74,73.52,73.63,20348.357,1719640799999,1497778.47156,4843,8156.354,600363.71450,0
1719640800000,73.62,73.93,73.44,73.88,40383.421,1719644399999,2975222.39786,7147,18537.327,1366375.92876,0
1719644400000,73.87,74.28,73.87,74.10,44103.886,1719647999999,3268295.57574,8766,21445.662,1588984.94196,0
1719648000000,74.11,74.51,73.99,74.38,52667.682,1719651599999,3912039.71688,8858,26851.966,1994909.79798,0
1719651600000,74.39,74.63,74.25,74.34,52059.027,1719655199999,3875714.12928,9519,23511.758,1750459.09704,0
1719655200000,74.34,74.49,74.06,74.34,41893.958,1719658799999,3110763.42019,7797,18196.982,1351437.62352,0
1719658800000,74.34,74.62,74.17,74.49,40630.784,1719662399999,3024078.22924,8502,20208.754,1504014.49549,0
1719662400000,74.50,74.63,74.31,74.51,24134.626,1719665999999,1796908.44921,6491,10705.053,796936.21725,0
1719666000000,74.51,75.19,74.41,74.70,95275.627,1719669599999,7128543.42478,14780,44789.199,3351041.62141,0
1719669600000,74.70,74.99,74.59,74.93,61111.312,1719673199999,4571067.29922,11864,31525.660,2358102.39277,0
1719673200000,74.93,75.03,74.67,74.69,49636.595,1719676799999,3714979.28636,9036,18974.332,1420041.31971,0
1719676800000,74.70,75.48,74.53,75.15,116725.012,1719680399999,8755561.63929,17765,58860.897,4414466.96760,0
1719680400000,75.15,75.22,74.92,75.19,34295.503,1719683999999,2575218.43102,8365,15317.327,1150212.39161,0
1719684000000,75.20,75.25,75.13,75.25,49450.650,1719687599999,3719770.08189,7020,28021.325,2108111.07201,0
1719687600000,75.25,75.86,75.21,75.65,161226.662,1719691199999,12158345.79671,18893,99795.698,7523082.70693,0
1719691200000,75.65,76.97,75.27,75.91,242697.479,1719694799999,18483664.52903,35103,118561.391,9037078.99903,0
1719694800000,75.92,76.17,75.53,75.59,61841.188,1719698399999,4693638.88203,11983,25231.794,1915376.97316,0
1719698400000,75.60,75.74,75.17,75.25,69678.113,1719701999999,5255136.70304,12860,30436.908,2295923.65793,0
1719702000000,75.26,75.49,74.87,74.90,53797.098,1719705599999,4042486.00586,10122,24006.173,1804509.05613,0
1719705600000,74.90,75.20,74.76,75.02,56405.874,1719709199999,4229171.91041,12804,31914.953,2393096.12923,0
1719709200000,75.02,75.03,74.54,74.96,59430.042,1719712799999,4444448.85347,11098,25807.720,1930211.17250,0
1719712800000,74.96,75.32,74.71,75.26,91561.706,1719716399999,6872849.02184,14861,48119.742,3612857.88469,0
1719716400000,75.26,75.60,75.09,75.41,64986.789,1719719999999,4897177.60328,11103,31446.694,2369879.25785,0
1719720000000,75.41,75.93,75.31,75.36,114868.556,1719723599999,8686278.60256,17772,61127.860,4623368.86487,0
1719723600000,75.35,75.46,74.91,74.99,66656.581,1719727199999,5008287.29964,12025,29484.912,2215749.22261,0
1719727200000,75.00,75.04,74.79,74.98,42151.135,1719730799999,3158905.39935,8420,19992.657,1498324.65210,0
1719730800000,74.98,75.55,74.90,75.50,127396.512,1719734399999,9577345.65629,19350,76359.053,5740394.64850,0
1719734400000,75.50,75.55,75.09,75.49,58108.651,1719737999999,4379343.37870,12309,28095.168,2117438.69719,0
1719738000000,75.49,75.73,75.16,75.18,49885.614,1719741599999,3766317.25261,9448,24989.745,1887026.06580,0
1719741600000,75.18,75.32,74.76,74.81,51098.666,1719745199999,3834016.41460,8990,19241.381,1444087.44438,0
1719745200000,74.80,75.06,74.75,74.92,42649.965,1719748799999,3194871.19335,8228,23395.136,1752286.33367,0
1719748800000,74.93,74.99,74.71,74.90,40575.434,1719752399999,3037326.05654,8448,19581.133,1465953.22699,0
1719752400000,74.90,74.95,74.34,74.76,102252.186,1719755999999,7634448.00712,13440,46003.358,3435726.79259,0
1719756000000,74.77,74.88,74.52,74.70,75179.488,1719759599999,5614687.08901,10742,38461.974,2872554.99311,0
1719759600000,74.71,74.75,74.53,74.70,35871.773,1719763199999,2677497.61579,8299,17879.713,1334594.01994,0
1719763200000,74.70,74.72,74.28,74.33,53777.975,1719766799999,4002266.65114,11432,24269.993,1806131.16036,0
1719766800000,74.34,74.45,74.15,74.33,48039.202,1719770399999,3569163.05398,10276,25340.235,1882883.32626,0
1719770400000,74.33,74.41,74.07,74.36,47687.292,1719773999999,3540333.55764,9832,27231.450,2021873.66560,0
1719774000000,74.36,74.80,74.28,74.66,49279.710,1719777599999,3673521.45623,10239,28488.204,2123440.67645,0
1719777600000,74.67,75.07,74.67,74.78,70178.004,1719781199999,5255590.77706,11053,31447.669,2355249.85900,0
1719781200000,74.78,75.15,74.73,75.12,30250.633,1719784799999,2266190.75103,6510,16670.153,1248833.87291,0
1719784800000,75.12,75.78,75.01,75.50,92251.672,1719788399999,6959752.30526,15619,52739.633,3977289.51575,0
1719788400000,75.50,75.61,75.21,75.27,59668.847,1719791999999,4499786.94542,11546,30552.392,2304179.73400,0
1719792000000,75.27,75.42,75.14,75.22,41089.944,1719795599999,3093062.05371,10131,18242.384,1373309.09589,0
1719795600000,75.23,75.93,75.15,75.89,82778.660,1719799199999,6266422.69312,14437,45023.641,3408055.03747,0
1719799200000,75.90,75.93,75.42,75.55,57636.778,1719802799999,4360058.10969,10519,31353.275,2372042.49527,0
1719802800000,75.54,75.56,75.36,75.49,30766.396,1719806399999,2321616.13947,7787,15520.235,1171241.75465,0
1719806400000,75.49,75.62,75.04,75.08,48383.166,1719809999999,3644349.29881,9329,19365.815,1459415.35322,0
1719810000000,75.09,75.32,75.02,75.32,31161.560,1719813599999,2343120.69123,6881,17753.795,1335013.50359,0
1719813600000,75.32,75.34,75.08,75.09,34282.068,1719817199999,2578217.08059,6688,14519.301,1092110.97786,0
1719817200000,75.09,75.39,75.08,75.20,44170.306,1719820799999,3323098.01381,7687,19382.949,1458274.07504,0
1719820800000,75.21,75.22,74.85,75.13,64773.087,1719824399999,4861575.79925,10668,24126.349,1811112.89747,0
1719824400000,75.12,75.31,75.01,75.08,35226.019,1719827999999,2647139.18359,7384,17641.390,1325754.00986,0
1719828000000,75.08,75.08,74.82,74.89,36952.950,1719831599999,2768650.36289,7058,18135.344,1358778.34667,0
1719831600000,74.89,75.03,74.71,74.82,55726.734,1719835199999,4174015.35754,8840,29051.822,2176453.03567,0
1719835200000,74.82,74.94,74.61,74.61,56767.237,1719838799999,4245885.21877,7923,26262.247,1964172.29298,0
1719838800000,74.61,74.81,74.21,74.47,90277.441,1719842399999,6725554.73597,15134,45442.211,3385586.71343,0
1719842400000,74.48,74.65,74.13,74.57,75207.278,1719845999999,5595605.03813,13214,35027.117,2606955.14012,0
1719846000000,74.58,74.81,74.51,74.66,53668.695,1719849599999,4005732.15712,11160,27927.286,2084588.01678,0
1719849600000,74.67,74.92,74.54,74.82,44782.439,1719853199999,3347860.72665,9633,23421.155,1750887.90433,0
1719853200000,74.83,75.35,74.69,75.30,48636.731,1719856799999,3646006.92725,11278,28766.726,2157200.63410,0
1719856800000,75.30,75.44,74.96,74.98,54433.801,1719860399999,4094750.36713,10415,27585.112,2075402.18358,0
1719860400000,74.98,75.01,74.56,74.63,45642.264,1719863999999,3411113.39228,9020,18032.827,1347608.62580,0
1719864000000,74.64,74.64,74.42,74.52,43868.111,1719867599999,3269175.17347,6354,16932.754,1262073.19663,0
1719867600000,74.52,74.60,74.34,74.48,28886.883,1719871199999,2151565.49637,5130,17364.996,1293486.32044,0
1719871200000,74.48,74.52,74.29,74.40,76464.617,1719874799999,5686327.45175,9813,38266.380,2845899.12712,0
1719874800000,74.41,74.47,74.29,74.37,28697.400,1719878399999,2134725.69457,5411,9818.592,730420.66973,0
1719878400000,74.37,74.38,74.28,74.31,34224.876,1719881999999,2543576.98515,8009,17109.782,1271737.11730,0
1719882000000,74.30,74.60,74.28,74.53,59927.661,1719885599999,4455090.99431,5583,21274.026,1582390.81463,0
1719885600000,74.53,74.55,74.31,74.37,18637.012,1719889199999,1387011.81488,4488,8884.729,661215.92757,0
1719889200000,74.37,74.77,74.33,74.49,36289.163,1719892799999,2704552.35511,6795,22438.363,1672630.10060,0
1719892800000,74.49,74.90,74.48,74.65,30713.624,1719896399999,2294757.70571,5659,19027.956,1421520.12536,0
1719896400000,74.65,74.89,74.65,74.89,42763.265,1719899999999,3195940.26156,5830,22464.157,1678907.88391,0
1719900000000,74.89,75.09,74.82,75.06,46028.646,1719903599999,3449979.17352,7768,22282.763,1670289.73280,0
1719903600000,75.05,75.32,74.88,75.25,53848.749,1719907199999,4044432.17683,9957,24722.048,1856950.72448,0
1719907200000,75.25,75.35,75.04,75.25,52784.698,1719910799999,3971872.83282,8944,29046.765,2185902.17908,0
1719910800000,75.25,75.46,75.10,75.17,50391.008,1719914399999,3792667.74255,8391,22432.277,1688418.24998,0
1719914400000,75.17,75.48,75.01,75.37,35562.136,1719917999999,2674607.31920,6585,18537.848,1394166.38524,0
1719918000000,75.36,75.39,75.18,75.39,21612.427,1719921599999,1627058.84953,4982,10421.744,784660.19739,0
1719921600000,75.38,75.43,75.16,75.18,36729.363,1719925199999,2764945.73554,6285,17885.188,1346405.89747,0
1719925200000,75.19,75.29,74.70,74.90,77632.499,1719928799999,5825180.45812,12022,31312.435,2350676.01654,0
1719928800000,74.89,75.07,74.53,74.67,112072.947,1719932399999,8376898.12657,16012,50983.776,3811569.26529,0
1719932400000,74.66,74.98,74.63,74.89,35406.502,1719935999999,2651133.05521,8165,16160.933,1210057.64097,0
1719936000000,74.90,75.26,74.84,75.09,41144.232,1719939599999,3089712.07106,8367,21475.928,1612566.22874,0
1719939600000,75.10,75.26,75.00,75.24,33160.499,1719943199999,2491287.61054,6785,14330.845,1076981.63920,0
1719943200000,75.23,75.30,75.19,75.29,25730.616,1719946799999,1936153.30844,5678,15439.462,1161818.89530,0
1719946800000,75.28,75.30,75.17,75.21,25327.651,1719950399999,1905521.95732,5114,10641.016,800583.49079,0
1719950400000,75.22,75.28,75.14,75.26,24551.173,1719953999999,1846914.79956,4317,14209.374,1069028.42680,0
1719954000000,75.26,75.90,75.24,75.87,84711.888,1719957599999,6396089.63840,8260,63396.162,4784738.62218,0
1719957600000,75.88,76.19,75.84,76.00,39608.848,1719961199999,3010111.79327,8814,17706.872,1345840.38577,0
1719961200000,76.00,76.12,75.80,76.01,39665.382,1719964799999,3012386.59228,8989,16359.455,1242429.43107,0
1719964800000,76.01,76.17,75.83,76.08,40349.158,1719968399999,3067611.23289,10613,16067.601,1221750.97913,0
1719968400000,76.09,76.19,75.48,75.69,71365.137,1719971999999,5413656.55215,12701,34416.014,2610961.64775,0
1719972000000,75.69,75.74,75.24,75.42,58229.456,1719975599999,4397055.16312,11176,22017.005,1662671.00327,0
1719975600000,75.43,75.51,74.47,75.49,134125.845,1719979199999,10066044.79641,19309,63443.063,4760714.62508,0
1719979200000,75.50,75.61,75.11,75.25,60333.081,1719982799999,4549103.97142,10157,27798.325,2096052.59308,0
1719982800000,75.25,75.47,75.02,75.31,33971.544,1719986399999,2556868.77051,7484,17132.838,1289736.99027,0
1719986400000,75.31,75.50,75.27,75.49,33365.713,1719989999999,2516075.87750,6269,14844.796,1119384.50050,0
1719990000000,75.49,75.61,74.80,74.82,61144.572,1719993599999,4591272.59133,10978,28493.724,2139683.05751,0
1719993600000,74.81,74.98,74.52,74.63,52410.052,1719997199999,3918466.00270,11373,24886.165,1860841.57551,0
1719997200000,74.64,74.86,74.56,74.70,47277.311,1720000799999,3532803.48570,10263,23282.499,1740047.62721,0
1720000800000,74.71,74.72,73.86,74.28,257224.705,1720004399999,19096046.47459,29142,100487.598,7460908.52251,0
1720004400000,74.28,74.28,73.51,74.06,97373.929,1720007999999,7190201.15278,18722,53954.553,3984118.14391,0
1720008000000,74.07,74.07,73.30,73.65,90572.804,1720011599999,6670312.23062,17843,40731.308,2999465.74407,0
1720011600000,73.65,74.41,73.30,74.30,77097.610,1720015199999,5693359.29393,15883,38899.986,2873848.71416,0
1720015200000,74.31,74.62,74.05,74.32,61059.307,1720018799999,4538023.32031,12552,31723.148,2358073.61186,0
1720018800000,74.32,74.44,73.90,74.39,73417.666,1720022399999,5449994.75901,14404,36170.704,2684981.98502,0
1720022400000,74.40,75.06,74.03,74.87,67428.529,1720025999999,5029577.01648,14185,36176.344,2698922.77514,0
1720026000000,74.87,74.88,74.19,74.38,53741.039,1720029599999,4004362.96440,12053,27385.461,2040347.69914,0
1720029600000,74.38,74.46,74.06,74.18,44246.810,1720033199999,3285236.07538,10007,20633.788,1532117.00694,0
1720033200000,74.17,74.18,73.20,73.30,118940.825,1720036799999,8752664.14908,20554,53953.093,3970477.72801,0
1720036800000,73.30,73.42,72.21,72.27,165198.862,1720040399999,12036551.51019,23565,77082.804,5616502.07839,0
1720040400000,72.27,72.62,71.93,72.57,109366.217,1720043999999,7896691.82127,18357,63743.183,4602276.88462,0
1720044000000,72.57,72.86,71.81,72.29,100661.510,1720047599999,7278951.95570,17460,49357.334,3569944.12246,0
1720047600000,72.29,72.32,71.77,72.05,87825.331,1720051199999,6325518.97024,14759,44832.531,3228839.71892,0
1720051200000,72.06,72.40,71.98,72.08,54703.831,1720054799999,3945825.10910,11253,28206.543,2034814.88749,0
1720054800000,72.09,72.25,69.43,69.83,367826.460,1720058399999,25971706.28381,57652,179253.680,12657601.97689,0
1720058400000,69.83,70.72,68.80,70.54,205486.926,1720061999999,14368532.17859,36144,101377.858,7090486.26695,0
1720062000000,70.53,70.78,70.44,70.49,51859.989,1720065599999,3662458.29494,12153,24544.189,1733434.31784,0
1720065600000,70.49,70.76,70.30,70.67,47184.164,1720069199999,3325705.36334,11015,25002.053,1762483.03950,0
1720069200000,70.66,70.69,70.40,70.50,25626.275,1720072799999,1808492.20384,6959,12112.014,854674.68186,0
1720072800000,70.50,70.52,69.63,69.87,84830.896,1720076399999,5943045.64458,16809,41531.047,2909723.46161,0
1720076400000,69.87,70.00,69.27,69.42,100960.649,1720079999999,7026497.42490,18526,49680.140,3458971.59408,0
1720080000000,69.42,69.92,69.04,69.69,147338.212,1720083599999,10250956.19542,25786,72198.570,5023569.54104,0
1720083600000,69.69,69.96,68.97,69.83,137399.602,1720087199999,9538059.22208,25005,71313.545,4949955.52635,0
1720087200000,69.82,69.85,69.24,69.80,72633.619,1720090799999,5049434.38829,15867,34081.618,2369320.21684,0
1720090800000,69.80,69.95,69.47,69.64,49003.806,1720094399999,3414784.99397,11239,21413.267,1492361.43441,0
1720094400000,69.63,69.64,68.20,68.25,155457.395,1720097999999,10696794.96895,24031,63186.736,4350587.01169,0
1720098000000,68.26,68.53,67.20,68.49,362118.902,1720101599999,24587689.79233,47256,178610.989,12129707.59341,0
1720101600000,68.49,68.70,67.80,68.06,120339.273,1720105199999,8207651.77797,21485,56988.455,3887778.31467,0
1720105200000,68.06,69.14,67.87,68.97,126723.657,1720108799999,8678904.95966,21827,63775.874,4367298.12424,0
1720108800000,68.96,68.96,68.38,68.67,94603.807,1720112399999,6498519.66629,18358,47098.439,3235108.83454,0
1720112400000,68.66,68.77,68.16,68.23,68576.230,1720115999999,4695956.18316,13851,28444.939,1948019.65041,0
1720116000000,68.24,68.24,67.23,67.53,141358.285,1720119599999,9568434.92065,22543,71043.990,4807373.36445,0
1720119600000,67.54,68.42,67.47,67.89,91997.561,1720123199999,6255030.94255,17117,51476.339,3500756.35718,0
1720123200000,67.88,67.98,67.24,67.39,93513.900,1720126799999,6320901.87634,15937,42235.734,2854305.74618,0
1720126800000,67.39,67.43,66.68,67.30,184916.807,1720130399999,12397114.72775,24869,88753.613,5950700.27477,0
1720130400000,67.30,67.74,66.90,66.92,84113.414,1720133999999,5667466.06302,17162,44612.507,3006507.38537,0
1720134000000,66.92,66.96,64.84,65.37,380538.005,1720137599999,25075704.55382,54826,186860.422,12313567.46876,0
1720137600000,65.37,65.54,60.91,63.10,917370.859,1720141199999,58020346.86690,112564,424914.870,26877326.44759,0
1720141200000,63.10,63.29,60.99,62.71,357232.965,1720144799999,22211217.48325,55846,176501.633,10973075.54740,0
1720144800000,62.70,62.71,57.08,58.50,520431.333,1720148399999,31667406.87829,65404,222565.511,13586995.24776,0
1720148400000,58.52,59.79,56.42,58.62,1110857.807,1720151999999,65215118.85458,123120,526515.991,30931681.66975,0
1720152000000,58.62,59.61,56.52,59.24,562919.319,1720155599999,32894958.80826,68072,256399.628,14987439.57050,0
1720155600000,59.25,60.08,59.07,59.56,203782.851,1720159199999,12150220.72114,29273,100846.224,6014928.28979,0
1720159200000,59.55,59.60,58.06,58.46,248688.114,1720162799999,14603320.31581,31880,120968.175,7103487.40811,0
1720162800000,58.46,58.96,58.18,58.67,129430.182,1720166399999,7570947.93719,21995,62242.819,3641175.33884,0
1720166400000,58.66,58.66,57.33,57.53,201652.113,1720169999999,11681060.30939,30112,100569.077,5826671.00697,0
1720170000000,57.54,59.15,57.31,59.05,257427.525,1720173599999,15019550.35099,36672,142996.246,8348827.32848,0
1720173600000,59.06,60.01,58.92,58.99,231701.143,1720177199999,13768064.26939,33810,112006.128,6655434.69927,0
1720177200000,58.99,59.97,58.95,59.92,166619.229,1720180799999,9921698.52074,26151,84317.535,5020794.06155,0
1720180800000,59.92,60.44,59.35,59.51,231341.869,1720184399999,13846443.74119,32533,114280.781,6840519.09718,0
1720184400000,59.50,60.59,59.32,60.41,166497.174,1720187999999,10016114.91970,26870,89105.564,5358727.59317,0
1720188000000,60.42,60.62,59.62,60.25,150767.802,1720191599999,9053914.50101,22633,81686.425,4907690.70998,0
1720191600000,60.24,61.29,60.12,61.11,228594.854,1720195199999,13894933.95807,34118,120314.815,7315125.06385,0
1720195200000,61.11,61.86,60.82,60.88,167671.362,1720198799999,10278994.56241,28289,81091.001,4971033.35118,0
1720198800000,60.89,61.45,60.64,61.22,79664.936,1720202399999,4868015.16176,17309,38323.716,2341081.70561,0
1720202400000,61.22,61.47,60.69,61.44,95607.429,1720205999999,5844901.16871,16632,46595.718,2847974.34236,0
1720206000000,61.44,61.81,61.18,61.77,75880.467,1720209599999,4663581.53315,12788,39464.599,2425655.61001,0
1720209600000,61.77,61.77,61.30,61.44,50083.244,1720213199999,3079180.11742,10007,22022.689,1354381.53689,0
1720213200000,61.43,61.76,61.28,61.51,89132.184,1720216799999,5484620.21273,10473,42123.062,2592977.35955,0
1720216800000,61.50,61.94,61.20,61.68,68990.989,1720220399999,4254841.91140,12835,32961.478,2033023.06361,0
1720220400000,61.67,62.10,61.67,61.80,58352.879,1720223999999,3613410.06684,12287,27234.662,1686210.69775,0
1720224000000,61.79,63.07,61.39,62.36,178017.138,1720227599999,11069785.81980,27789,83192.301,5176176.90856,0
1720227600000,62.35,62.41,61.61,61.64,77244.268,1720231199999,4794491.17829,15806,36188.450,2246828.85070,0
1720231200000,61.64,62.29,61.36,62.05,75286.861,1720234799999,4654278.56001,13557,34802.596,2151436.27642,0
1720234800000,62.05,62.06,61.66,61.83,42021.955,1720238399999,2599341.95258,9321,20127.662,1245174.84513,0
1720238400000,61.83,62.00,61.49,61.50,45836.283,1720241999999,2831342.93796,9473,21681.730,1339727.09148,0
1720242000000,61.51,61.74,61.47,61.61,54065.153,1720245599999,3330400.71582,8782,21674.291,1334890.42150,0
1720245600000,61.60,62.50,61.56,62.22,71123.109,1720249199999,4419031.17417,12040,41628.403,2586163.89705,0
1720249200000,62.21,62.61,62.20,62.45,71785.954,1720252799999,4485190.92648,11196,36842.866,2302314.21374,0
1720252800000,62.44,62.57,62.18,62.34,72484.314,1720256399999,4520490.34802,10565,35713.863,2227502.19026,0
1720256400000,62.35,62.67,62.06,62.66,59978.414,1720259999999,3740565.16821,9341,30713.831,1916507.13684,0
1720260000000,62.66,63.16,62.55,63.16,54382.742,1720263599999,3417684.86036,11903,25915.438,1629075.54061,0
1720263600000,63.16,63.28,62.82,63.18,89865.640,1720267199999,5666555.64508,13857,40746.958,2569837.33532,0
1720267200000,63.17,63.34,62.89,63.21,81681.480,1720270799999,5154970.40402,10817,33874.269,2138483.57313,0
1720270800000,63.20,63.80,63.07,63.49,71817.942,1720274399999,4558811.64245,13327,33928.824,2154171.51768,0
1720274400000,63.50,63.75,63.10,63.62,92619.941,1720277999999,5873539.91250,13931,45409.150,2879379.42835,0
1720278000000,63.63,64.56,63.58,64.40,129877.164,1720281599999,8325187.15244,19093,63820.307,4088972.71334,0
1720281600000,64.39,65.64,64.05,65.49,177485.081,1720285199999,11541541.15599,26533,86199.424,5605270.75822,0
1720285200000,65.49,65.59,64.88,65.12,81121.614,1720288799999,5292717.57285,16341,36257.302,2365068.10548,0
1720288800000,65.11,65.19,64.70,64.93,59245.462,1720292399999,3845510.58666,12130,27356.204,1775631.10915,0
1720292400000,64.93,65.07,64.87,65.01,29404.968,1720295999999,1909980.30635,7954,16562.034,1075924.10690,0
1720296000000,65.01,65.24,64.82,64.93,34073.110,1720299599999,2215337.25614,8814,16339.206,1062336.79579,0
1720299600000,64.92,65.16,64.82,64.91,37914.118,1720303199999,2463526.67456,8378,17042.971,1107339.22675,0
1720303200000,64.91,65.57,64.91,65.45,53486.702,1720306799999,3496305.56925,10595,30116.032,1968585.96724,0
1720306800000,65.45,65.59,65.28,65.37,40081.976,1720310399999,2622394.89924,8564,22572.020,1476864.16382,0
1720310400000,65.36,65.46,64.96,65.02,73835.442,1720313999999,4815931.79375,14194,32563.057,2124240.37463,0
1720314000000,65.02,65.26,64.64,65.21,68077.092,1720317599999,4422484.49501,13521,33446.964,2173194.66679,0
1720317600000,65.20,65.53,65.13,65.51,39378.711,1720321199999,2574661.38627,10290,21116.405,1380722.87296,0
1720321200000,65.51,65.52,64.86,65.03,44657.673,1720324799999,2907488.15777,10785,20223.740,1316255.68368,0
1720324800000,65.02,65.11,64.35,64.38,92582.518,1720328399999,5988882.31930,15897,44228.540,2861079.69099,0
1720328400000,64.37,64.67,64.13,64.53,52737.570,1720331999999,3399490.39081,11747,28498.739,1836887.65758,0
1720332000000,64.53,64.90,64.48,64.78,21822.207,1720335599999,1411967.13463,7377,10938.236,707772.49269,0
1720335600000,64.78,64.96,63.85,64.34,85749.926,1720339199999,5509709.80108,16219,41553.655,2669222.12247,0
1720339200000,64.34,64.61,64.19,64.55,44178.918,1720342799999,2845817.68978,11081,21198.555,1365679.11016,0
1720342800000,64.55,64.92,64.34,64.67,38636.899,1720346399999,2496904.57589,11109,19805.591,1279787.37998,0
1720346400000,64.67,64.91,64.45,64.56,49431.975,1720349999999,3198447.45360,10542,24255.746,1569773.90308,0
1720350000000,64.56,64.63,64.13,64.55,46080.929,1720353599999,2968707.62586,10919,21441.342,1381654.21840,0
1720353600000,64.54,64.76,64.16,64.49,36910.147,1720357199999,2381079.13571,10151,18198.502,1174043.14154,0
1720357200000,64.48,64.50,63.12,63.21,172337.531,1720360799999,10950679.59641,23814,82565.546,5245382.39109,0
1720360800000,63.22,63.35,62.39,62.90,149730.615,1720364399999,9414608.14423,22832,73313.109,4609485.14182,0
1720364400000,62.89,63.56,62.83,63.43,70550.848,1720367999999,4460306.76334,15081,34871.016,2204663.57830,0
1720368000000,63.43,63.91,63.25,63.80,53675.165,1720371599999,3417149.26710,13469,20932.723,1332402.01706,0
1720371600000,63.80,63.90,63.24,63.62,58035.152,1720375199999,3691364.58243,10471,31029.361,1974345.27290,0
1720375200000,63.63,63.79,63.06,63.11,44335.705,1720378799999,2812885.81530,9844,21575.750,1368490.74285,0
1720378800000,63.10,63.15,62.80,63.05,34060.381,1720382399999,2145427.14072,7886,20509.895,1291926.90929,0
1720382400000,63.05,63.35,62.94,63.29,32800.975,1720385999999,2070898.91395,7598,18715.063,1181807.49211,0
1720386000000,63.29,63.37,61.89,62.43,137190.952,1720389599999,8555752.52747,17006,63891.628,3983106.56722,0
1720389600000,62.43,62.84,62.08,62.16,102144.034,1720393199999,6377918.35425,14484,41585.843,2596721.24454,0
1720393200000,62.16,62.44,61.57,62.02,94996.172,1720396799999,5893147.79450,16861,48923.447,3035449.95133,0
1720396800000,62.01,62.16,60.14,60.41,263805.050,1720400399999,16150792.16806,39435,122705.066,7518496.09585,0
1720400400000,60.41,60.58,59.17,60.57,332560.130,1720403999999,19855974.80455,45857,156781.010,9364244.93894,0
1720404000000,60.56,61.81,60.39,61.75,157882.154,1720407599999,9659800.80416,28771,74541.767,4560639.87518,0
1720407600000,61.76,62.08,61.36,61.64,65850.501,1720411199999,4063297.20116,15601,33449.370,2064336.08862,0
1720411200000,61.63,62.46,61.48,62.46,92496.619,1720414799999,5735685.18333,16827,46427.095,2879351.17892,0
1720414800000,62.45,62.74,62.24,62.48,77865.021,1720418399999,4869967.66782,14817,43064.933,2694343.22641,0
1720418400000,62.48,63.01,62.08,62.90,83741.798,1720421999999,5243942.62814,15983,41753.155,2617123.16041,0
1720422000000,62.90,62.98,62.37,62.85,61660.743,1720425599999,3866041.17670,13479,28680.848,1798550.15676,0
1720425600000,62.85,65.21,62.73,65.13,253755.867,1720429199999,16283177.51737,38555,133487.185,8563884.82952,0
1720429200000,65.12,66.98,64.95,65.11,321826.630,1720432799999,21185074.33012,41131,177797.474,11699841.80008,0
1720432800000,65.12,65.45,64.41,64.54,98070.990,1720436399999,6379184.76934,18822,45390.221,2953626.89163,0
1720436400000,64.55,65.96,64.53,65.94,75448.669,1720439999999,4931269.86228,16426,37716.234,2466218.69150,0
1720440000000,65.94,65.98,65.33,65.34,85651.186,1720443599999,5619223.79189,17041,44615.967,2927687.45443,0
1720443600000,65.34,65.86,65.11,65.37,78963.843,1720447199999,5169965.45533,17920,36083.290,2362400.73937,0
1720447200000,65.38,65.52,62.50,64.69,465259.863,1720450799999,29820063.35842,55147,216657.097,13887093.27615,0
1720450800000,64.70,65.25,64.19,64.24,140129.885,1720454399999,9066939.09133,26729,70728.808,4577085.08570,0
1720454400000,64.25,64.59,63.76,64.41,94238.319,1720457999999,6048905.33056,19151,47927.488,3077502.15314,0
1720458000000,64.40,64.64,64.02,64.52,83162.133,1720461599999,5351964.70893,17593,39728.278,2557882.72796,0
1720461600000,64.51,64.91,64.41,64.80,62365.618,1720465199999,4030017.25797,13195,35440.026,2290293.27306,0
1720465200000,64.80,65.19,64.70,64.88,55970.352,1720468799999,3634748.32628,12013,26498.318,1720795.94243,0
1720468800000,64.88,65.02,64.22,64.32,115218.314,1720472399999,7439027.85356,16614,42210.634,2726437.41336,0
1720472400000,64.31,64.77,64.18,64.75,99944.223,1720475999999,6439855.67647,14246,53054.773,3419119.95702,0
1720476000000,64.74,64.86,64.52,64.80,49365.692,1720479599999,3193038.72907,11621,26794.422,1732875.89452,0
1720479600000,64.80,64.98,64.75,64.89,31983.123,1720483199999,2073567.25647,8952,15278.898,990769.69696,0
1720483200000,64.88,64.88,64.41,64.60,46276.705,1720486799999,2991926.86367,14084,22373.098,1446399.03659,0
1720486800000,64.60,65.40,64.27,64.43,84657.446,1720490399999,5486134.60605,21196,40787.979,2643091.14327,0
1720490400000,64.43,65.37,64.22,65.37,51792.263,1720493999999,3360569.18535,14816,24872.335,1613796.13615,0
1720494000000,65.36,65.39,64.88,65.17,39255.658,1720497599999,2557397.41703,11656,19605.234,1277557.82641,0
1720497600000,65.17,65.41,65.04,65.34,36011.489,1720501199999,2349544.08924,10387,19256.105,1256576.53231,0
1720501200000,65.33,65.59,65.18,65.57,38281.727,1720504799999,2502086.77465,10567,19532.049,1276845.39366,0
1720504800000,65.56,65.85,65.38,65.43,60518.261,1720508399999,3970334.25089,12937,26148.934,1716142.40644,0
1720508400000,65.43,65.51,65.05,65.13,36968.777,1720511999999,2411868.15938,10428,14080.219,918757.64865,0
1720512000000,65.12,65.93,65.01,65.47,73204.796,1720515599999,4793623.88064,16200,36220.149,2372268.60703,0
1720515600000,65.47,65.85,65.39,65.76,37533.960,1720519199999,2464878.19273,9172,17598.555,1155607.19355,0
1720519200000,65.77,66.05,65.64,65.93,51186.803,1720522799999,3371045.81596,10475,23915.829,1575380.75196,0
1720522800000,65.92,66.02,65.56,65.78,34380.829,1720526399999,2261536.38682,8758,12690.109,835268.21846,0
1720526400000,65.77,65.85,65.63,65.75,30012.656,1720529999999,1972703.02032,7062,11984.608,787772.75649,0
1720530000000,65.76,65.79,65.23,65.66,41555.230,1720533599999,2721456.94634,10213,16695.354,1093478.63327,0
1720533600000,65.66,66.25,65.40,65.51,145935.284,1720537199999,9609830.79373,24065,70197.749,4623491.07859,0
1720537200000,65.51,65.91,65.28,65.88,52476.615,1720540799999,3443338.38926,12520,25637.630,1682582.10000,0
1720540800000,65.87,65.96,65.52,65.74,39109.296,1720544399999,2571841.37387,9120,19325.752,1270622.01067,0
1720544400000,65.74,65.88,65.56,65.69,23325.512,1720547999999,1532982.24383,5791,12044.903,791608.62200,0
1720548000000,65.68,65.94,65.45,65.75,50464.988,1720551599999,3317343.32898,10066,24648.365,1620504.53013,0
1720551600000,65.74,65.75,65.47,65.68,31253.004,1720555199999,2051420.53697,6679,15952.547,1047385.62849,0
1720555200000,65.68,65.75,65.40,65.56,31655.699,1720558799999,2075716.63652,6385,16521.695,1083219.62479,0
1720558800000,65.55,65.56,65.22,65.40,33918.627,1720562399999,2217530.28488,5566,15475.368,1011743.85903,0
1720562400000,65.40,65.69,65.16,65.31,59321.530,1720565999999,3876821.44455,10007,31803.529,2078995.98248,0
1720566000000,65.32,65.41,65.17,65.27,22710.410,1720569599999,1482695.85696,6358,11462.066,748351.49171,0
1720569600000,65.27,65.30,64.49,64.59,73422.247,1720573199999,4765273.02624,13644,33757.223,2191256.31997,0
1720573200000,64.58,65.09,64.46,64.93,45583.715,1720576799999,2952643.66784,10127,24958.092,1616796.56346,0
1720576800000,64.93,65.02,64.62,64.93,26948.801,1720580399999,1746695.47216,8019,15208.539,985763.24126,0
1720580400000,64.94,65.36,64.88,65.35,48876.509,1720583999999,3180893.44979,8184,27948.596,1818899.65532,0
1720584000000,65.34,66.28,65.34,65.97,153248.917,1720587599999,10092121.69121,21751,82657.583,5443098.86278,0
1720587600000,65.97,66.16,65.53,65.73,86793.565,1720591199999,5710419.37295,12477,40001.017,2631551.24992,0
1720591200000,65.73,66.13,65.52,66.05,39968.913,1720594799999,2633701.93812,8687,21369.593,1408181.30903,0
1720594800000,66.05,66.08,65.56,65.74,35354.730,1720598399999,2324434.74387,7728,15544.996,1022299.57026,0
1720598400000,65.75,65.81,65.53,65.75,34207.749,1720601999999,2246704.81573,8261,16872.756,1108192.74227,0
1720602000000,65.75,65.85,65.58,65.82,29400.477,1720605599999,1932547.45690,6936,15140.435,995297.63116,0
1720605600000,65.82,66.09,65.63,66.04,35770.954,1720609199999,2357303.06538,7483,20045.456,1321011.43756,0
1720609200000,66.04,66.23,65.91,66.00,32205.733,1720612799999,2127960.23300,8294,15137.315,1000238.06012,0
1720612800000,66.00,66.11,65.37,66.08,78765.046,1720616399999,5178220.84687,13273,34735.118,2284383.99459,0
1720616400000,66.07,66.43,65.94,66.16,70498.092,1720619999999,4668677.13377,14169,33698.200,2231754.10881,0
1720620000000,66.16,66.71,66.07,66.53,81651.422,1720623599999,5423718.22703,14311,37801.671,2511231.76402,0
1720623600000,66.52,66.83,66.24,66.71,71823.540,1720627199999,4783118.96041,11404,36076.080,2403099.16590,0
1720627200000,66.71,67.26,66.62,66.71,89504.276,1720630799999,5990334.07240,14925,44641.603,2988376.96388,0
1720630800000,66.71,66.78,66.37,66.73,72172.035,1720634399999,4803512.17313,10081,35290.989,2349107.35376,0
1720634400000,66.73,66.91,66.56,66.57,33906.692,1720637999999,2261556.70042,7143,14923.024,995554.29519,0
1720638000000,66.57,66.65,66.33,66.62,28388.711,1720641599999,1887498.42794,6584,15065.797,1001655.06189,0
1720641600000,66.61,66.79,66.41,66.56,25394.228,1720645199999,1691246.91647,6528,11543.623,768877.28692,0
1720645200000,66.56,66.60,66.31,66.34,30716.914,1720648799999,2041311.67539,5256,15167.633,1008097.36582,0
1720648800000,66.34,66.80,66.34,66.80,25169.463,1720652399999,1674541.54466,6114,16460.884,1095312.58713,0
1720652400000,66.79,66.96,66.71,66.91,33010.521,1720655999999,2205965.76197,6438,14616.089,976999.43058,0
1720656000000,66.91,67.25,66.79,67.17,57658.306,1720659599999,3860151.23769,9242,29985.484,2007819.58467,0
1720659600000,67.17,67.53,66.87,67.48,55027.202,1720663199999,3698558.14427,11343,26756.994,1798666.70751,0
1720663200000,67.49,67.53,67.04,67.15,71969.816,1720666799999,4839731.09161,9877,25850.343,1738577.49161,0
1720666800000,67.16,67.25,66.39,66.93,75929.979,1720670399999,5067333.08643,13067,35729.891,2384718.95477,0
1720670400000,66.93,67.26,66.84,67.25,23461.993,1720673999999,1574508.95869,6099,11828.574,793843.58527,0
1720674000000,67.25,67.49,67.10,67.47,35004.796,1720677599999,2357429.59523,7517,21702.847,1461924.21822,0
1720677600000,67.47,67.61,67.37,67.57,27794.561,1720681199999,1875621.59646,6165,11532.107,778300.59941,0
1720681200000,67.58,67.80,67.48,67.77,36854.003,1720684799999,2492455.22079,7266,21520.757,1455822.52638,0
1720684800000,67.77,67.94,67.43,67.57,34026.462,1720688399999,2302247.08602,8699,15559.611,1052883.17017,0
1720688400000,67.58,67.75,67.42,67.63,23107.368,1720691999999,1562409.33158,6887,12090.007,817618.22504,0
1720692000000,67.62,67.76,67.41,67.74,31195.259,1720695599999,2108640.79654,7304,14612.418,987760.10909,0
1720695600000,67.73,67.96,67.68,67.83,34590.588,1720699199999,2346340.30502,8314,17272.851,1171636.97671,0
1720699200000,67.82,69.12,67.74,68.75,237838.388,1720702799999,16310091.26230,32116,127960.461,8774180.89234,0
1720702800000,68.75,68.78,68.14,68.69,83023.335,1720706399999,5682318.39872,15470,44532.796,3047530.50264,0
1720706400000,68.68,69.02,68.14,68.54,107991.383,1720709999999,7401546.51158,18998,48121.536,3299159.11399,0
1720710000000,68.55,69.05,67.82,68.04,102200.823,1720713599999,6994152.75776,18713,47924.448,3279180.19264,0
1720713600000,68.04,68.77,67.73,68.41,76969.473,1720717199999,5260003.54170,14000,43898.686,2999847.18486,0
1720717200000,68.41,69.00,68.22,68.64,49518.733,1720720799999,3401292.63834,10361,22243.969,1528114.53101,0
1720720800000,68.64,68.84,68.44,68.58,29055.017,1720724399999,1993515.50002,8375,15555.381,1067318.29089,0
1720724400000,68.58,68.58,68.06,68.34,45426.058,1720727999999,3103583.43879,9373,21613.402,1476526.70054,0
1720728000000,68.33,68.42,67.87,67.93,45082.371,1720731599999,3069626.13960,9928,21879.395,1490113.82874,0
1720731600000,67.93,67.95,67.39,67.68,72927.505,1720735199999,4934686.57126,9038,30010.886,2029939.97214,0
1720735200000,67.68,67.77,67.40,67.61,42591.461,1720738799999,2877962.21042,9942,22794.491,1540471.50494,0
1720738800000,67.61,67.70,67.28,67.32,33246.169,1720742399999,2242733.04633,8734,16383.552,1105163.78305,0
1720742400000,67.33,67.87,67.16,67.42,49861.546,1720745999999,3362985.10521,12640,27818.973,1876285.03309,0
1720746000000,67.42,67.75,66.73,67.67,85339.968,1720749599999,5736269.41064,16411,40878.793,2747754.58374,0
1720749600000,67.66,68.44,67.54,68.29,65389.499,1720753199999,4450315.99872,12533,30967.865,2108106.26526,0
1720753200000,68.29,68.37,67.93,68.09,30911.735,1720756799999,2105508.07750,8684,13905.028,947006.63863,0
1720756800000,68.08,68.36,67.91,68.19,42126.468,1720760399999,2871335.28447,9625,18994.519,1294874.59707,0
1720760400000,68.19,68.35,67.93,68.31,37157.749,1720763999999,2531833.96175,8992,16127.167,1098733.29623,0
1720764000000,68.30,68.91,68.28,68.50,67013.276,1720767599999,4596716.50612,11444,39508.748,2709276.15921,0
1720767600000,68.50,68.98,68.44,68.92,61944.333,1720771199999,4255410.65712,12888,30113.485,2069253.24648,0
1720771200000,68.92,69.19,68.77,69.05,86819.081,1720774799999,5986531.80183,14267,41815.665,2883636.21560,0
1720774800000,69.04,69.29,68.70,68.81,96477.641,1720778399999,6658006.77478,14299,45421.516,3134940.44975,0
1720778400000,68.81,68.97,68.19,68.88,115211.186,1720781999999,7906705.48912,15627,53293.062,3657345.44856,0
1720782000000,68.88,68.93,68.25,68.45,66315.050,1720785599999,4548688.81381,10643,31424.668,2155045.82354,0
1720785600000,68.45,68.55,67.76,68.09,144841.169,1720789199999,9858705.14015,18520,70599.135,4804623.29458,0
1720789200000,68.08,69.18,67.97,69.03,144373.190,1720792799999,9908935.46634,18911,77952.505,5347641.89520,0
1720792800000,69.03,69.22,68.70,68.88,80413.380,1720796399999,5544417.62054,13262,35377.859,2439042.88251,0
1720796400000,68.88,69.19,68.58,68.82,63982.051,1720799999999,4404580.67753,11708,32030.448,2204761.57743,0
1720800000000,68.81,69.34,68.63,69.22,66158.629,1720803599999,4567896.53524,11275,40940.980,2827930.27467,0
1720803600000,69.21,69.40,68.92,68.96,52744.518,1720807199999,3644628.18517,10246,29244.281,2020894.57361,0
1720807200000,68.96,69.33,68.80,69.15,50455.059,1720810799999,3484820.81298,9604,23588.693,1629411.26150,0
1720810800000,69.16,69.24,68.88,68.97,45459.264,1720814399999,3137998.79109,10300,20379.463,1406924.78358,0
1720814400000,68.97,69.07,68.43,68.90,67293.494,1720817999999,4626615.12008,12193,34116.380,2346166.10976,0
1720818000000,68.91,69.16,68.84,69.03,32878.980,1720821599999,2268455.20594,6733,17618.278,1215340.88261,0
1720821600000,69.04,69.28,68.82,69.22,25502.441,1720825199999,1761142.09354,6385,14174.341,978652.62402,0
1720825200000,69.22,69.27,69.03,69.22,17808.616,1720828799999,1231692.06859,4732,7588.843,525033.91658,0
1720828800000,69.21,69.92,69.20,69.89,53822.068,1720832399999,3742473.47840,12398,31103.453,2162317.45471,0
1720832400000,69.89,69.97,69.55,69.75,40194.911,1720835999999,2804714.71642,8640,20663.942,1441883.83141,0
1720836000000,69.76,69.79,69.38,69.57,40262.594,1720839599999,2799318.86838,8568,14238.071,990064.73458,0
1720839600000,69.56,69.57,69.25,69.28,38908.032,1720843199999,2700039.12986,8686,20090.599,1394024.12459,0
1720843200000,69.28,69.62,69.10,69.38,68804.828,1720846799999,4772150.76849,9242,39295.056,2725689.47073,0
1720846800000,69.38,70.31,69.33,70.06,120038.706,1720850399999,8390309.87206,14792,75996.230,5310310.10637,0
1720850400000,70.07,70.45,69.92,70.03,78024.327,1720853999999,5473945.54595,11812,38034.430,2669015.94634,0
1720854000000,70.03,70.53,69.94,70.36,41970.611,1720857599999,2950684.57661,8708,21906.230,1539842.94964,0
1720857600000,70.36,70.55,70.16,70.26,34565.691,1720861199999,2432074.08931,7268,17009.643,1197072.35862,0
1720861200000,70.26,70.64,70.22,70.44,82675.062,1720864799999,5822074.53766,11930,28797.828,2028155.03034,0
1720864800000,70.44,70.55,69.97,70.12,67026.528,1720868399999,4709680.82546,8952,28869.689,2028142.87598,0
1720868400000,70.11,70.11,69.85,69.91,48802.201,1720871999999,3414770.93123,6282,20437.214,1430012.87338,0
1720872000000,69.91,69.97,69.71,69.75,43124.097,1720875599999,3012358.91643,6755,24132.163,1685978.18912,0
1720875600000,69.76,69.76,69.38,69.60,35101.563,1720879199999,2443184.11487,6860,17916.026,1247067.03848,0
1720879200000,69.61,69.92,69.37,69.82,48415.249,1720882799999,3373224.09351,7607,22252.757,1551006.42913,0
1720882800000,69.81,70.30,69.74,70.13,39963.571,1720886399999,2799603.24991,7859,20033.579,1403112.64467,0
1720886400000,70.13,70.32,69.61,69.77,47213.207,1720889999999,3305854.81588,9624,22412.753,1569667.66285,0
1720890000000,69.77,69.83,69.38,69.65,49150.301,1720893599999,3421612.05778,7245,20339.065,1415997.77192,0
1720893600000,69.66,69.73,69.37,69.49,31643.526,1720897199999,2199819.66567,6691,14718.805,1023350.93570,0
1720897200000,69.48,70.37,69.48,70.25,45892.958,1720900799999,3210846.95057,8106,27770.277,1941677.39939,0
1720900800000,70.25,70.39,69.47,69.72,79469.733,1720904399999,5548235.79313,11239,38680.613,2699828.12828,0
1720904400000,69.71,69.79,69.53,69.68,45127.894,1720907999999,3144547.58571,5829,21003.783,1463109.96376,0
1720908000000,69.68,69.99,69.29,69.93,115763.546,1720911599999,8060170.66161,15120,57036.158,3971462.72979,0
1720911600000,69.94,70.34,69.60,69.78,65876.780,1720915199999,4608309.32045,13492,35047.530,2452559.34886,0
1720915200000,69.78,70.33,69.58,69.91,52671.072,1720918799999,3683067.98133,11744,25084.223,1753703.38809,0
1720918800000,69.90,70.30,69.59,70.14,44235.753,1720922399999,3095284.38108,9504,22844.848,1598702.22728,0
1720922400000,70.15,70.18,69.55,69.69,41392.628,1720925999999,2892063.62254,8257,16264.654,1136160.44216,0
1720926000000,69.70,70.15,69.68,70.13,40506.409,1720929599999,2835192.60915,6726,23808.321,1666467.42101,0
1720929600000,70.13,70.31,69.82,69.94,63651.214,1720933199999,4458373.76074,10025,28094.882,1968054.11932,0
1720933200000,69.94,70.30,69.87,70.17,41345.227,1720936799999,2897400.46956,8957,21221.054,1487048.97398,0
1720936800000,70.18,70.44,70.01,70.38,46181.214,1720940399999,3244338.96527,8519,22161.911,1557037.01600,0
1720940400000,70.38,70.42,70.13,70.24,27176.629,1720943999999,1909415.88602,6112,11014.122,773850.29895,0
1720944000000,70.25,70.41,70.01,70.21,28592.583,1720947599999,2008067.49291,6520,11609.890,815514.41378,0
1720947600000,70.21,70.47,70.02,70.13,45714.508,1720951199999,3210154.37624,8890,21101.253,1481634.88111,0
1720951200000,70.13,70.22,69.93,69.96,33327.802,1720954799999,2336204.27158,7302,15104.021,1058977.87691,0
1720954800000,69.96,70.08,69.80,69.87,43928.381,1720958399999,3073084.85668,7207,16870.350,1180518.50692,0
1720958400000,69.88,69.90,69.48,69.53,50768.741,1720961999999,3535503.53381,9049,20756.878,1445664.63828,0
1720962000000,69.53,69.67,69.45,69.50,28495.221,1720965599999,1981461.38491,5857,13380.501,930518.73238,0
1720965600000,69.49,69.68,69.18,69.63,43807.685,1720969199999,3040249.86795,9207,24749.331,1717866.69380,0
1720969200000,69.63,69.70,69.21,69.43,39662.588,1720972799999,2755516.58162,6993,18826.978,1308286.81007,0
1720972800000,69.43,69.46,69.31,69.45,27242.445,1720976399999,1890289.80190,5867,12934.526,897547.83395,0
1720976400000,69.45,69.57,69.21,69.30,27529.941,1720979999999,1909978.39720,5725,13791.290,957053.32168,0
1720980000000,69.30,69.43,69.24,69.37,24393.348,1720983599999,1691295.73677,4558,10444.644,724236.84192,0
1720983600000,69.37,69.58,69.36,69.54,20373.158,1720987199999,1415849.11381,4484,11592.514,805622.44986,0
1720987200000,69.54,69.75,69.52,69.64,29931.614,1720990799999,2083960.62924,5197,13167.822,916679.09358,0
1720990800000,69.64,70.24,69.54,70.12,94431.895,1720994399999,6610042.34483,11597,51597.288,3611803.21000,0
1720994400000,70.12,70.15,69.79,69.95,79728.542,1720997999999,5579281.74789,12180,41319.649,2891753.91937,0
1720998000000,69.96,70.21,69.81,69.88,32462.847,1721001599999,2273642.85420,7409,15336.491,1074276.33171,0
1721001600000,69.87,70.32,69.70,70.27,71067.258,1721005199999,4979266.62885,12458,32541.389,2280767.18398,0
1721005200000,70.28,70.55,70.05,70.08,96292.460,1721008799999,6771034.78770,11800,51699.776,3635962.60862,0
1721008800000,70.07,71.01,70.00,70.83,135427.584,1721012399999,9569285.15708,19406,66261.803,4682581.09965,0
1721012400000,70.83,71.03,70.52,70.82,83155.098,1721015999999,5882351.60965,11865,35180.848,2490562.11633,0
1721016000000,70.82,70.95,70.47,70.50,40784.962,1721019599999,2882196.46616,9158,21939.335,1550120.74936,0
1721019600000,70.49,70.72,70.33,70.53,43714.991,1721023199999,3083640.47166,9481,21940.773,1547795.92057,0
1721023200000,70.54,70.77,70.35,70.44,68801.183,1721026799999,4853968.22796,11277,25906.193,1828058.98339,0
1721026800000,70.44,70.72,70.27,70.27,57281.578,1721030399999,4036564.34078,10333,30013.330,2115050.55386,0
1721030400000,70.28,70.51,70.06,70.21,73544.407,1721033999999,5169017.63811,10855,34803.407,2446213.79958,0
1721034000000,70.21,70.45,69.90,70.22,96636.077,1721037599999,6779591.15821,14984,48497.992,3402426.25770,0
1721037600000,70.22,70.39,69.81,69.89,41548.207,1721041199999,2911370.23742,7336,20624.336,1445381.33724,0
1721041200000,69.89,70.05,69.56,69.77,70993.708,1721044799999,4956407.26109,11694,29332.419,2048401.87660,0
1721044800000,69.77,70.02,69.71,69.93,54645.097,1721048399999,3817312.61543,11449,26080.789,1821500.74091,0
1721048400000,69.93,70.57,69.92,70.46,76390.627,1721051999999,5363602.68254,13401,38530.926,2706225.49898,0
1721052000000,70.46,70.63,70.25,70.60,83520.693,1721055599999,5886614.01345,11474,37041.580,2611133.60135,0
1721055600000,70.60,70.77,70.06,70.20,57974.499,1721059199999,4079099.97750,12224,26511.368,1865811.65127,0
1721059200000,70.20,71.03,70.10,70.81,103584.245,1721062799999,7329182.78482,16064,58357.483,4129655.13377,0
1721062800000,70.82,71.00,70.40,70.42,90362.611,1721066399999,6393077.89428,14395,37976.442,2688061.58614,0
1721066400000,70.42,71.00,70.33,70.92,49612.969,1721069999999,3505188.31182,9702,26220.950,1852907.53829,0
1721070000000,70.92,71.71,70.73,71.40,150324.776,1721073599999,10693846.42664,21782,84019.179,5976797.89149,0
1721073600000,71.41,72.18,71.22,72.12,102962.752,1721077199999,7387874.30356,17304,56086.754,4024430.22991,0
1721077200000,72.13,72.22,71.58,71.58,58097.125,1721080799999,4180256.48563,11261,23447.389,1687202.34979,0
1721080800000,71.59,72.36,71.54,72.05,108138.087,1721084399999,7790104.83310,19572,55252.848,3979829.80186,0
1721084400000,72.06,72.50,71.83,72.25,76140.333,1721087999999,5495584.87279,14495,43576.057,3145035.11309,0
1721088000000,72.26,72.82,71.78,72.60,165547.379,1721091599999,11978683.37505,27664,86395.723,6252332.47416,0
1721091600000,72.60,73.30,72.28,73.19,103883.939,1721095199999,7567176.83873,19996,54320.342,3958753.44705,0
1721095200000,73.19,73.41,72.78,73.28,66320.919,1721098799999,4847540.45983,14299,35176.920,2572315.14658,0
1721098800000,73.28,73.42,73.08,73.38,55926.979,1721102399999,4097187.21504,12028,25950.798,1901581.92029,0
1721102400000,73.39,73.44,72.72,72.91,54688.435,1721105999999,3996484.55243,12771,25367.630,1853760.05958,0
1721106000000,72.91,73.27,71.78,72.09,178778.672,1721109599999,12955399.06614,29575,85819.225,6219671.37142,0
1721109600000,72.09,72.49,70.83,71.15,176576.713,1721113199999,12661549.39134,25270,76890.968,5513793.16053,0
1721113200000,71.15,71.82,70.95,71.21,127694.920,1721116799999,9111789.43548,24860,67300.468,4802885.15081,0
1721116800000,71.21,71.60,70.29,71.05,123708.575,1721120399999,8764849.41180,24550,60438.625,4283825.45666,0
1721120400000,71.05,71.45,70.90,71.32,50652.897,1721123999999,3607434.79206,12704,25871.392,1842792.99016,0
1721124000000,71.32,71.88,71.17,71.68,55442.912,1721127599999,3968742.98519,13525,29773.931,2131710.23841,0
1721127600000,71.69,71.85,71.36,71.60,57732.545,1721131199999,4135459.84466,13038,24675.733,1767781.39015,0
1721131200000,71.60,72.12,71.43,71.58,62446.918,1721134799999,4481809.53606,14206,28536.941,2048324.70677,0
1721134800000,71.59,72.40,71.49,72.20,63234.776,1721138399999,4555306.16934,16199,35863.078,2583510.03485,0
1721138400000,72.20,73.30,72.03,73.20,165406.287,1721141999999,12041461.86348,28206,85394.310,6216094.19260,0
1721142000000,73.21,74.05,73.20,73.75,197788.266,1721145599999,14567426.42701,33349,92194.072,6789546.34278,0
1721145600000,73.76,73.99,72.85,73.51,170178.448,1721149199999,12478912.32381,26932,83762.108,6140938.96888,0
1721149200000,73.50,73.54,73.06,73.15,58497.951,1721152799999,4286666.91223,12529,25159.576,1843928.31602,0
1721152800000,73.15,73.15,72.72,72.98,77982.218,1721156399999,5686547.28181,13957,40582.802,2960155.09947,0
1721156400000,72.98,73.22,72.58,73.22,47953.765,1721159999999,3495462.01950,11945,26493.701,1931281.99111,0
1721160000000,73.22,73.37,73.04,73.20,31450.949,1721163599999,2302707.84122,8412,16121.475,1180545.63080,0
1721163600000,73.20,73.45,72.91,72.93,24819.565,1721167199999,1816057.72181,6045,10549.723,772187.00824,0
1721167200000,72.92,73.05,72.48,72.69,48510.998,1721170799999,3528083.20079,11298,24411.792,1775203.04310,0
1721170800000,72.68,73.19,72.54,73.17,36613.068,1721174399999,2670387.34019,9381,18775.409,1369835.62116,0
1721174400000,73.17,73.70,73.09,73.68,45196.784,1721177999999,3317330.84698,10999,24644.993,1809526.14122,0
1721178000000,73.68,74.21,73.54,73.58,70506.430,1721181599999,5211996.50276,13768,35471.718,2622827.80187,0
1721181600000,73.58,73.98,73.54,73.75,52400.127,1721185199999,3865841.33334,9308,24127.004,1780042.19164,0
1721185200000,73.74,73.81,73.29,73.45,39635.074,1721188799999,2914444.23205,7804,14933.255,1098259.44695,0
1721188800000,73.45,73.77,73.28,73.76,34525.658,1721192399999,2537010.66228,9230,18996.759,1396143.69392,0
1721192400000,73.76,73.82,73.33,73.38,32055.859,1721195999999,2358529.02968,8175,15691.493,1154574.14968,0
1721196000000,73.37,73.49,73.20,73.37,29429.002,1721199599999,2159138.78125,7650,14327.130,1051280.73972,0
1721199600000,73.36,73.43,72.95,73.07,45454.918,1721203199999,3326991.56542,10944,19787.088,1448442.26261,0
1721203200000,73.08,73.16,72.22,72.67,125116.121,1721206799999,9095713.52610,19071,50720.060,3687993.72951,0
1721206800000,72.67,72.82,72.50,72.66,39003.440,1721210399999,2834913.71527,8810,20692.944,1504066.47829,0
1721210400000,72.66,72.82,72.46,72.64,38396.892,1721213999999,2788836.73830,7983,22910.438,1664005.50095,0
1721214000000,72.63,72.64,72.05,72.39,65649.726,1721217599999,4746285.95402,11956,32186.757,2327035.78389,0
1721217600000,72.39,72.79,72.33,72.73,58381.415,1721221199999,4238221.98233,10472,33286.433,2416772.05558,0
1721221200000,72.73,73.19,72.50,73.09,100501.825,1721224799999,7323707.05085,16489,43490.027,3168494.88405,0
1721224800000,73.09,73.17,72.71,72.88,51307.098,1721228399999,3742931.18708,11184,22862.216,1667979.30305,0
1721228400000,72.88,73.00,71.93,72.03,109644.424,1721231999999,7951572.35355,14915,42038.804,3047408.63410,0
1721232000000,72.02,72.34,71.08,71.75,156927.831,1721235599999,11251751.78036,23555,78217.249,5607490.95839,0
1721235600000,71.75,72.24,71.54,72.18,69373.670,1721239199999,4987334.45189,10502,34397.301,2472502.24927,0
1721239200000,72.17,72.55,72.14,72.38,33694.850,1721242799999,2437742.77990,6556,18430.097,1333394.12099,0
1721242800000,72.39,72.55,72.29,72.40,29115.554,1721246399999,2108385.05707,5830,14774.973,1069936.68714,0
1721246400000,72.41,72.61,72.08,72.08,24497.825,1721249999999,1772892.43170,5253,7768.488,562422.57022,0
1721250000000,72.08,72.08,71.39,71.48,58408.509,1721253599999,4186460.61971,9592,28240.740,2023742.63772,0
1721253600000,71.48,71.77,71.38,71.58,35075.464,1721257199999,2510301.26180,7684,22154.527,1585437.21220,0
1721257200000,71.58,71.75,71.26,71.32,28811.444,1721260799999,2060356.42513,6245,14597.231,1043990.86234,0
1721260800000,71.32,72.08,71.32,71.97,48906.893,1721264399999,3506339.37886,9597,27600.071,1979086.92632,0
1721264400000,71.98,72.20,71.86,72.16,43590.312,1721267999999,3141826.59666,6761,23123.161,1666892.65010,0
1721268000000,72.17,72.37,71.68,72.25,67122.879,1721271599999,4839995.71881,10013,36392.620,2624126.19448,0
1721271600000,72.24,72.39,72.11,72.35,19855.228,1721275199999,1435120.46835,5451,10885.727,786849.10674,0
1721275200000,72.36,72.40,71.81,71.86,32129.599,1721278799999,2314908.98241,5948,10333.131,744581.61630,0
1721278800000,71.85,72.01,71.47,71.88,52271.767,1721282399999,3749604.24871,8279,27236.261,1953794.68009,0
1721282400000,71.88,72.34,71.79,72.21,30297.793,1721285999999,2184361.18245,6562,16564.753,1194343.08817,0
1721286000000,72.22,72.31,71.83,71.85,34801.301,1721289599999,2507582.17084,7402,14326.988,1032488.31917,0
1721289600000,71.85,72.28,71.60,72.22,50519.339,1721293199999,3633583.62967,9315,26771.149,1926170.60373,0
1721293200000,72.21,72.35,72.05,72.10,29083.607,1721296799999,2099431.40560,6855,12715.589,917984.51069,0
1721296800000,72.11,72.33,71.84,72.32,27354.294,1721300399999,1971065.89243,6034,13282.247,957484.50323,0
1721300400000,72.32,72.40,72.15,72.31,33840.942,1721303999999,2446110.32478,6988,15648.533,1131254.01010,0
1721304000000,72.32,72.73,72.29,72.66,42637.199,1721307599999,3094009.86350,7972,21109.614,1532094.26667,0
1721307600000,72.67,72.91,72.47,72.50,58486.437,1721311199999,4252586.37674,10015,21503.880,1563835.61754,0
1721311200000,72.49,72.74,71.53,71.99,97244.887,1721314799999,7018763.55155,14661,42530.308,3068918.77081,0
1721314800000,71.98,72.01,71.13,71.25,120746.899,1721318399999,8639503.11762,19258,64487.392,4616244.64929,0
1721318400000,71.25,71.25,70.43,71.17,131317.519,1721321999999,9314638.02856,23044,60727.532,4307692.96835,0
1721322000000,71.17,71.25,70.86,70.96,55255.062,1721325599999,3927225.02067,9329,28652.154,2036488.43920,0
1721325600000,70.96,71.24,70.83,71.06,34591.395,1721329199999,2457252.45328,8027,18768.767,1333469.13627,0
1721329200000,71.06,71.15,70.60,70.97,33210.121,1721332799999,2355457.80362,8537,16375.348,1161683.33070,0
1721332800000,70.98,71.35,70.87,71.32,32950.466,1721336399999,2342640.27968,6614,16223.362,1153842.13401,0
1721336400000,71.32,71.35,71.09,71.12,23369.467,1721339999999,1664604.45696,4686,10101.242,719455.85246,0
1721340000000,71.13,71.58,71.06,71.42,30130.198,1721343599999,2149254.97302,6236,16281.272,1161614.49817,0
1721343600000,71.41,71.68,71.37,71.58,18690.695,1721347199999,1336871.24902,3986,9943.675,711372.47361,0
1721347200000,71.58,71.73,71.25,71.34,37781.993,1721350799999,2701656.08755,9155,17551.435,1255102.96059,0
1721350800000,71.34,71.51,70.60,71.45,50929.120,1721354399999,3620086.01215,11198,24278.594,1725923.45571,0
1721354400000,71.45,71.66,71.04,71.30,34480.561,1721357999999,2461152.00338,6228,13970.146,997621.06538,0
1721358000000,71.29,71.68,71.22,71.62,52916.201,1721361599999,3780021.21506,7965,24048.664,1718715.78669,0
1721361600000,71.62,71.76,71.38,71.39,19464.972,1721365199999,1392842.70347,5555,9552.234,683653.29502,0
1721365200000,71.39,71.48,71.04,71.32,23745.053,1721368799999,1692000.33608,5285,11531.251,821814.46296,0
1721368800000,71.33,71.67,71.26,71.35,38534.938,1721372399999,2754250.51541,6482,17580.850,1256542.85838,0
1721372400000,71.36,71.38,70.52,70.78,56515.159,1721375999999,4006431.35184,10621,26203.648,1858303.59322,0
1721376000000,70.78,70.79,69.80,70.06,119776.113,1721379599999,8401397.25012,17382,55683.535,3905432.20418,0
1721379600000,70.07,70.46,69.66,69.71,63207.889,1721383199999,4427022.96936,10519,32536.520,2279701.44142,0
1721383200000,69.71,70.35,69.60,70.28,34807.143,1721386799999,2436659.40707,8214,20754.679,1452958.93964,0
1721386800000,70.27,70.42,70.03,70.19,23744.909,1721390399999,1667667.36032,5613,10329.659,725626.16390,0
1721390400000,70.19,70.62,70.09,70.54,26471.743,1721393999999,1861643.16394,6924,13574.927,954648.11075,0
1721394000000,70.55,71.58,70.16,71.38,125677.825,1721397599999,8930339.29498,17815,77274.074,5493482.96405,0
1721397600000,71.39,71.86,71.32,71.71,79835.364,1721401199999,5716444.82146,14194,42990.355,3078422.64630,0
1721401200000,71.72,71.96,71.36,71.95,50478.758,1721404799999,3618076.87419,11098,25617.530,1836271.99193,0
1721404800000,71.94,73.20,71.94,72.95,157635.121,1721408399999,11468366.41513,25805,78031.218,5675348.67893,0
1721408400000,72.95,73.03,72.68,72.97,65894.753,1721411999999,4801634.78525,11336,36604.123,2667103.66779,0
1721412000000,72.97,73.07,72.77,73.04,29926.478,1721415599999,2182089.09403,7201,14157.310,1032342.10701,0
1721415600000,73.03,74.08,73.01,73.70,103790.533,1721419199999,7632930.95517,19658,54312.895,3996738.25723,0
1721419200000,73.70,73.76,72.92,73.00,111986.064,1721422799999,8206412.46928,13543,46265.115,3391261.77864,0
1721422800000,73.01,73.72,73.01,73.46,40762.345,1721426399999,2994080.81777,7068,20116.799,1477573.36342,0
1721426400000,73.46,73.63,73.27,73.31,22690.350,1721429999999,1667040.15751,5932,10793.003,793098.00419,0
1721430000000,73.31,73.54,73.20,73.36,17356.437,1721433599999,1273729.88888,4527,8080.854,593143.35706,0
1721433600000,73.37,73.63,72.93,73.24,43367.584,1721437199999,3178168.41630,11851,20616.885,1510911.80296,0
1721437200000,73.24,73.51,72.80,72.92,34280.233,1721440799999,2505882.90437,7733,14963.148,1094248.20590,0
1721440800000,72.92,73.03,72.82,72.96,16415.371,1721444399999,1197316.46377,4303,8633.837,629763.74932,0
1721444400000,72.96,73.17,72.94,72.98,19198.037,1721447999999,1402415.79842,4383,9996.634,730225.66814,0
1721448000000,72.97,73.18,72.84,73.08,20603.501,1721451599999,1504847.40533,5122,10347.049,755776.49248,0
1721451600000,73.08,73.10,72.79,72.99,25410.130,1721455199999,1853334.88377,5197,12262.867,894802.53923,0
1721455200000,72.98,73.29,72.95,73.28,22949.378,1721458799999,1678394.72477,5055,12003.318,877861.61448,0
1721458800000,73.27,73.53,73.14,73.26,25410.480,1721462399999,1862957.25431,5574,11852.715,869142.91330,0
1721462400000,73.26,73.30,72.96,73.01,19930.570,1721465999999,1457712.09699,4620,9757.866,713683.01773,0
1721466000000,73.01,73.15,72.83,72.87,30252.875,1721469599999,2207208.36205,5962,12631.295,921788.26360,0
1721469600000,72.87,73.04,72.76,72.96,28562.321,1721473199999,2081843.71950,5635,12100.531,882256.85097,0
1721473200000,72.96,72.96,72.56,72.57,30347.912,1721476799999,2207841.80400,5875,12953.055,942364.61541,0
1721476800000,72.57,72.80,72.57,72.66,23177.443,1721480399999,1684810.99570,5577,13324.141,968567.21596,0
1721480400000,72.65,72.85,72.26,72.80,49431.257,1721483999999,3588038.94780,9132,26090.258,1893720.65096,0
1721484000000,72.81,73.19,72.75,73.13,30182.435,1721487599999,2203282.28860,7076,13305.109,971156.33223,0
1721487600000,73.14,73.62,73.13,73.47,40347.009,1721491199999,2962024.69957,8157,19208.340,1410093.18022,0
1721491200000,73.47,73.73,73.07,73.24,45968.565,1721494799999,3373626.05358,8198,21409.664,1571944.77913,0
1721494800000,73.24,73.86,73.12,73.67,66257.899,1721498399999,4870579.97956,10766,35165.396,2584916.03211,0
1721498400000,73.68,73.73,73.31,73.57,29272.395,1721501999999,2151290.12941,6473,14990.331,1101618.98486,0
1721502000000,73.56,73.63,73.25,73.35,21655.843,1721505599999,1589541.40281,5061,9102.829,668150.50934,0
1721505600000,73.35,73.58,73.34,73.47,21290.073,1721509199999,1563644.61439,4175,11548.456,848210.76935,0
1721509200000,73.48,73.52,73.10,73.28,25109.298,1721512799999,1838919.19394,4637,11169.828,817881.71526,0
1721512800000,73.28,73.43,72.90,72.98,27022.657,1721516399999,1976328.01421,5145,12173.568,890588.01509,0
1721516400000,72.98,73.14,72.92,72.99,22582.516,1721519999999,1648619.40473,4036,10359.296,756307.75255,0
1721520000000,72.99,73.30,72.97,73.01,31570.205,1721523599999,2307892.32742,8036,15874.662,1160516.51152,0
1721523600000,73.01,73.31,72.94,73.15,18358.291,1721527199999,1342815.49349,4429,7964.324,582566.99774,0
1721527200000,73.15,73.27,73.08,73.11,12471.884,1721530799999,912369.66083,3824,5804.052,424587.19177,0
1721530800000,73.12,73.18,72.99,73.05,15409.051,1721534399999,1126247.56694,3319,7728.635,564986.80203,0
1721534400000,73.05,73.20,73.02,73.06,15020.936,1721537999999,1098023.26507,3784,9133.106,667631.75170,0
1721538000000,73.07,73.12,72.83,72.88,31468.952,1721541599999,2296698.30483,5438,11787.555,860354.21040,0
1721541600000,72.87,72.89,72.47,72.63,49548.129,1721545199999,3600760.52222,7725,28913.570,2101602.27418,0
1721545200000,72.63,72.78,72.36,72.72,31200.898,1721548799999,2266389.38852,6217,14302.615,1038920.39577,0
1721548800000,72.72,73.11,72.70,73.04,40033.787,1721552399999,2920782.68386,6270,22033.727,1607411.28485,0
1721552400000,73.05,73.48,73.02,73.40,50304.323,1721555999999,3688647.90866,6904,22144.806,1623657.51976,0
1721556000000,73.41,73.54,73.05,73.06,41300.682,1721559599999,3028609.71856,5697,13873.965,1017581.61239,0
1721559600000,73.05,73.41,73.03,73.21,43417.783,1721563199999,3178047.92752,5690,21356.819,1563364.10276,0
1721563200000,73.22,73.34,73.16,73.32,34684.217,1721566799999,2540556.55508,4523,14540.987,1065215.06229,0
1721566800000,73.32,73.39,73.02,73.10,21706.001,1721570399999,1588963.89309,5073,7699.377,563764.63923,0
1721570400000,73.10,73.51,72.80,73.44,51110.063,1721573999999,3743147.44311,8680,21081.575,1544359.75682,0
1721574000000,73.45,73.54,73.15,73.34,30147.194,1721577599999,2212213.33038,7498,15640.352,1147945.19166,0
1721577600000,73.35,73.62,73.14,73.61,34127.228,1721581199999,2504160.05552,7675,18383.877,1348792.46924,0
1721581200000,73.61,73.73,72.42,72.73,68130.259,1721584799999,4973449.35146,12361,31726.517,2316834.11834,0
1721584800000,72.73,72.93,71.15,72.32,318921.212,1721588399999,22989169.32711,39188,150899.253,10879283.67826,0
1721588400000,72.33,73.29,72.16,73.14,77865.084,1721591999999,5668040.22602,14370,41718.898,3035346.13506,0
1721592000000,73.13,73.90,73.09,73.49,106923.470,1721595599999,7864298.28106,19013,47852.657,3520573.27932,0
1721595600000,73.50,73.61,73.21,73.51,38853.761,1721599199999,2852177.30683,7958,19398.451,1423820.42366,0
1721599200000,73.51,73.83,73.51,73.78,49119.759,1721602799999,3619472.64642,9353,27183.216,2003209.95899,0
1721602800000,73.79,74.11,73.73,73.95,41440.328,1721606399999,3063272.37427,8727,22058.438,1630704.04765,0
1721606400000,73.94,74.58,73.89,74.31,85643.777,1721609999999,6364006.14467,16356,47283.649,3513809.40643,0
1721610000000,74.31,74.37,73.90,73.91,43384.436,1721613599999,3218068.39895,9617,19316.092,1432889.34311,0
1721613600000,73.91,74.19,73.74,74.15,27696.672,1721617199999,2047169.35099,6256,12789.298,945345.53182,0
1721617200000,74.16,74.17,73.71,73.74,27137.208,1721620799999,2005584.98249,5636,11455.662,846376.21437,0
1721620800000,73.74,73.80,73.56,73.64,26707.859,1721624399999,1967308.92902,5818,12212.402,899705.68727,0
1721624400000,73.64,73.65,72.70,73.12,55367.253,1721627999999,4052140.60181,10976,24978.173,1826663.17022,0
1721628000000,73.12,73.29,72.51,72.98,52706.013,1721631599999,3839464.10207,10345,24114.247,1757734.73472,0
1721631600000,72.98,74.52,72.61,74.18,208560.318,1721635199999,15387400.93418,27754,105689.767,7789730.07235,0
1721635200000,74.17,74.32,73.72,73.90,74457.851,1721638799999,5510107.32545,13718,30884.447,2285724.26168,0
1721638800000,73.91,74.02,73.52,73.88,47977.010,1721642399999,3537680.58930,10569,23637.605,1743109.12325,0
1721642400000,73.87,74.13,73.74,73.97,48144.956,1721645999999,3561109.41521,8441,24568.731,1817413.73563,0
1721646000000,73.96,74.02,73.60,73.79,59630.276,1721649599999,4401301.76198,10344,27187.704,2006951.74921,0
1721649600000,73.78,73.79,72.80,73.26,150180.882,1721653199999,10988372.55887,18136,65922.505,4821609.56449,0
1721653200000,73.25,73.40,72.26,72.47,105289.824,1721656799999,7670567.11356,16487,50460.441,3676287.99933,0
1721656800000,72.46,72.72,71.61,71.80,135926.480,1721660399999,9806108.86533,26124,62463.263,4507478.01435,0
1721660400000,71.81,72.25,71.53,71.97,86001.469,1721663999999,6184330.45274,20545,45259.590,3256070.64620,0
1721664000000,71.97,72.09,71.35,71.45,86086.746,1721667599999,6169099.89298,14898,43037.079,3084299.37175,0
1721667600000,71.46,71.96,71.37,71.81,53461.581,1721671199999,3831755.90960,9660,30730.993,2203017.82044,0
1721671200000,71.80,72.07,71.73,71.78,51425.879,1721674799999,3695977.78000,9249,28535.778,2050890.81192,0
1721674800000,71.79,72.27,71.70,72.27,82792.531,1721678399999,5965260.66716,12571,42253.683,3044614.79613,0
1721678400000,72.28,72.43,71.99,72.13,42341.601,1721681999999,3058563.25197,8875,19760.206,1427700.27321,0
1721682000000,72.13,72.14,71.55,71.66,76939.049,1721685599999,5516215.88178,8522,29317.984,2102746.26358,0
1721685600000,71.65,71.66,71.07,71.24,78320.958,1721689199999,5587148.95353,13314,36461.905,2601498.03962,0
1721689200000,71.24,71.37,70.68,71.20,65417.493,1721692799999,4646765.44682,13637,30553.907,2170927.80826,0
1721692800000,71.20,71.92,71.10,71.68,42342.399,1721696399999,3027897.45873,12071,22721.875,1624985.85137,0
1721696400000,71.68,72.82,71.63,72.24,80651.715,1721699999999,5836946.32566,16345,43426.312,3142976.14539,0
1721700000000,72.24,72.43,71.94,72.25,39786.619,1721703599999,2873862.86407,9300,19101.385,1380129.96838,0
1721703600000,72.24,72.30,71.86,71.86,25230.334,1721707199999,1818451.67365,6416,8128.124,585957.87207,0
1721707200000,71.87,71.93,71.23,71.37,51317.146,1721710799999,3672716.50004,11019,23510.568,1682625.40194,0
1721710800000,71.36,71.50,70.59,70.72,84355.261,1721714399999,5982051.14125,17706,35800.410,2538553.07290,0
1721714400000,70.72,71.14,70.44,70.82,47400.070,1721717999999,3355967.87952,11039,24740.048,1751904.15298,0
1721718000000,70.82,71.31,70.56,71.21,37158.266,1721721599999,2636570.33225,9659,20829.853,1478142.66380,0
1721721600000,71.21,71.70,71.03,71.62,72201.531,1721725199999,5154579.33129,13835,35457.729,2532518.76646,0
1721725200000,71.63,72.44,71.54,72.35,81065.387,1721728799999,5837283.45136,15298,39925.607,2874277.73569,0
1721728800000,72.36,72.59,72.09,72.29,52486.624,1721732399999,3797741.24995,12821,24739.203,1790448.28047,0
1721732400000,72.28,72.44,71.83,72.12,57891.059,1721735999999,4180156.20954,14895,27388.513,1977341.36525,0
1721736000000,72.11,72.24,71.62,72.14,49927.228,1721739599999,3594461.53504,12524,25077.913,1805521.83407,0
1721739600000,72.14,72.47,71.52,71.80,123237.615,1721743199999,8866785.26185,23929,59525.666,4283200.43270,0
1721743200000,71.81,73.08,71.56,72.81,105229.609,1721746799999,7638034.85597,20481,52592.269,3817612.11593,0
1721746800000,72.81,72.85,71.92,72.32,120490.142,1721750399999,8718831.49091,24138,59707.573,4320559.14835,0
1721750400000,72.30,72.43,70.55,70.60,124221.837,1721753999999,8882261.00749,23808,53083.997,3796309.84094,0
1721754000000,70.60,71.49,70.36,71.47,126468.625,1721757599999,8964261.79430,20029,60384.164,4280472.82840,0
1721757600000,71.47,72.13,71.43,71.82,75933.315,1721761199999,5449962.31085,14374,36222.250,2599476.69574,0
1721761200000,71.81,72.29,71.78,72.22,58502.482,1721764799999,4216779.04054,10633,29236.563,2107560.23255,0
1721764800000,72.23,72.73,72.01,72.36,62499.749,1721768399999,4525944.59077,12301,29193.869,2115248.62816,0
1721768400000,72.35,72.66,72.00,72.00,30833.841,1721771999999,2233351.82994,7603,13999.838,1014448.27585,0
1721772000000,72.00,72.38,71.85,72.23,50916.590,1721775599999,3669446.73389,9854,21731.838,1566352.47023,0
1721775600000,72.24,73.04,72.22,72.86,107620.216,1721779199999,7825987.92005,14331,64209.115,4667619.66799,0
1721779200000,72.86,73.12,72.60,72.67,46207.801,1721782799999,3367099.40484,12438,20810.843,1516940.86757,0
1721782800000,72.67,72.95,72.56,72.78,35180.338,1721786399999,2560295.29873,9979,16269.177,1183977.76296,0
1721786400000,72.78,72.85,72.39,72.80,40016.778,1721789999999,2906547.04569,9187,15472.378,1123777.92198,0
1721790000000,72.80,72.92,72.31,72.70,55416.113,1721793599999,4022828.03638,8458,18255.936,1325448.33310,0
1721793600000,72.69,72.74,72.00,72.12,52969.416,1721797199999,3828076.98851,11144,20070.970,1450867.85621,0
1721797200000,72.11,72.19,71.71,72.02,44736.819,1721800799999,3217961.93838,8591,20410.537,1468490.20918,0
1721800800000,72.02,72.30,71.93,72.16,32866.770,1721804399999,2370071.14990,7031,17240.310,1243415.43105,0
1721804400000,72.15,72.95,72.07,72.88,47599.709,1721807999999,3449591.85762,8691,29102.984,2109427.73181,0
1721808000000,72.89,73.51,72.71,73.48,79995.783,1721811599999,5852827.78064,17979,37953.724,2777576.33833,0
1721811600000,73.48,73.50,73.04,73.23,38107.039,1721815199999,2791062.98902,8818,18616.884,1363514.36821,0
1721815200000,73.23,73.47,73.15,73.41,34898.759,1721818799999,2558376.93125,7642,17604.636,1291044.57166,0
1721818800000,73.41,73.47,73.19,73.34,29676.079,1721822399999,2176089.23228,7005,12553.493,920562.94359,0
1721822400000,73.35,73.45,73.08,73.17,31466.100,1721825999999,2305526.92578,7121,14601.335,1070037.24738,0
1721826000000,73.17,73.63,73.12,73.23,55683.345,1721829599999,4088833.19074,9401,31905.263,2343439.59700,0
1721829600000,73.23,73.63,73.09,73.09,55574.708,1721833199999,4079008.15320,11666,25719.798,1887697.03498,0
1721833200000,73.09,73.19,72.53,73.08,70036.489,1721836799999,5105696.96695,14302,34289.196,2499623.26265,0
1721836800000,73.08,73.31,72.76,73.22,52649.968,1721840399999,3848766.45357,11014,27746.700,2028812.37979,0
1721840400000,73.22,73.30,72.95,73.02,37045.357,1721843999999,2710620.57436,7976,13728.788,1004756.28759,0
1721844000000,73.01,73.22,72.48,72.59,45310.358,1721847599999,3298519.10595,9866,20683.591,1505768.96495,0
1721847600000,72.60,72.93,72.30,72.47,53179.808,1721851199999,3861852.20891,9956,27154.793,1972609.76306,0
1721851200000,72.48,72.61,72.18,72.22,32057.205,1721854799999,2320286.11046,6663,15083.039,1092032.64655,0
1721854800000,72.22,72.23,70.71,71.51,151242.786,1721858399999,10794735.66277,19856,80992.758,5778082.46387,0
1721858400000,71.51,71.52,71.00,71.09,48128.868,1721861999999,3430105.42509,10376,26342.099,1877178.29051,0
1721862000000,71.10,71.28,70.71,71.25,47676.304,1721865599999,3384625.18928,11364,26607.178,1889060.43514,0
1721865600000,71.24,71.63,71.17,71.46,44630.283,1721869199999,3186638.07627,12764,24781.577,1769532.65765,0
1721869200000,71.47,71.47,68.19,69.23,455784.487,1721872799999,31695301.96844,62765,214159.613,14885760.90374,0
1721872800000,69.22,69.22,68.18,68.82,111291.753,1721876399999,7640057.21839,24174,54393.824,3732910.15604,0
1721876400000,68.82,69.12,68.62,68.69,74008.788,1721879999999,5096721.84161,13907,36404.500,2507516.96622,0
1721880000000,68.69,69.46,68.49,69.42,68129.929,1721883599999,4701097.27413,13243,28791.030,1986316.66128,0
1721883600000,69.42,69.62,68.90,68.95,50180.557,1721887199999,3479206.24161,9725,20246.811,1404269.98753,0
1721887200000,68.95,69.34,68.51,69.19,54802.692,1721890799999,3773004.57441,10968,28532.131,1965339.68794,0
1721890800000,69.19,69.35,68.91,69.02,41500.478,1721894399999,2867412.22857,8594,20584.615,1422245.77909,0
1721894400000,69.02,69.24,68.79,69.05,38496.771,1721897999999,2657825.28880,9740,19760.342,1364403.64112,0
1721898000000,69.06,69.27,68.76,68.86,36444.483,1721901599999,2516021.72349,7986,18075.511,1247889.98025,0
1721901600000,68.85,68.91,68.25,68.55,48306.411,1721905199999,3311038.85797,10936,22491.198,1541306.24487,0
1721905200000,68.56,68.71,68.43,68.53,32879.447,1721908799999,2254680.01512,7232,17851.459,1224199.64908,0
1721908800000,68.53,68.69,67.64,67.91,96786.685,1721912399999,6591960.19774,17410,47771.254,3254513.10336,0
1721912400000,67.92,68.18,67.52,67.90,69630.507,1721915999999,4728523.39767,15502,34966.656,2374612.99118,0
1721916000000,67.90,68.70,67.24,68.63,120440.235,1721919599999,8181045.54120,21855,61634.422,4187439.02660,0
1721919600000,68.64,68.92,68.02,68.44,54341.648,1721923199999,3720717.86500,13265,27003.940,1849722.70422,0
1721923200000,68.44,69.22,68.19,69.18,85058.680,1721926799999,5853029.88121,17624,46574.062,3206035.70833,0
1721926800000,69.19,69.52,69.02,69.17,109458.442,1721930399999,7580040.37226,16095,57056.504,3951326.46144,0
1721930400000,69.18,69.20,68.14,68.51,117228.163,1721933999999,8068791.01194,17634,58923.278,4056437.30171,0
1721934000000,68.51,69.10,67.96,68.41,135581.401,1721937599999,9294527.62471,21776,69461.873,4761111.05205,0
1721937600000,68.42,68.84,67.65,68.84,91038.661,1721941199999,6201162.00490,19629,46998.150,3201873.55603,0
1721941200000,68.83,69.38,68.77,69.25,52026.746,1721944799999,3590629.83844,10870,23763.874,1640302.18810,0
1721944800000,69.25,69.46,68.83,68.84,56735.400,1721948399999,3926090.87191,10551,28306.835,1959837.47456,0
1721948400000,68.84,69.06,68.69,68.77,27025.023,1721951999999,1859717.93181,7060,14137.667,972958.37949,0
1721952000000,68.77,69.55,68.72,69.45,49691.382,1721955599999,3436044.16989,11360,24805.120,1714867.33526,0
1721955600000,69.45,69.76,69.36,69.47,37935.298,1721959199999,2638081.41932,9869,17718.003,1232172.92148,0
1721959200000,69.48,70.02,69.39,69.93,64915.274,1721962799999,4526483.50161,12832,33894.865,2363523.01494,0
1721962800000,69.93,70.20,69.85,70.11,53432.093,1721966399999,3743508.93736,10443,28335.233,1985555.59605,0
1721966400000,70.11,70.86,70.06,70.85,41924.108,1721969999999,2955713.51381,9335,21114.980,1488238.63797,0
1721970000000,70.86,70.89,70.53,70.83,43297.296,1721973599999,3063001.95337,8323,19335.974,1367654.85698,0
1721973600000,70.83,71.62,70.83,71.55,42070.806,1721977199999,2995329.10075,9695,23337.231,1661208.21572,0
1721977200000,71.55,71.67,71.00,71.03,68606.457,1721980799999,4897824.69317,13180,29721.080,2122084.40353,0
1721980800000,71.03,71.13,70.65,70.92,39529.030,1721984399999,2803291.56093,9475,21221.520,1505221.68194,0
1721984400000,70.91,71.41,70.90,71.19,48984.646,1721987999999,3489311.13236,8322,25107.086,1788061.55380,0
1721988000000,71.20,71.35,70.86,71.00,30727.022,1721991599999,2184888.65646,6503,13229.149,940622.71933,0
1721991600000,71.00,71.16,70.82,71.08,26350.815,1721995199999,1871077.63451,5276,12730.032,903866.42824,0
1721995200000,71.08,71.38,71.01,71.19,38664.138,1721998799999,2752208.58778,7703,20022.413,1425184.43546,0
1721998800000,71.20,71.29,70.83,71.21,60783.342,1722002399999,4319579.89832,11464,27837.307,1978377.79494,0
1722002400000,71.21,71.35,70.63,71.05,83353.036,1722005999999,5913902.97555,14878,43227.556,3066927.96795,0
1722006000000,71.04,71.44,71.04,71.35,44572.038,1722009599999,3177979.70945,8104,25105.184,1789946.69030,0
1722009600000,71.36,71.50,71.22,71.23,48125.168,1722013199999,3436831.26552,6894,26151.144,1868046.92808,0
1722013200000,71.23,71.38,71.04,71.10,33706.995,1722016799999,2400099.28004,5754,11265.079,801971.13062,0
1722016800000,71.09,71.31,71.03,71.26,30879.990,1722020399999,2196896.76873,5607,15515.056,1104090.75537,0
1722020400000,71.27,71.38,71.06,71.07,43882.133,1722023999999,3125427.65223,7385,25372.301,1807203.62695,0
1722024000000,71.07,71.08,70.90,71.06,32724.575,1722027599999,2323412.83058,6239,16409.992,1164973.94729,0
1722027600000,71.06,71.25,71.00,71.12,20626.781,1722031199999,1467186.39045,4121,12806.064,910910.34275,0
1722031200000,71.12,71.38,71.10,71.33,17706.163,1722034799999,1260956.13985,3663,9936.557,707679.86052,0
1722034800000,71.34,71.35,71.24,71.28,18380.676,1722038399999,1310297.47913,3773,7341.788,523410.62966,0
1722038400000,71.27,71.51,71.26,71.43,28693.274,1722041999999,2047903.66863,5638,13835.661,987573.07289,0
1722042000000,71.43,71.45,71.10,71.13,21352.814,1722045599999,1522132.86070,4224,6807.540,485340.12627,0
1722045600000,71.13,71.44,71.08,71.43,21898.712,1722049199999,1559254.46663,3921,13264.599,944716.06922,0
1722049200000,71.44,71.48,71.12,71.14,20383.156,1722052799999,1453274.75204,4228,8152.982,581209.12821,0
1722052800000,71.14,71.32,71.13,71.31,12285.993,1722056399999,875043.85715,3043,6787.943,483469.73357,0
1722056400000,71.31,71.43,71.16,71.19,18677.100,1722059999999,1331587.81627,3840,9518.330,678597.44813,0
1722060000000,71.20,71.38,71.17,71.36,12729.602,1722063599999,907355.99463,3367,6665.792,475063.20411,0
1722063600000,71.37,71.50,71.31,71.42,28967.938,1722067199999,2069442.16057,4936,15367.314,1097973.72457,0
1722067200000,71.43,71.50,71.32,71.44,31269.542,1722070799999,2233524.97585,5392,15770.290,1126494.76120,0
1722070800000,71.44,71.51,71.38,71.43,19546.777,1722074399999,1396852.40519,4062,10008.424,715225.67315,0
1722074400000,71.43,71.48,71.24,71.45,26526.561,1722077999999,1893584.62533,4006,8990.155,641993.65644,0
1722078000000,71.45,71.46,71.18,71.42,26092.030,1722081599999,1861285.95484,5053,13542.380,966112.51393,0
1722081600000,71.43,71.54,71.28,71.39,30983.826,1722085199999,2212822.85436,5788,15122.507,1080028.95658,0
1722085200000,71.38,72.11,71.36,72.03,66324.292,1722088799999,4761643.25315,11059,34500.367,2476582.35328,0
1722088800000,72.04,72.23,71.70,71.90,90426.678,1722092399999,6508925.79046,12110,32843.400,2363866.69465,0
1722092400000,71.91,71.96,71.21,71.67,112527.734,1722095999999,8054093.12605,15372,61210.229,4381854.45042,0
1722096000000,71.67,72.35,71.55,71.96,104397.989,1722099599999,7516818.42782,13981,45016.128,3240745.79270,0
1722099600000,71.97,72.17,71.65,71.71,56172.476,1722103199999,4040448.53621,11178,24834.633,1786368.55272,0
1722103200000,71.72,71.90,71.28,71.30,56279.867,1722106799999,4031126.16888,9336,23507.207,1684634.33061,0
1722106800000,71.30,71.71,70.87,71.66,97859.064,1722110399999,6971535.39513,18211,46988.293,3348209.83759,0
1722110400000,71.66,71.71,70.22,71.22,197011.079,1722113999999,14005654.13518,34376,93069.375,6617925.88991,0
1722114000000,71.21,71.97,71.08,71.87,65678.048,1722117599999,4704985.20537,12626,35645.384,2553568.45575,0
1722117600000,71.86,71.90,71.54,71.59,23529.500,1722121199999,1686805.06504,6658,10720.560,768581.80072,0
1722121200000,71.58,71.59,71.22,71.30,29913.379,1722124799999,2135901.50355,7114,14296.277,1020835.09915,0
1722124800000,71.29,71.42,70.74,71.40,51813.615,1722128399999,3682178.59428,12990,27465.410,1952175.88779,0
1722128400000,71.40,71.73,71.26,71.60,25925.216,1722131999999,1853835.35520,6285,13394.965,957840.57216,0
1722132000000,71.61,71.64,71.23,71.44,17933.482,1722135599999,1280706.47176,4768,8091.127,577794.36127,0
1722135600000,71.44,71.45,71.06,71.07,21374.888,1722139199999,1524147.65402,5354,8822.746,629144.82512,0
1722139200000,71.06,71.17,70.73,70.73,30449.088,1722142799999,2161597.77934,6045,14722.740,1045089.68566,0
1722142800000,70.74,70.82,70.30,70.73,46707.367,1722146399999,3295761.79809,10570,24084.635,1699645.26391,0
1722146400000,70.72,70.88,70.68,70.77,19941.314,1722149999999,1411334.43385,5475,8455.878,598523.01212,0
1722150000000,70.77,71.23,70.65,71.10,23996.525,1722153599999,1702853.61497,5130,11997.451,851477.94025,0
1722153600000,71.11,71.20,70.92,71.10,19278.509,1722157199999,1370124.87470,5410,10320.136,733400.47060,0
1722157200000,71.10,71.27,71.07,71.17,21648.612,1722160799999,1540916.81615,5572,11006.620,783389.56492,0
1722160800000,71.18,71.49,71.14,71.36,19825.299,1722164399999,1414878.02231,4957,10532.501,751539.02537,0
1722164400000,71.36,71.73,71.36,71.61,28623.245,1722167999999,2048723.95581,5767,15527.050,1111242.77674,0
1722168000000,71.62,71.74,71.51,71.53,24642.844,1722171599999,1764718.91743,5536,10414.398,745877.39328,0
1722171600000,71.52,71.59,71.28,71.29,25686.951,1722175199999,1834716.26295,4533,10670.377,762181.64198,0
1722175200000,71.29,71.30,70.63,70.80,49732.739,1722178799999,3524344.87717,8238,24019.888,1701982.85225,0
1722178800000,70.81,70.94,70.60,70.78,23277.043,1722182399999,1647778.98252,5213,11734.442,830732.08560,0
1722182400000,70.78,71.11,70.71,71.03,24959.821,1722185999999,1769726.41027,5536,11889.286,843138.29013,0
1722186000000,71.04,71.16,70.81,71.08,14099.928,1722189599999,1001410.89654,4564,7674.060,545092.49758,0
1722189600000,71.09,71.66,71.08,71.54,35002.858,1722193199999,2500589.82391,7803,20532.808,1467212.71117,0
1722193200000,71.55,71.58,71.33,71.50,14826.937,1722196799999,1059617.16652,4780,6609.515,472331.22675,0
1722196800000,71.51,71.53,71.13,71.16,18658.236,1722200399999,1330961.57217,4511,7255.648,517647.95073,0
1722200400000,71.17,71.30,70.85,71.11,26183.514,1722203999999,1861206.47052,5200,11282.096,802339.36866,0
1722204000000,71.11,71.24,70.88,70.96,21814.204,1722207599999,1549624.33399,6523,10609.460,753667.25330,0
1722207600000,70.97,71.18,70.92,71.05,12641.580,1722211199999,897930.26300,4630,6869.933,487929.30993,0
1722211200000,71.04,71.93,71.01,71.78,71794.786,1722214799999,5139028.05397,15952,37288.683,2668520.05478,0
1722214800000,71.79,71.92,71.46,71.47,31667.454,1722218399999,2269641.47055,8512,12950.719,928389.06777,0
1722218400000,71.47,73.04,71.45,72.99,118054.466,1722221999999,8538261.74839,18305,72252.858,5225004.09280,0
1722222000000,72.98,73.59,72.97,73.09,117568.622,1722225599999,8618665.20757,22601,61487.224,4507813.55829,0
1722225600000,73.09,73.39,72.90,73.35,61008.392,1722229199999,4462684.56899,11728,32227.649,2357126.93252,0
1722229200000,73.34,73.67,73.27,73.51,65761.179,1722232799999,4831836.99528,10510,40699.234,2990499.71982,0
1722232800000,73.51,73.60,73.42,73.52,47337.159,1722236399999,3481172.67336,7693,21043.133,1547908.59947,0
1722236400000,73.51,75.04,73.49,74.89,199214.580,1722239999999,14818041.65268,25474,120219.801,8933065.88564,0
1722240000000,74.90,75.17,74.48,74.58,92351.627,1722243599999,6907795.18640,17790,44708.170,3344743.27152,0
1722243600000,74.59,75.57,74.58,75.54,105041.673,1722247199999,7896635.15249,18868,59541.210,4475290.68208,0
1722247200000,75.54,76.76,75.48,76.16,207470.174,1722250799999,15783207.17234,31867,92612.091,7047355.62928,0
1722250800000,76.16,76.32,75.63,75.77,99410.260,1722254399999,7550233.36336,16301,47489.952,3607573.05648,0
1722254400000,75.77,76.35,75.70,76.23,112650.093,1722257999999,8567565.27231,16429,66352.351,5046225.15010,0
1722258000000,76.23,76.41,75.53,75.70,225644.410,1722261599999,17146712.76960,30932,107095.573,8138153.12954,0
1722261600000,75.70,76.21,75.24,75.56,226958.189,1722265199999,17171639.87703,30208,126207.920,9552682.57997,0
1722265200000,75.56,75.79,74.44,74.54,208885.501,1722268799999,15666358.07305,32455,97786.099,7336949.15023,0
1722268800000,74.54,74.73,73.63,74.11,161223.839,1722272399999,11962544.71710,28932,78517.172,5826830.63229,0
1722272400000,74.11,74.64,72.87,73.49,260545.297,1722275999999,19235531.58617,38257,120327.813,8887237.34526,0
1722276000000,73.50,74.12,73.37,74.11,81338.322,1722279599999,6004331.73102,16333,46402.999,3425912.60791,0
1722279600000,74.11,74.19,73.72,74.06,53306.805,1722283199999,3944266.41597,11155,25960.537,1920972.68945,0
1722283200000,74.07,74.38,73.93,74.31,44293.331,1722286799999,3282799.22125,9373,21221.084,1572997.06729,0
1722286800000,74.31,74.34,73.56,74.07,37082.552,1722290399999,2743487.79005,8485,17801.087,1316727.51449,0
1722290400000,74.06,74.13,73.80,73.86,28300.579,1722293999999,2094217.96374,8209,13450.119,995299.39831,0
1722294000000,73.86,74.15,73.50,73.66,48248.891,1722297599999,3562970.44179,12455,25834.676,1907749.33996,0
1722297600000,73.67,74.37,73.17,74.30,107843.638,1722301199999,7958575.48596,24437,56642.396,4182033.88197,0
1722301200000,74.30,74.54,73.52,73.55,83254.131,1722304799999,6174432.70463,14500,42711.409,3168658.56730,0
1722304800000,73.55,73.82,73.03,73.58,74540.976,1722308399999,5468200.65812,14368,37441.749,2746026.92774,0
1722308400000,73.58,74.01,73.47,73.88,40331.594,1722311999999,2974717.40937,9937,20419.133,1506159.24963,0
1722312000000,73.89,73.96,73.62,73.86,41881.124,1722315599999,3090722.25202,7950,21986.198,1622679.43856,0
1722315600000,73.86,73.87,73.31,73.36,35082.258,1722319199999,2579959.60290,12010,16257.355,1195146.50183,0
1722319200000,73.36,73.66,73.25,73.63,32490.164,1722322799999,2387018.56036,8381,17596.602,1293104.27296,0
1722322800000,73.64,73.97,73.60,73.90,33943.272,1722326399999,2504101.34778,9176,17034.567,1256717.50977,0
1722326400000,73.90,74.04,73.63,73.67,30345.996,1722329999999,2241389.05375,8006,14219.175,1050447.52606,0
1722330000000,73.68,73.93,73.42,73.49,35744.639,1722333599999,2634166.91092,10752,17343.897,1278469.56877,0
1722333600000,73.49,73.71,73.37,73.48,42431.474,1722337199999,3120001.58793,12610,21531.241,1583250.19505,0
1722337200000,73.48,73.59,73.30,73.30,23500.929,1722340799999,1725931.03202,10299,12068.075,886318.28149,0
1722340800000,73.29,73.67,73.16,73.48,45725.719,1722344399999,3357485.85954,11257,23047.230,1692486.25429,0
1722344400000,73.48,73.79,73.05,73.08,49732.272,1722347999999,3652152.51638,12158,25818.079,1895818.78843,0
1722348000000,73.08,73.36,72.90,73.12,62881.581,1722351599999,4599859.21433,14732,27438.171,2007398.22351,0
1722351600000,73.11,73.39,72.87,73.22,69135.057,1722355199999,5060166.28150,23551,36981.181,2707164.17108,0
1722355200000,73.22,73.42,73.01,73.02,42849.576,1722358799999,3138037.38263,17766,21082.754,1544232.39779,0
1722358800000,73.02,73.04,72.23,72.39,101087.122,1722362399999,7328555.57995,29913,49484.571,3586215.81666,0
1722362400000,72.39,72.69,72.30,72.49,90613.216,1722365999999,6560930.68456,19453,34424.711,2494016.17549,0
1722366000000,72.48,72.56,71.67,71.96,104982.751,1722369599999,7566691.11615,30045,43300.414,3121084.68132,0
1722369600000,71.97,72.02,71.04,71.88,103508.595,1722373199999,7411681.51301,21144,48625.962,3482586.68826,0
1722373200000,71.88,71.91,71.32,71.79,29857.656,1722376799999,2138504.49784,7240,16025.139,1147703.45796,0
1722376800000,71.80,71.85,71.59,71.68,28418.073,1722380399999,2038059.83465,7207,14444.045,1035934.19628,0
1722380400000,71.69,71.79,71.45,71.66,23886.147,1722383999999,1710403.36226,6569,11090.268,794238.88340,0
1722384000000,71.66,71.93,71.21,71.86,45763.606,1722387599999,3274024.03098,14109,24721.866,1768726.80387,0
1722387600000,71.86,72.29,71.82,72.19,44506.717,1722391199999,3207443.04146,10840,23814.429,1716336.49671,0
1722391200000,72.20,72.88,72.19,72.32,47924.486,1722394799999,3473648.80806,10788,25920.291,1879142.85952,0
1722394800000,72.32,72.52,72.10,72.22,25883.081,1722398399999,1870886.85259,7253,10530.261,761419.18522,0
1722398400000,72.23,72.26,71.46,71.75,44101.880,1722401999999,3169845.06462,10021,16701.635,1200206.21633,0
1722402000000,71.76,72.09,71.27,71.97,39981.642,1722405599999,2865427.20252,10217,22399.549,1604821.85932,0
1722405600000,71.96,72.36,71.87,72.17,41137.299,1722409199999,2968820.38045,9423,21671.740,1563832.00705,0
1722409200000,72.18,72.36,71.94,71.94,32929.116,1722412799999,2375100.53754,7291,15916.602,1148285.34106,0
1722412800000,71.95,72.02,71.67,71.91,33407.881,1722416399999,2400110.11401,7227,15451.336,1110015.53029,0
1722416400000,71.91,71.96,71.65,71.65,30655.693,1722419999999,2201322.70480,6902,14833.175,1065061.01996,0
1722420000000,71.65,71.79,71.50,71.50,26178.313,1722423599999,1875391.73366,6630,15383.042,1102199.80720,0
1722423600000,71.51,71.75,71.40,71.70,28431.691,1722427199999,2035223.61864,6312,14092.149,1008961.94698,0
1722427200000,71.70,71.94,71.57,71.62,29857.180,1722430799999,2142143.21545,8799,14234.536,1021538.34062,0
1722430800000,71.62,72.31,71.62,71.87,42558.627,1722434399999,3064852.66592,9642,21370.034,1538576.09064,0
1722434400000,71.87,72.10,71.28,71.51,54077.335,1722437999999,3876419.56086,14177,24574.983,1761732.77368,0
1722438000000,71.51,71.60,71.24,71.29,47995.448,1722441599999,3427413.25222,8637,21055.297,1503807.67364,0
1722441600000,71.29,71.81,71.12,71.39,45389.435,1722445199999,3244570.59587,11893,22266.999,1592375.59069,0
1722445200000,71.39,71.81,71.19,71.60,46339.401,1722448799999,3314262.40065,9694,24558.731,1757220.79504,0
1722448800000,71.61,71.81,70.86,71.59,94315.455,1722452399999,6727637.75158,16923,45122.960,3220457.83375,0
1722452400000,71.59,71.66,70.27,70.71,118080.084,1722455999999,8360076.22115,21249,52844.709,3740870.65984,0
1722456000000,70.72,70.76,69.81,70.12,95473.779,1722459599999,6709436.25972,20055,43667.429,3069544.63333,0
1722459600000,70.12,70.94,69.98,70.87,65410.083,1722463199999,4604419.52929,12643,40214.284,2832636.01703,0
1722463200000,70.88,71.17,70.64,70.82,46997.139,1722466799999,3332784.41085,10316,18853.100,1337019.43129,0
1722466800000,70.83,70.84,70.09,70.10,36163.199,1722470399999,2545413.53153,8610,16807.859,1182653.98688,0
1722470400000,70.10,70.89,70.07,70.86,43035.023,1722473999999,3033320.61500,14696,22283.565,1570378.73493,0
1722474000000,70.85,71.32,70.48,71.26,49989.380,1722477599999,3545298.82724,13161,22457.204,1593161.71879,0
1722477600000,71.26,71.40,70.59,70.84,71904.983,1722481199999,5106319.46682,15453,29885.374,2122887.32726,0
1722481200000,70.83,70.91,70.37,70.70,37192.067,1722484799999,2626126.41174,9790,12968.443,915732.61566,0
1722484800000,70.70,71.15,69.50,69.72,134427.826,1722488399999,9429312.45081,20802,60406.389,4238215.11450,0
1722488400000,69.72,70.35,69.22,70.24,145980.507,1722491999999,10200882.47268,17490,94297.884,6591801.19539,0
1722492000000,70.23,70.31,69.92,69.94,51867.457,1722495599999,3636499.76794,9063,24721.670,1733273.49088,0
1722495600000,69.93,70.40,69.58,69.87,43835.671,1722499199999,3064845.32317,10673,22013.134,1538882.68639,0
1722499200000,69.88,70.45,69.74,70.44,35460.875,1722502799999,2485328.27103,9329,19281.044,1352202.33914,0
1722502800000,70.44,70.94,70.33,70.38,54302.596,1722506399999,3836149.64949,10814,32115.533,2270095.09047,0
1722506400000,70.38,70.53,70.06,70.21,47880.794,1722509999999,3364166.73220,7865,22848.576,1605456.41815,0
1722510000000,70.20,70.50,70.09,70.37,28589.479,1722513599999,2010106.66935,6747,17155.499,1206242.26696,0
1722513600000,70.37,70.70,70.28,70.65,35993.648,1722517199999,2537316.17390,8832,14466.033,1019875.64937,0
1722517200000,70.64,70.70,69.84,69.91,55360.303,1722520799999,3886269.67999,9083,24249.004,1701710.43349,0
1722520800000,69.91,69.97,68.71,68.73,94892.676,1722524399999,6580540.83913,17218,40397.744,2801600.14102,0
1722524400000,68.74,68.86,68.06,68.34,173032.838,1722527999999,11850994.77555,31151,81452.457,5579340.42470,0
1722528000000,68.34,68.38,66.98,67.61,220408.628,1722531599999,14907299.25853,37762,101788.621,6884821.80273,0
1722531600000,67.61,67.62,66.86,67.42,127616.106,1722535199999,8574331.96205,21508,57910.741,3891473.54383,0
1722535200000,67.42,67.43,65.86,66.66,174446.456,1722538799999,11611805.89289,29903,76587.325,5098425.29938,0
1722538800000,66.66,67.42,66.60,67.17,75235.769,1722542399999,5048582.89216,16314,39149.728,2627605.53969,0
1722542400000,67.17,68.03,66.85,68.01,102541.776,1722545999999,6910142.65287,18562,55877.131,3765890.40215,0
1722546000000,68.00,69.17,67.91,68.72,76728.112,1722549599999,5258647.57637,19480,37375.527,2562112.80931,0
1722549600000,68.73,69.88,68.60,69.82,65853.403,1722553199999,4572076.16677,16760,32244.850,2238348.07001,0
1722553200000,69.81,69.92,69.20,69.54,39931.693,1722556799999,2777389.61663,10428,17212.545,1197371.23314,0
1722556800000,69.54,69.94,69.37,69.38,40453.735,1722560399999,2817058.23473,14648,19222.877,1338917.98818,0
1722560400000,69.38,69.38,68.83,68.86,53230.634,1722563999999,3677332.24397,12076,28307.761,1955706.11053,0
1722564000000,68.86,69.14,67.93,68.40,81190.160,1722567599999,5551027.73661,20387,40039.191,2738286.89205,0
1722567600000,68.41,69.03,68.18,68.87,43055.651,1722571199999,2956754.58573,11654,19196.860,1318417.57904,0
1722571200000,68.86,69.02,68.59,68.82,25682.142,1722574799999,1766089.90616,11394,12550.677,863122.38006,0
1722574800000,68.82,68.84,68.07,68.22,42537.900,1722578399999,2910687.31294,10332,21429.637,1466579.04957,0
1722578400000,68.22,68.26,67.38,67.88,89222.272,1722581999999,6058790.76216,17635,46631.167,3166617.57571,0
1722582000000,67.87,68.26,67.41,68.17,46983.291,1722585599999,3187040.22730,15016,22863.787,1550701.23597,0
1722585600000,68.18,68.73,67.57,68.69,52079.811,1722589199999,3551447.19614,12337,27919.437,1904089.95405,0
1722589200000,68.70,69.15,68.50,69.04,43623.446,1722592799999,3003594.42080,9838,23289.803,1603872.53303,0
1722592800000,69.03,69.26,68.84,69.13,34169.448,1722596399999,2358731.55481,8138,15527.513,1072089.08897,0
1722596400000,69.12,69.22,68.88,68.91,32626.927,1722599999999,2252040.46641,8697,14012.920,967218.25186,0
1722600000000,68.91,69.05,68.20,68.80,108515.598,1722603599999,7445508.52012,19419,51691.897,3546331.37962,0
1722603600000,68.80,69.40,68.42,68.93,94214.510,1722607199999,6489138.87668,16887,42040.305,2896268.34917,0
1722607200000,68.94,69.03,65.84,66.05,273926.776,1722610799999,18410767.10950,37253,117436.134,7889863.51072,0
1722610800000,66.05,66.12,63.92,65.50,418931.996,1722614399999,27245662.21632,56331,198238.416,12895152.10112,0
1722614400000,65.50,65.88,65.01,65.33,124615.296,1722617999999,8149738.63497,22005,48719.877,3185943.60254,0
1722618000000,65.32,65.64,65.01,65.09,59028.414,1722621599999,3857734.26312,13361,31565.039,2062991.58816,0
1722621600000,65.09,65.33,64.93,65.11,58832.551,1722625199999,3831082.14276,13789,30763.495,2003462.63431,0
1722625200000,65.12,65.26,64.63,65.08,55089.884,1722628799999,3578185.39981,13250,24671.689,1602996.10456,0
1722628800000,65.09,65.59,64.78,65.49,100112.275,1722632399999,6531680.29048,17480,45627.273,2978081.89979,0
1722632400000,65.48,65.48,64.26,65.10,106239.734,1722635999999,6881506.26542,16150,52665.546,3411867.07660,0
1722636000000,65.10,65.32,64.69,64.86,45356.466,1722639599999,2948427.75070,11382,21140.140,1374423.84211,0
1722639600000,64.87,65.20,64.63,65.02,41130.132,1722643199999,2670877.76230,11812,21335.543,1385532.25558,0
1722643200000,65.02,65.28,64.09,64.52,84271.995,1722646799999,5454607.59809,18342,43495.482,2817630.94017,0
1722646800000,64.52,64.73,63.12,64.64,171216.307,1722650399999,10944974.68779,33138,82775.826,5291575.51139,0
1722650400000,64.64,65.07,64.56,64.83,39369.583,1722653999999,2551492.36905,12000,22002.934,1426339.40612,0
1722654000000,64.83,65.30,64.74,65.25,43937.943,1722657599999,2857794.40557,12073,22493.361,1463037.04916,0
1722657600000,65.24,65.47,65.02,65.13,31858.378,1722661199999,2078082.32899,8373,13702.725,893787.01287,0
1722661200000,65.13,65.56,65.10,65.55,30376.429,1722664799999,1984985.89952,6926,19192.095,1254516.15624,0
1722664800000,65.56,66.08,65.52,65.88,66016.706,1722668399999,4351324.71117,11172,35703.851,2353378.91073,0
1722668400000,65.87,66.00,65.55,65.66,36795.868,1722671999999,2421624.06020,8522,16821.639,1107227.33618,0
1722672000000,65.66,65.68,65.32,65.59,37146.823,1722675599999,2434006.88946,9349,16064.034,1052599.06280,0
1722675600000,65.58,65.95,65.43,65.91,28235.629,1722679199999,1855186.61507,7605,15824.727,1039870.32975,0
1722679200000,65.91,66.05,65.71,65.95,24405.714,1722682799999,1608314.03279,7010,12449.544,820502.90677,0
1722682800000,65.94,66.10,65.87,65.90,23790.510,1722686399999,1570518.02006,6304,9418.533,621718.30006,0
1722686400000,65.91,66.34,65.83,66.06,34730.220,1722689999999,2295710.18414,9086,15333.891,1013743.86946,0
1722690000000,66.07,66.32,66.02,66.06,37009.600,1722693599999,2447664.39851,9080,13256.948,876850.32462,0
1722693600000,66.06,66.30,65.94,66.05,49348.024,1722697199999,3264927.22170,11078,25408.793,1681350.13023,0
1722697200000,66.05,66.06,64.66,64.82,121364.605,1722700799999,7930383.71284,20533,56002.830,3660249.32935,0
1722700800000,64.83,65.25,64.07,64.59,216855.189,1722704399999,14013280.10838,32541,105460.969,6813964.48349,0
1722704400000,64.59,64.63,62.87,63.28,193249.878,1722707999999,12275884.47670,30524,84936.039,5394593.53681,0
1722708000000,63.29,63.64,62.72,63.22,118794.730,1722711599999,7514103.55102,20159,56901.446,3599023.43769,0
1722711600000,63.23,63.39,62.68,62.71,89328.926,1722715199999,5637146.31276,16573,46689.341,2946750.96603,0
1722715200000,62.70,63.58,62.53,62.94,84788.574,1722718799999,5347253.48179,17476,43162.462,2723023.06618,0
1722718800000,62.95,63.85,62.58,63.82,84081.835,1722722399999,5313083.70527,15186,47456.439,2999901.37339,0
1722722400000,63.83,64.47,63.69,64.29,62996.661,1722725999999,4040313.23633,12848,31143.320,1997197.15042,0
1722726000000,64.30,64.66,63.95,64.62,55369.259,1722729599999,3560837.58096,11811,26572.329,1708918.50016,0
1722729600000,64.61,64.95,64.40,64.87,44184.370,1722733199999,2857617.29818,12301,21750.956,1406629.39190,0
1722733200000,64.88,64.91,64.09,64.71,38819.823,1722736799999,2502452.56307,10825,18930.644,1220294.10439,0
1722736800000,64.71,65.21,64.50,64.88,44510.510,1722740399999,2885735.91825,11263,20516.786,1330271.74383,0
1722740400000,64.89,65.03,64.72,65.00,22678.461,1722743999999,1471011.59999,6909,10204.518,661901.29601,0
1722744000000,64.99,65.13,64.48,64.55,26609.482,1722747599999,1724293.73709,7502,12359.881,800756.12487,0
1722747600000,64.55,64.91,64.47,64.85,22855.941,1722751199999,1479015.73973,5731,13546.920,876649.38278,0
1722751200000,64.85,65.06,64.71,64.92,17027.879,1722754799999,1104880.50082,5063,8762.007,568674.94560,0
1722754800000,64.93,64.97,64.26,64.45,43306.729,1722758399999,2796736.41233,9423,20302.928,1310793.65233,0
1722758400000,64.45,64.75,63.97,64.56,62896.997,1722761999999,4048044.23573,11607,30047.135,1935018.91653,0
1722762000000,64.56,64.78,64.45,64.71,19054.204,1722765599999,1231363.02436,5884,9704.560,627221.74184,0
1722765600000,64.72,65.00,64.52,64.97,24558.407,1722769199999,1590323.24545,6699,13412.451,868560.78516,0
1722769200000,64.98,65.19,64.88,64.91,30151.209,1722772799999,1960386.23368,7286,15474.777,1006262.81024,0
1722772800000,64.91,65.04,64.66,65.00,34617.678,1722776399999,2244672.95534,7154,15160.018,983166.09720,0
1722776400000,65.01,65.09,64.72,64.81,19243.362,1722779999999,1248828.29485,5552,8504.676,551972.52305,0
1722780000000,64.80,64.85,63.14,63.47,139547.818,1722783599999,8893845.15246,23834,69510.892,4427795.86711,0
1722783600000,63.48,63.48,62.81,63.00,119738.666,1722787199999,7553037.75452,19973,59906.199,3779280.79350,0
1722787200000,63.01,63.36,62.45,62.57,142054.151,1722790799999,8933447.09947,25077,70385.042,4426956.50096,0
1722790800000,62.56,62.69,60.17,61.40,320812.949,1722794399999,19744030.03714,48651,152670.925,9396032.36667,0
1722794400000,61.41,62.88,60.96,62.67,158369.300,1722797999999,9797544.83417,25581,74958.093,4640659.66187,0
1722798000000,62.67,63.62,62.23,63.34,107317.361,1722801599999,6767865.76412,18427,51800.383,3268057.08677,0
1722801600000,63.34,63.95,63.03,63.37,67081.571,1722805199999,4259261.52194,13742,32458.767,2061451.10417,0
1722805200000,63.36,63.38,62.74,62.85,42186.867,1722808799999,2657732.06828,8353,20449.788,1288060.47339,0
1722808800000,62.86,63.64,62.75,63.21,65305.090,1722812399999,4131268.32419,13878,32954.451,2084806.11718,0
1722812400000,63.21,63.21,62.22,62.42,48741.222,1722815999999,3053647.99472,11897,24380.068,1527704.55149,0
1722816000000,62.42,62.56,58.72,59.31,386382.575,1722819599999,23456613.44576,57406,196046.314,11905999.92038,0
1722819600000,59.32,59.58,54.00,56.09,1111293.973,1722823199999,62973663.59495,155224,527916.680,29907252.35014,0
1722823200000,56.08,56.36,54.60,56.31,469793.566,1722826799999,26096758.49079,68684,223533.224,12412974.25822,0
1722826800000,56.31,56.35,54.96,55.25,263373.276,1722830399999,14615462.01682,45438,137990.024,7655963.01225,0
1722830400000,55.26,56.23,55.16,55.76,203441.942,1722833999999,11331334.65006,33334,103336.140,5755198.15592,0
1722834000000,55.76,55.97,53.28,54.76,496387.940,1722837599999,27269012.44491,73199,246095.442,13519327.66566,0
1722837600000,54.77,55.04,49.23,52.08,1126262.756,1722841199999,58604788.41407,153079,532534.052,27741492.53389,0
1722841200000,52.08,54.69,51.81,54.17,388205.831,1722844799999,20725107.05147,60783,187337.446,10008051.86428,0
1722844800000,54.18,54.29,53.06,53.47,248150.963,1722848399999,13303249.86622,38247,112173.431,6013885.42743,0
1722848400000,53.48,53.90,52.64,53.28,161392.346,1722851999999,8601985.68952,31404,79991.941,4263297.48821,0
1722852000000,53.29,53.41,51.81,52.55,366421.779,1722855599999,19233772.31932,50362,206815.539,10853074.96255,0
1722855600000,52.54,53.10,51.21,53.05,320774.413,1722859199999,16687496.08481,52023,167740.835,8726616.78290,0
1722859200000,53.04,53.59,50.87,50.99,566871.510,1722862799999,29476032.76551,73224,246016.599,12795774.80450,0
1722862800000,50.98,53.83,50.19,53.59,510534.738,1722866399999,26481279.10002,80370,251853.795,13061772.74902,0
1722866400000,53.59,56.24,53.59,55.97,427749.750,1722869999999,23520322.78766,66667,205076.891,11276624.39375,0
1722870000000,55.98,57.12,55.42,56.76,279695.945,1722873599999,15795376.64483,42823,135495.392,7655098.18630,0
1722873600000,56.76,57.85,56.18,56.28,229932.321,1722877199999,13114748.44019,42302,108291.723,6178897.76657,0
1722877200000,56.27,57.45,56.04,56.91,122439.322,1722880799999,6951508.93824,26220,58961.316,3346769.12977,0
1722880800000,56.91,56.93,55.02,55.08,151027.610,1722884399999,8463820.86648,27315,73126.160,4097204.32594,0
1722884400000,55.08,55.78,54.73,55.41,183784.857,1722887999999,10157713.32464,34707,91250.492,5042625.16223,0
1722888000000,55.41,56.27,55.41,56.11,109066.955,1722891599999,6091069.59005,23517,53690.974,2998133.87182,0
1722891600000,56.11,56.85,55.67,56.10,106903.864,1722895199999,6023875.58763,18760,52353.409,2949905.23754,0
1722895200000,56.11,56.96,55.96,56.76,84097.732,1722898799999,4752382.73769,18245,42628.635,2409110.03499,0
1722898800000,56.76,57.17,55.99,56.04,90021.481,1722902399999,5082194.44125,17661,42299.101,2388358.89243,0
1722902400000,56.04,58.60,55.96,58.49,191343.042,1722905999999,11007494.96692,34601,94670.809,5442920.52063,0
1722906000000,58.49,59.00,57.66,57.98,120412.804,1722909599999,7027277.66114,26548,53358.339,3113232.95739,0
1722909600000,57.97,58.24,57.62,57.95,51618.514,1722913199999,2989436.44999,14540,22773.422,1319442.28953,0
1722913200000,57.95,57.99,57.55,57.72,44570.421,1722916799999,2575855.30998,11670,21705.976,1254552.65733,0
1722916800000,57.71,58.02,57.48,57.89,50787.023,1722920399999,2932516.81111,11583,26048.024,1503907.84220,0
1722920400000,57.88,58.41,57.61,58.28,62133.489,1722923999999,3604558.51121,15294,32623.634,1892207.15895,0
1722924000000,58.27,58.87,58.16,58.43,104695.942,1722927599999,6123508.93718,19656,51470.330,3009959.57422,0
1722927600000,58.43,58.72,58.05,58.58,67441.214,1722931199999,3938853.26537,13796,30476.477,1780525.04344,0
1722931200000,58.58,58.62,56.90,57.35,147337.514,1722934799999,8492465.85348,23635,62111.030,3579548.92889,0
1722934800000,57.35,57.51,56.88,57.38,144196.123,1722938399999,8250514.71862,21725,82896.906,4743550.88250,0
1722938400000,57.38,57.51,56.92,57.25,60292.159,1722941999999,3449781.16940,12995,26620.434,1523522.76926,0
1722942000000,57.26,57.57,57.02,57.24,73520.958,1722945599999,4210615.15604,15053,35720.956,2045704.81442,0
1722945600000,57.23,57.54,56.81,56.92,71690.973,1722949199999,4095498.54950,15348,33495.737,1913771.02982,0
1722949200000,56.92,57.43,56.34,56.94,196178.584,1722952799999,11161297.58500,26302,85575.772,4868872.16873,0
1722952800000,56.94,59.02,56.88,58.45,238971.862,1722956399999,13941050.18858,37355,123823.253,7220184.07918,0
1722956400000,58.45,58.78,57.91,58.69,102330.462,1722959999999,5967956.96667,20926,50678.726,2955904.80741,0
1722960000000,58.69,59.20,58.42,58.89,105545.560,1722963599999,6203384.80744,19371,53771.818,3161912.59535,0
1722963600000,58.88,59.21,58.51,58.54,74376.566,1722967199999,4374727.84831,14841,34953.139,2056431.81696,0
1722967200000,58.53,59.27,58.50,58.74,66751.583,1722970799999,3934928.46206,13537,32635.356,1924040.84403,0
1722970800000,58.74,59.00,58.34,58.54,57284.735,1722974399999,3362481.64752,12238,29997.146,1760693.45219,0
1722974400000,58.54,58.84,58.20,58.60,88051.244,1722977999999,5145776.31362,15562,42263.494,2470435.02242,0
1722978000000,58.59,58.79,58.30,58.77,39854.483,1722981599999,2332457.58988,7657,22531.888,1318728.38405,0
1722981600000,58.76,59.19,58.09,58.50,114491.106,1722985199999,6702120.55800,19390,58959.739,3451568.98291,0
1722985200000,58.50,58.69,58.04,58.22,52722.740,1722988799999,3074270.71887,9986,24903.782,1452265.96881,0
1722988800000,58.22,58.33,57.49,57.97,130619.022,1722992399999,7555848.50469,20981,52686.812,3049246.01785,0
1722992400000,57.97,58.67,57.28,58.57,109537.063,1722995999999,6349575.34298,22566,62146.480,3600461.67331,0
1722996000000,58.57,59.23,58.15,58.67,79620.959,1722999599999,4669483.24430,17352,40016.554,2347264.24924,0
1722999600000,58.66,59.09,58.61,58.87,34942.625,1723003199999,2055812.03036,10526,15523.041,913208.58224,0
1723003200000,58.86,59.40,58.71,59.14,66045.754,1723006799999,3900524.93768,13642,29041.962,1715619.68157,0
1723006800000,59.14,59.46,58.82,58.83,45658.252,1723010399999,2702158.40248,11514,17835.298,1055724.14091,0
1723010400000,58.83,58.98,58.37,58.47,51001.479,1723013999999,2993568.79049,11441,20981.037,1231327.98466,0
1723014000000,58.47,58.97,58.19,58.56,54331.011,1723017599999,3180216.19948,11369,27324.725,1599144.59803,0
1723017600000,58.57,58.83,58.29,58.55,50163.381,1723021199999,2936144.73087,9876,25489.551,1491701.17844,0
1723021200000,58.55,58.91,58.36,58.49,64243.550,1723024799999,3764801.94216,12116,32480.780,1903675.03810,0
1723024800000,58.49,59.00,58.36,58.38,51213.231,1723028399999,3002069.22692,9772,27774.139,1628720.14589,0
1723028400000,58.38,58.48,57.87,57.93,79724.778,1723031999999,4631835.96939,14015,38173.768,2218322.40124,0
1723032000000,57.94,58.53,57.69,58.26,112975.197,1723035599999,6569408.87025,16845,58116.120,3380859.78029,0
1723035600000,58.26,58.39,57.67,58.01,81859.502,1723039199999,4746251.15890,16994,39750.213,2304498.07975,0
1723039200000,58.01,58.20,55.90,56.63,211358.485,1723042799999,12005012.85966,32912,99474.126,5647577.72953,0
1723042800000,56.63,57.25,56.48,57.03,124554.882,1723046399999,7080298.07417,20593,68060.198,3869283.36742,0
1723046400000,57.02,57.09,56.57,56.91,55886.389,1723049999999,3175292.96709,15309,29700.283,1687220.23377,0
1723050000000,56.91,57.07,56.16,56.77,72550.263,1723053599999,4112316.01979,15401,34301.505,1943825.89017,0
1723053600000,56.76,56.94,55.34,55.62,168792.044,1723057199999,9462782.25925,23478,78512.703,4404323.51348,0
1723057200000,55.63,56.36,55.52,56.30,84587.952,1723060799999,4727902.42628,18917,49151.705,2747074.33527,0
1723060800000,56.30,57.17,55.87,56.68,173957.832,1723064399999,9847091.50833,28230,90557.251,5128657.63415,0
1723064400000,56.69,57.22,56.39,56.56,130073.755,1723067999999,7380614.27156,18651,56623.197,3213598.58186,0
1723068000000,56.55,56.69,55.40,56.37,144970.309,1723071599999,8114485.51032,22575,68250.859,3820199.75680,0
1723071600000,56.37,56.54,55.81,55.96,40058.805,1723075199999,2249164.53794,10088,21495.543,1207034.56590,0
1723075200000,55.97,56.24,55.11,55.95,77844.967,1723078799999,4330078.52694,21622,39569.226,2200743.44873,0
1723078800000,55.95,57.61,55.88,57.46,142583.124,1723082399999,8115697.65606,29915,67991.763,3867511.49384,0
1723082400000,57.45,58.49,57.42,58.34,101082.888,1723085999999,5863180.91629,24378,50197.727,2913194.25383,0
1723086000000,58.35,58.56,57.92,57.93,50301.418,1723089599999,2933521.80141,11024,20813.844,1214150.38380,0
1723089600000,57.93,58.46,57.72,57.75,62665.124,1723093199999,3637744.59316,12384,32175.323,1868377.79885,0
1723093200000,57.75,58.29,57.75,58.12,29121.471,1723096799999,1690497.43169,9314,15136.806,878610.14295,0
1723096800000,58.13,58.51,57.94,58.36,36246.866,1723100399999,2113306.10528,9691,18488.331,1077995.00042,0
1723100400000,58.37,58.57,58.09,58.10,44250.393,1723103999999,2581041.47979,9215,22566.027,1316463.01782,0
1723104000000,58.11,58.29,57.95,57.98,46558.927,1723107599999,2704224.20144,8646,22665.018,1316507.98354,0
1723107600000,57.98,58.07,57.67,57.82,43610.097,1723111199999,2523189.00683,8519,24030.222,1390513.12990,0
1723111200000,57.83,58.08,57.65,57.93,28897.274,1723114799999,1673129.27771,6716,14345.214,830492.93031,0
1723114800000,57.93,58.11,57.81,57.96,22901.452,1723118399999,1327384.31141,6431,12173.236,705572.64233,0
1723118400000,57.97,59.23,57.82,58.49,149381.624,1723121999999,8755481.09491,21013,68680.104,4025189.43790,0
1723122000000,58.49,58.84,57.49,58.03,128803.037,1723125599999,7495121.66181,19820,67356.807,3921318.67767,0
1723125600000,58.03,59.07,57.93,59.01,97017.068,1723129199999,5689952.86201,16287,43862.877,2572327.89956,0
1723129200000,59.01,59.48,58.78,59.43,94183.172,1723132799999,5565238.68835,15365,47174.123,2788464.22058,0
1723132800000,59.43,60.38,59.35,60.25,111698.957,1723136399999,6693982.08864,22875,56226.127,3370231.69174,0
1723136400000,60.25,60.66,59.93,60.01,76542.821,1723139999999,4617297.27169,14122,39151.306,2362802.81329,0
1723140000000,60.00,60.21,59.80,59.91,31353.656,1723143599999,1881709.84620,8069,17351.341,1041409.91984,0
1723143600000,59.90,60.21,59.64,59.76,37285.453,1723147199999,2233702.67531,8208,16757.012,1004512.53431,0
1723147200000,59.76,60.03,59.70,59.81,16130.130,1723150799999,965758.61606,5131,9733.871,582699.65453,0
1723150800000,59.81,61.25,59.80,61.18,54001.452,1723154399999,3267126.54813,9942,28226.471,1706441.02102,0
1723154400000,61.19,61.98,60.73,61.65,106210.578,1723157999999,6501851.82650,22567,52301.136,3202413.92642,0
1723158000000,61.66,61.88,61.05,61.12,85974.840,1723161599999,5281211.99584,18556,40646.038,2497339.71578,0
1723161600000,61.12,61.21,60.54,60.81,85120.649,1723165199999,5187397.20367,18436,35693.405,2175376.06572,0
1723165200000,60.81,60.88,60.51,60.78,54175.705,1723168799999,3288901.46179,13552,26620.275,1616125.23889,0
1723168800000,60.78,61.09,60.58,60.77,32710.111,1723172399999,1989507.94693,9370,17550.078,1067434.49997,0
1723172400000,60.77,61.09,60.60,60.73,27092.547,1723175999999,1647450.65991,6427,12839.476,780903.69733,0
1723176000000,60.72,60.72,59.91,59.93,52063.869,1723179599999,3142294.00828,10075,23630.404,1426228.46725,0
1723179600000,59.93,60.41,59.76,60.37,45035.864,1723183199999,2706723.44503,9222,25032.835,1504600.66788,0
1723183200000,60.38,60.72,60.30,60.51,27399.867,1723186799999,1657469.15679,7457,14277.667,863684.90451,0
1723186800000,60.50,60.77,60.44,60.62,27264.140,1723190399999,1652675.87058,8220,13798.973,836550.20831,0
1723190400000,60.62,60.81,60.42,60.78,22879.593,1723193999999,1387187.86162,6310,11241.469,681678.50780,0
1723194000000,60.79,60.83,60.12,60.22,34448.789,1723197599999,2081749.59699,9113,14790.552,893789.62063,0
1723197600000,60.22,60.46,59.74,60.35,61394.401,1723201199999,3690078.37008,13222,30634.586,1841302.00218,0
1723201200000,60.35,60.52,60.10,60.39,42804.772,1723204799999,2581984.42276,8531,22267.956,1343455.13319,0
1723204800000,60.40,60.42,59.88,60.30,42551.950,1723208399999,2558624.55028,9826,22623.838,1360637.60095,0
1723208400000,60.29,60.41,59.48,60.25,82445.288,1723211999999,4941587.43733,15782,41780.648,2504140.01449,0
1723212000000,60.25,61.07,59.29,60.18,179236.723,1723215599999,10793460.14811,28739,91996.487,5543344.35364,0
1723215600000,60.19,60.41,59.63,59.65,42236.420,1723219199999,2535149.57986,11414,18247.020,1095661.69110,0
1723219200000,59.65,60.37,59.48,60.33,50302.159,1723222799999,3019108.43095,11518,25228.182,1514586.38674,0
1723222800000,60.34,60.50,60.05,60.13,34139.305,1723226399999,2057384.17363,7935,15041.138,906640.86225,0
1723226400000,60.14,60.27,59.84,60.09,40746.694,1723229999999,2447127.20429,8860,18290.466,1098563.92567,0
1723230000000,60.09,60.18,59.83,60.05,29494.268,1723233599999,1770238.00223,8110,12974.923,778567.13470,0
1723233600000,60.06,60.29,59.93,60.07,33722.564,1723237199999,2024913.75657,7790,16551.928,993825.12950,0
1723237200000,60.07,60.15,59.61,60.08,54726.597,1723240799999,3273595.88652,10421,25009.645,1495943.20501,0
1723240800000,60.09,60.42,59.83,60.35,53512.681,1723244399999,3217158.42402,11880,24703.857,1484637.25749,0
1723244400000,60.35,60.73,60.07,60.67,44612.186,1723247999999,2694378.49955,10798,22228.599,1342470.21389,0
1723248000000,60.67,61.38,60.32,60.43,79589.735,1723251599999,4841184.21461,17496,37074.002,2256405.25561,0
1723251600000,60.43,60.84,60.32,60.56,31621.502,1723255199999,1914657.96005,8943,15686.686,949761.21883,0
1723255200000,60.57,60.86,60.27,60.29,31585.419,1723258799999,1913288.33688,9027,19295.699,1169034.00590,0
1723258800000,60.29,60.53,60.11,60.48,30589.904,1723262399999,1844322.46187,6498,15297.986,922314.59848,0
1723262400000,60.49,60.55,60.17,60.37,21803.348,1723265999999,1316035.31190,7797,9204.207,555477.99928,0
1723266000000,60.37,60.53,60.26,60.49,14108.397,1723269599999,852019.22944,5072,7347.720,443687.49203,0
1723269600000,60.49,60.62,60.39,60.57,20861.321,1723273199999,1262300.76420,5579,9470.898,573043.76076,0
1723273200000,60.58,60.76,60.50,60.75,23938.974,1723276799999,1450637.59407,9149,11088.887,672075.31510,0
1723276800000,60.75,60.95,60.62,60.94,23114.576,1723280399999,1404618.76144,5987,12440.568,756044.58043,0
1723280400000,60.94,61.00,60.72,60.74,41068.650,1723283999999,2500903.45598,8885,14922.427,908797.84962,0
1723284000000,60.74,60.90,60.64,60.86,20978.399,1723287599999,1274973.66400,4502,10020.654,608973.74252,0
1723287600000,60.87,61.23,60.87,61.21,22842.303,1723291199999,1393618.68914,6530,12866.812,785090.33343,0
1723291200000,61.22,61.50,61.13,61.19,41341.128,1723294799999,2533503.97192,10100,23248.908,1424937.39518,0
1723294800000,61.19,61.29,60.88,60.91,26188.947,1723298399999,1599643.87138,5820,11104.463,678270.97112,0
1723298400000,60.91,61.20,60.88,61.07,21686.654,1723301999999,1324167.92068,7380,8710.216,531810.52424,0
1723302000000,61.08,61.27,60.91,60.93,24589.754,1723305599999,1502830.87377,6563,9642.021,589209.81701,0
1723305600000,60.94,61.18,60.80,61.01,33347.174,1723309199999,2032685.23097,9442,14667.882,894078.36935,0
1723309200000,61.02,61.23,60.91,61.22,17405.736,1723312799999,1062438.96542,5260,8089.818,493771.31920,0
1723312800000,61.23,61.32,61.00,61.03,31197.876,1723316399999,1908172.74469,7087,16889.687,1033095.32015,0
1723316400000,61.03,61.22,60.92,60.97,21427.947,1723319999999,1308330.86744,8252,10372.589,633378.59108,0
1723320000000,60.97,61.00,60.70,60.96,30346.360,1723323599999,1846726.72495,5136,13336.774,811716.64390,0
1723323600000,60.96,61.29,60.85,61.18,31333.883,1723327199999,1912030.20650,8600,14829.233,905176.73430,0
1723327200000,61.17,61.19,60.92,61.12,19208.703,1723330799999,1172596.43639,5381,10450.686,637935.92971,0
1723330800000,61.13,61.20,61.00,61.14,16142.187,1723334399999,986083.30915,4695,8148.939,497773.75566,0
1723334400000,61.13,61.45,61.03,61.35,36311.314,1723337999999,2223045.32828,12212,19620.410,1201088.78334,0
1723338000000,61.34,61.78,61.31,61.71,36086.050,1723341599999,2221043.83543,8861,20814.180,1281215.58118,0
1723341600000,61.72,61.76,61.38,61.69,56680.854,1723345199999,3489924.17613,11761,28680.696,1766099.81586,0
1723345200000,61.68,62.15,61.62,61.80,61166.098,1723348799999,3786310.05153,10030,35728.233,2211553.20296,0
1723348800000,61.80,61.99,61.40,61.50,109897.315,1723352399999,6776486.65197,16427,42738.475,2636851.61344,0
1723352400000,61.49,61.85,61.44,61.79,18207.308,1723355999999,1121814.34136,5647,8809.134,542829.03531,0
1723356000000,61.78,61.86,61.54,61.67,26930.302,1723359599999,1661688.58637,5359,10942.563,675451.12611,0
1723359600000,61.67,61.74,61.59,61.62,19715.314,1723363199999,1215774.88332,6990,10453.132,644594.36802,0
1723363200000,61.62,61.90,61.52,61.81,25661.881,1723366799999,1583044.57064,6181,13489.403,832265.43616,0
1723366800000,61.81,62.35,61.72,61.85,57474.610,1723370399999,3564495.14081,13452,28734.640,1782200.33485,0
1723370400000,61.85,61.92,61.57,61.58,32489.669,1723373999999,2005041.77709,6984,15415.671,951456.59374,0
1723374000000,61.58,61.61,60.90,61.09,68925.133,1723377599999,4220185.41204,12275,28651.079,1754252.54328,0
1723377600000,61.09,61.16,60.49,61.02,58062.008,1723381199999,3531846.28491,13899,27623.662,1680933.41276,0
1723381200000,61.02,61.13,60.62,60.99,74126.950,1723384799999,4513656.95568,11714,42140.289,2566189.19641,0
1723384800000,60.99,61.04,60.10,60.27,69998.288,1723388399999,4242048.21599,16474,34637.967,2099238.65312,0
1723388400000,60.27,60.43,59.81,60.10,81865.160,1723391999999,4922523.64587,15038,38887.585,2338582.06911,0
1723392000000,60.10,60.73,60.02,60.61,60303.661,1723395599999,3644618.51219,11324,36169.084,2185365.97594,0
1723395600000,60.62,61.46,60.55,61.21,78212.641,1723399199999,4771299.33055,11320,44360.302,2705942.41217,0
1723399200000,61.21,61.38,61.01,61.29,44805.507,1723402799999,2742464.44680,8622,15073.772,922452.76478,0
1723402800000,61.30,61.33,60.32,60.42,89399.421,1723406399999,5431304.09985,16598,40267.036,2444941.95719,0
1723406400000,60.41,60.44,59.07,59.31,148810.450,1723409999999,8882246.15805,28806,70229.521,4191798.06114,0
1723410000000,59.31,60.13,59.23,59.64,83609.972,1723413599999,4990584.08806,13508,45019.041,2686726.84431,0
1723413600000,59.63,59.96,58.75,59.53,75298.307,1723417199999,4467017.18484,16207,39171.078,2324054.47420,0
1723417200000,59.52,59.75,59.08,59.70,126604.776,1723420799999,7517209.05613,16025,64718.664,3843132.49222,0
1723420800000,59.70,60.00,59.14,59.73,90008.973,1723424399999,5367893.35001,17814,42765.897,2550940.44952,0
1723424400000,59.74,60.32,59.67,60.09,61497.211,1723427999999,3697320.76606,12300,31028.669,1865689.09381,0
1723428000000,60.09,60.23,59.79,60.20,29026.128,1723431599999,1741171.64690,7987,12905.282,774399.12009,0
1723431600000,60.19,60.41,59.91,60.36,29768.854,1723435199999,1792546.53068,7183,15342.470,923948.64283,0
1723435200000,60.36,60.73,60.28,60.29,56232.627,1723438799999,3403826.32701,9829,26842.655,1624948.26521,0
1723438800000,60.30,60.86,60.30,60.60,38219.770,1723442399999,2317481.49096,7835,18971.144,1150484.41919,0
1723442400000,60.60,60.83,60.26,60.47,39558.554,1723445999999,2394820.97747,8284,18145.877,1098454.61228,0
1723446000000,60.48,60.96,59.84,60.54,128020.230,1723449599999,7737934.66512,20279,66236.636,4003266.80610,0
1723449600000,60.53,61.08,60.32,60.41,82612.902,1723453199999,5020677.33320,13184,39348.392,2391279.21245,0
1723453200000,60.42,60.87,60.32,60.61,54536.799,1723456799999,3303281.19871,11029,28483.210,1725234.92009,0
1723456800000,60.62,60.92,60.39,60.87,67341.667,1723460399999,4085696.47898,12662,37038.674,2247040.02047,0
1723460400000,60.87,61.81,60.78,61.61,147118.686,1723463999999,9030814.64641,22925,64705.224,3971876.44828,0
1723464000000,61.62,61.84,61.00,61.06,105009.377,1723467599999,6437194.67499,18119,48084.155,2947039.13962,0
1723467600000,61.07,61.56,59.64,59.88,206302.082,1723471199999,12520037.84517,28883,107528.915,6533194.06804,0
1723471200000,59.89,61.92,59.38,61.52,272814.338,1723474799999,16632148.83411,44363,138642.857,8449796.43712,0
1723474800000,61.52,61.74,60.47,61.38,156989.885,1723478399999,9590410.75241,28283,79452.813,4854592.23781,0
1723478400000,61.38,62.00,61.22,61.72,102891.470,1723481999999,6334341.01654,19377,57695.548,3552206.56602,0
1723482000000,61.72,62.03,61.22,61.34,83643.084,1723485599999,5149932.98331,14354,34296.886,2112998.16816,0
1723485600000,61.35,61.77,60.52,60.69,110493.001,1723489199999,6765831.55870,17426,58151.642,3563621.09355,0
1723489200000,60.70,61.29,60.68,60.97,51212.144,1723492799999,3123234.65195,11482,26461.543,1613681.33625,0
1723492800000,60.98,61.44,60.87,60.89,48605.050,1723496399999,2972007.53731,10309,23484.040,1436175.70329,0
1723496400000,60.89,61.03,60.36,60.93,53340.878,1723499999999,3237364.24988,10151,28752.176,1745342.09723,0
1723500000000,60.93,61.21,60.80,61.00,27064.672,1723503599999,1651521.88248,7191,14871.791,907531.83578,0
1723503600000,61.00,61.76,60.99,61.45,66815.362,1723507199999,4105021.54057,12763,37350.587,2294566.53312,0
1723507200000,61.46,62.26,61.38,62.15,65869.270,1723510799999,4070771.76943,15668,37880.975,2341100.40600,0
1723510800000,62.15,62.59,61.85,62.23,74104.179,1723514399999,4614433.99328,15195,36449.248,2269865.24949,0
1723514400000,62.22,62.41,61.79,62.15,60606.390,1723517999999,3764652.32772,12108,27169.733,1688032.10646,0
1723518000000,62.14,62.24,61.56,61.94,85132.690,1723521599999,5270133.18108,14874,36306.319,2247357.64334,0
1723521600000,61.93,62.02,61.46,61.77,38470.220,1723525199999,2373769.05362,8795,19424.199,1198227.40442,0
1723525200000,61.77,62.28,61.73,62.08,28389.268,1723528799999,1762401.23755,7889,14370.659,891909.51892,0
1723528800000,62.08,62.08,61.53,61.84,53812.632,1723532399999,3327250.42721,9369,21176.052,1308681.60882,0
1723532400000,61.84,62.08,61.73,61.89,24277.486,1723535999999,1503361.38443,8246,12501.200,774193.75020,0
1723536000000,61.89,62.16,61.44,61.70,47726.007,1723539599999,2946044.65143,9705,22453.247,1386281.92048,0
1723539600000,61.70,61.70,61.18,61.50,37280.508,1723543199999,2290023.53097,9427,15231.954,935653.38884,0
1723543200000,61.50,61.73,61.08,61.60,50455.072,1723546799999,3098955.00582,11424,26688.230,1639377.40479,0
1723546800000,61.60,61.80,61.48,61.73,28200.280,1723550399999,1738669.89590,7660,12612.009,777708.26615,0
1723550400000,61.74,62.12,61.59,62.02,50177.223,1723553999999,3102914.58776,12651,26938.434,1666157.22907,0
1723554000000,62.03,62.17,61.66,61.97,58101.004,1723557599999,3598016.28326,12358,25208.618,1561333.15719,0
1723557600000,61.96,62.49,61.50,62.05,88233.840,1723561199999,5473574.49844,18056,43644.870,2707519.94075,0
1723561200000,62.05,63.08,61.83,62.95,106370.541,1723564799999,6654192.06063,18182,58105.060,3635797.32004,0
1723564800000,62.95,63.45,62.71,62.97,156718.334,1723568399999,9871571.55763,24785,86089.272,5423261.11795,0
1723568400000,62.98,63.43,62.75,63.28,93432.318,1723571999999,5893800.34735,16953,46916.265,2959881.73424,0
1723572000000,63.28,63.34,62.85,62.88,64840.880,1723575599999,4091458.59246,12043,33180.159,2093937.68481,0
1723575600000,62.88,63.46,62.67,63.15,98208.929,1723579199999,6198937.74103,17119,53479.304,3377539.18329,0
1723579200000,63.15,63.30,62.86,62.88,29131.083,1723582799999,1837648.41895,6398,13457.065,848790.87112,0
1723582800000,62.89,63.29,62.88,63.28,29472.619,1723586399999,1859655.14275,5679,15946.720,1006011.83626,0
1723586400000,63.29,63.38,63.10,63.15,41466.566,1723589999999,2622262.32359,7936,17958.664,1135647.04218,0
1723590000000,63.16,63.41,63.10,63.37,41038.200,1723593599999,2596053.98952,7165,18417.991,1164799.67098,0
1723593600000,63.38,63.62,63.28,63.38,53078.280,1723597199999,3366266.40656,11213,30759.853,1950984.00712,0
1723597200000,63.39,63.50,62.96,63.33,55674.632,1723600799999,3519169.88988,10632,27355.328,1728597.80806,0
1723600800000,63.33,63.93,63.24,63.77,50763.241,1723604399999,3231460.96928,10076,25925.603,1650995.29681,0
1723604400000,63.78,63.93,63.68,63.70,39124.916,1723607999999,2496184.27924,6995,17514.393,1117469.04768,0
1723608000000,63.70,63.97,63.60,63.81,31221.130,1723611599999,1991880.74764,7251,16362.893,1044023.30410,0
1723611600000,63.81,63.95,63.68,63.76,30620.091,1723615199999,1954145.88846,6206,13201.445,842475.77101,0
1723615200000,63.76,64.11,63.62,63.69,71721.260,1723618799999,4580248.64880,10012,26075.585,1665086.97417,0
1723618800000,63.70,63.71,63.45,63.53,34562.316,1723622399999,2197382.30525,6955,16438.296,1045103.35620,0
1723622400000,63.53,63.58,63.26,63.56,36644.739,1723625999999,2325287.81069,7263,16474.550,1045612.38811,0
1723626000000,63.56,63.80,63.52,63.56,28900.951,1723629599999,1840294.22248,5810,12116.865,771611.68090,0
1723629600000,63.55,63.84,63.39,63.43,50738.124,1723633199999,3226044.40006,7799,24055.995,1529841.73281,0
1723633200000,63.43,63.77,63.31,63.61,44736.793,1723636799999,2841909.62854,8133,24091.677,1530841.53841,0
1723636800000,63.61,64.04,63.30,63.90,123304.727,1723640399999,7853540.91691,20330,54515.717,3472676.68746,0
1723640400000,63.91,64.04,63.17,63.26,135107.031,1723643999999,8593316.29112,20180,61629.309,3920283.23051,0
1723644000000,63.26,63.78,62.52,63.59,189486.768,1723647599999,11979323.04704,28356,90842.331,5743367.96548,0
1723647600000,63.58,64.46,63.42,64.09,144463.269,1723651199999,9233366.58694,20569,78167.603,4997145.70161,0
1723651200000,64.09,64.33,63.40,63.59,116150.363,1723654799999,7407487.21297,18402,47813.801,3048503.86570,0
1723654800000,63.58,64.49,63.54,64.36,120531.622,1723658399999,7726021.33279,17542,62966.061,4035038.69964,0
1723658400000,64.36,64.60,63.82,64.01,84407.741,1723661999999,5423428.51892,12435,39486.516,2537697.74136,0
1723662000000,64.01,64.34,63.65,64.22,60181.990,1723665599999,3846864.18275,10171,28569.776,1826562.18790,0
1723665600000,64.22,64.51,64.20,64.37,54734.403,1723669199999,3522102.26504,9095,26294.615,1691872.38015,0
1723669200000,64.38,64.66,64.31,64.52,42799.392,1723672799999,2760699.23949,8328,19643.004,1266968.88063,0
1723672800000,64.52,64.60,64.05,64.32,64408.405,1723676399999,4144991.76166,12164,31220.788,2008965.54130,0
1723676400000,64.32,64.36,63.77,64.03,47183.596,1723679999999,3021668.82312,8642,21938.712,1404561.43073,0
1723680000000,64.02,64.59,63.88,64.57,54798.028,1723683599999,3518355.04226,12413,30345.678,1948684.23080,0
1723683600000,64.57,64.73,64.09,64.20,68169.022,1723687199999,4395950.46776,14326,36611.722,2361538.97931,0
1723687200000,64.20,64.59,64.05,64.34,65345.949,1723690799999,4204007.81422,13585,32355.556,2081593.13984,0
1723690800000,64.35,64.53,64.15,64.35,33885.107,1723694399999,2180089.95222,7130,15643.935,1006532.03743,0
1723694400000,64.36,64.92,64.29,64.72,71738.587,1723697999999,4635326.43149,11489,38332.061,2477288.07582,0
1723698000000,64.72,64.81,64.26,64.29,50992.868,1723701599999,3287744.53387,10224,24482.622,1578657.04865,0
1723701600000,64.29,64.47,63.56,63.75,96020.224,1723705199999,6147544.67331,16934,40981.853,2624115.74523,0
1723705200000,63.75,64.09,63.61,63.95,86273.639,1723708799999,5509129.57556,13827,49662.089,3171337.48929,0
1723708800000,63.96,64.79,63.73,64.77,82734.080,1723712399999,5325627.37643,13717,41353.836,2660783.32790,0
1723712400000,64.76,64.84,64.29,64.52,69702.050,1723715999999,4498014.54300,10678,30858.807,1991251.37199,0
1723716000000,64.52,64.98,64.52,64.76,115482.448,1723719599999,7486895.23540,15147,56554.005,3666439.93777,0
1723719600000,64.76,65.69,64.76,65.22,194195.620,1723723199999,12681580.50530,27116,109830.048,7171190.51722,0
1723723200000,65.23,65.63,65.02,65.13,157021.797,1723726799999,10256516.02686,22897,72643.095,4745843.29595,0
1723726800000,65.12,65.70,64.96,65.36,143179.297,1723730399999,9355694.81211,21411,67658.364,4423224.00030,0
1723730400000,65.35,66.15,65.18,65.67,145631.507,1723733999999,9561702.00691,21956,73873.451,4850896.49404,0
1723734000000,65.66,66.06,65.64,65.90,108103.154,1723737599999,7117409.26066,16020,53907.083,3549302.60542,0
1723737600000,65.91,66.86,65.89,66.73,197912.919,1723741199999,13149599.86027,32634,101345.345,6733242.34092,0
1723741200000,66.73,66.84,65.64,65.74,163235.792,1723744799999,10826061.96444,23946,68477.128,4540684.51121,0
1723744800000,65.75,65.75,64.67,65.05,368778.572,1723748399999,23986683.33529,52127,192651.375,12530354.79183,0
1723748400000,65.05,65.05,63.71,64.21,217867.200,1723751999999,13988915.19594,34282,106629.032,6844826.62729,0
1723752000000,64.21,65.12,63.93,64.81,209691.594,1723755599999,13550094.29330,26960,116620.174,7535576.76982,0
1723755600000,64.81,65.52,64.31,64.71,155638.205,1723759199999,10088206.24301,25694,85832.347,5563313.63818,0
1723759200000,64.71,64.80,64.28,64.75,77984.654,1723762799999,5032481.65266,14493,39910.168,2574969.70523,0
1723762800000,64.74,65.50,64.73,65.30,83749.722,1723766399999,5458506.20812,18957,40223.007,2621799.73043,0
1723766400000,65.29,65.80,65.20,65.43,82111.895,1723769999999,5383122.50307,24212,39868.738,2613336.64257,0
1723770000000,65.43,65.66,64.85,65.18,58802.114,1723773599999,3832312.27324,15318,26692.573,1739491.27477,0
1723773600000,65.18,65.85,64.86,65.58,101521.239,1723777199999,6650059.95561,20009,51981.454,3404852.98242,0
1723777200000,65.59,65.66,65.20,65.25,49124.936,1723780799999,3214389.20435,10167,19375.741,1267991.05974,0
1723780800000,65.25,65.97,65.09,65.93,64457.320,1723784399999,4221265.52828,11221,34628.474,2268386.68248,0
1723784400000,65.94,66.49,65.75,66.18,87310.666,1723787999999,5780398.55340,16076,47106.432,3118967.62735,0
1723788000000,66.18,66.72,66.04,66.58,93793.887,1723791599999,6230550.26867,15128,48263.460,3206163.77871,0
1723791600000,66.59,66.66,65.33,65.40,191724.514,1723795199999,12629015.25294,24956,84854.677,5587482.84598,0
1723795200000,65.41,65.56,65.21,65.38,80045.491,1723798799999,5231961.31785,14105,39353.804,2572449.61972,0
1723798800000,65.39,65.70,65.38,65.61,45580.653,1723802399999,2987304.21224,12925,26336.040,1726185.50570,0
1723802400000,65.61,65.65,65.31,65.36,59507.268,1723805999999,3898228.89769,10084,33835.813,2216841.76894,0
1723806000000,65.35,65.69,65.27,65.65,59861.082,1723809599999,3920179.44814,12539,30061.730,1968639.01211,0
1723809600000,65.66,65.66,64.24,64.71,198817.257,1723813199999,12887374.45504,35822,98373.625,6372211.02393,0
1723813200000,64.72,66.23,64.66,66.21,189673.397,1723816799999,12428162.96889,31809,97457.173,6385873.58659,0
1723816800000,66.21,66.50,65.52,65.82,173248.055,1723820399999,11440801.86150,28899,84338.585,5570966.02979,0
1723820400000,65.81,66.01,65.01,65.66,110762.332,1723823999999,7254740.13989,20155,55187.362,3615009.55140,0
1723824000000,65.67,66.48,65.54,65.81,118200.553,1723827599999,7804675.75547,20659,58588.935,3867811.25701,0
1723827600000,65.81,66.45,65.54,66.37,99013.646,1723831199999,6530689.50742,18518,55112.734,3634921.58372,0
1723831200000,66.37,66.67,66.09,66.38,118200.142,1723834799999,7849484.68411,18774,62040.737,4120184.86818,0
1723834800000,66.37,66.75,66.21,66.68,67330.918,1723838399999,4475015.49431,12303,33389.961,2219657.63965,0
1723838400000,66.69,66.71,66.21,66.27,45802.796,1723841999999,3043368.98993,9847,18668.670,1240835.05415,0
1723842000000,66.27,66.54,65.96,66.34,81417.597,1723845599999,5391563.45093,10003,31570.540,2091334.39748,0
1723845600000,66.35,66.45,66.13,66.32,31814.636,1723849199999,2108024.43988,6598,16495.471,1093127.33036,0
1723849200000,66.33,66.54,66.11,66.47,37280.213,1723852799999,2473335.99520,6513,17089.108,1133952.58414,0
1723852800000,66.47,66.55,66.21,66.46,53038.306,1723856399999,3522176.44458,9887,31290.857,2078032.11570,0
1723856400000,66.46,66.54,66.28,66.41,27831.319,1723859999999,1848705.71797,7168,13452.816,893580.95471,0
1723860000000,66.42,66.44,66.01,66.03,34203.857,1723863599999,2264937.94927,7684,13868.446,918428.05923,0
1723863600000,66.04,66.13,65.86,66.04,28959.412,1723867199999,1911488.40103,7341,14066.309,928540.29233,0
1723867200000,66.05,66.34,65.84,66.25,38091.204,1723870799999,2519048.70288,8602,23181.451,1533001.40227,0
1723870800000,66.25,66.46,66.19,66.23,21767.324,1723874399999,1443453.29082,5403,10977.882,727965.91481,0
1723874400000,66.24,66.32,66.09,66.16,24051.033,1723877999999,1592278.39233,4839,10534.140,697430.14693,0
1723878000000,66.15,66.59,66.06,66.53,47040.633,1723881599999,3123087.28168,7650,20728.174,1375816.94676,0
1723881600000,66.53,66.99,66.39,66.87,67627.967,1723885199999,4510019.30900,10680,38441.796,2564395.81345,0
1723885200000,66.88,66.98,66.27,66.47,62030.108,1723888799999,4133934.60544,10132,26739.238,1781866.04860,0
1723888800000,66.48,66.80,66.36,66.75,48286.810,1723892399999,3217855.31571,9247,25774.917,1717460.43519,0
1723892400000,66.74,67.48,66.73,67.24,164639.610,1723895999999,11060034.03273,28243,94549.763,6350037.98936,0
1723896000000,67.23,67.84,67.22,67.78,81751.210,1723899599999,5523473.11894,16007,41489.987,2802578.03999,0
1723899600000,67.78,67.80,67.24,67.56,61779.422,1723903199999,4169817.37882,12010,30232.587,2040286.51110,0
1723903200000,67.56,67.69,67.40,67.42,46319.151,1723906799999,3128947.14201,12123,23164.321,1564897.40549,0
1723906800000,67.42,67.46,67.04,67.35,74725.329,1723910399999,5023136.83966,10418,26391.015,1774613.64725,0
1723910400000,67.34,67.47,66.81,67.19,69568.901,1723913999999,4669888.18901,17391,31005.637,2082427.79772,0
1723914000000,67.19,67.34,67.00,67.26,39136.777,1723917599999,2628603.24017,7218,19439.755,1305892.11467,0
1723917600000,67.27,67.66,67.27,67.65,55201.454,1723921199999,3726667.08357,9981,29947.423,2021693.07342,0
1723921200000,67.65,67.67,67.31,67.39,32325.787,1723924799999,2180083.35337,9770,15296.127,1031548.71521,0
1723924800000,67.39,67.69,67.39,67.62,38194.097,1723928399999,2579831.62754,7435,21104.287,1425461.34103,0
1723928400000,67.62,67.67,67.46,67.58,23818.964,1723931999999,1609748.09056,7259,10193.894,688890.10362,0
1723932000000,67.58,67.70,67.43,67.66,42390.136,1723935599999,2864644.77373,6520,22280.510,1505684.46338,0
1723935600000,67.67,67.77,67.46,67.55,29588.774,1723939199999,1999571.17795,5703,14178.016,958172.09050,0
1723939200000,67.54,67.80,67.39,67.39,62683.221,1723942799999,4236295.50157,11212,23187.883,1567326.90632,0
1723942800000,67.39,67.65,67.35,67.63,34681.915,1723946399999,2341532.31787,6405,19457.549,1313872.19522,0
1723946400000,67.63,67.89,67.44,67.76,49952.895,1723949999999,3378755.79793,11488,26232.566,1774443.04207,0
1723950000000,67.76,67.84,67.37,67.53,52989.474,1723953599999,3579402.38000,9015,21781.028,1471360.74529,0
1723953600000,67.53,67.67,67.22,67.54,50499.349,1723957199999,3404938.47049,11229,22328.459,1505824.25150,0
1723957200000,67.55,67.65,67.21,67.26,25639.165,1723960799999,1729299.10948,5444,11691.522,788636.52374,0
1723960800000,67.26,67.39,67.21,67.26,17202.409,1723964399999,1157593.24738,4074,9248.359,622308.44705,0
1723964400000,67.25,67.41,67.08,67.30,51903.995,1723967999999,3489655.35563,10020,27863.634,1873533.50110,0
1723968000000,67.29,67.46,67.07,67.33,43309.667,1723971599999,2911527.24203,7214,24617.605,1655376.37890,0
1723971600000,67.33,67.68,67.20,67.42,52756.261,1723975199999,3556491.88646,11882,30990.262,2089051.49564,0
1723975200000,67.42,67.63,67.29,67.57,47383.685,1723978799999,3196937.91357,7960,22055.017,1487924.29295,0
1723978800000,67.58,67.68,67.40,67.57,29832.007,1723982399999,2014920.67746,6592,16036.922,1083009.44721,0
1723982400000,67.56,68.12,67.53,67.63,77486.397,1723985999999,5257160.77332,16722,39251.681,2663384.25921,0
1723986000000,67.64,67.82,66.87,66.94,83538.679,1723989599999,5623232.98270,13832,36512.599,2457024.63724,0
1723989600000,66.93,67.42,66.50,66.61,158411.405,1723993199999,10579505.98916,26312,95269.661,6363397.56635,0
1723993200000,66.61,66.97,66.46,66.94,86459.077,1723996799999,5762401.59528,12038,49637.289,3308123.10730,0
1723996800000,66.93,67.03,66.58,66.84,87906.503,1724000399999,5878217.24034,13280,40388.194,2700610.94331,0
1724000400000,66.83,67.21,66.75,66.96,65587.503,1724003999999,4393386.96916,11412,28632.752,1917914.96484,0
1724004000000,66.96,67.21,66.68,66.73,30177.932,1724007599999,2020133.45003,6672,14538.128,973310.12636,0
1724007600000,66.72,66.79,66.53,66.56,32538.242,1724011199999,2169232.11410,9028,18546.692,1236493.72634,0
1724011200000,66.56,66.76,66.50,66.60,32414.152,1724014799999,2159078.44535,6514,17881.924,1191196.65479,0
1724014800000,66.60,66.61,66.03,66.31,54243.474,1724018399999,3596372.68652,10834,23306.923,1545541.99025,0
1724018400000,66.30,66.37,66.08,66.28,53595.787,1724021999999,3550358.48843,10279,26613.606,1762987.00448,0
1724022000000,66.28,66.63,66.16,66.31,91185.656,1724025599999,6051672.07702,13599,44359.720,2943981.71111,0
1724025600000,66.31,66.53,66.03,66.17,107779.650,1724029199999,7139385.05694,17312,58965.275,3905146.16548,0
1724029200000,66.16,66.74,66.10,66.55,82886.208,1724032799999,5505728.57953,11711,49659.683,3298110.11693,0
1724032800000,66.54,66.67,66.32,66.51,26732.764,1724036399999,1777606.16185,6733,13736.557,913458.94753,0
1724036400000,66.51,66.57,66.10,66.12,48576.641,1724039999999,3219947.75854,7044,23877.276,1582960.06839,0
1724040000000,66.12,66.43,65.93,66.42,56428.995,1724043599999,3731579.21126,9057,28762.568,1902787.93357,0
1724043600000,66.42,66.49,66.15,66.22,39945.109,1724047199999,2648514.22369,7182,17780.671,1178977.91347,0
1724047200000,66.22,66.37,66.08,66.25,33818.227,1724050799999,2239706.86995,6385,18370.560,1216517.09676,0
1724050800000,66.26,66.58,66.24,66.57,35882.146,1724054399999,2384707.01707,6225,19673.725,1307485.11135,0
1724054400000,66.57,66.85,66.48,66.81,50535.787,1724057999999,3368587.51809,7914,25717.066,1714299.76460,0
1724058000000,66.82,67.39,66.66,66.81,130097.041,1724061599999,8713260.74056,17256,56257.295,3769292.24804,0
1724061600000,66.81,66.99,66.54,66.55,77136.847,1724065199999,5149639.46782,12400,38209.167,2550823.05151,0
1724065200000,66.54,66.85,66.38,66.76,49584.822,1724068799999,3300721.81217,8902,26725.944,1779331.32482,0
1724068800000,66.76,67.35,66.69,66.87,86043.460,1724072399999,5767316.54026,13105,41781.674,2800837.08770,0
1724072400000,66.86,67.29,66.11,66.31,88053.760,1724075999999,5877161.81015,14774,42430.027,2831902.03424,0
1724076000000,66.30,66.54,65.79,66.53,129616.547,1724079599999,8581104.53773,19246,58455.532,3870641.77805,0
1724079600000,66.54,66.72,66.21,66.29,81592.990,1724083199999,5419885.10167,12525,38719.258,2571558.15425,0
1724083200000,66.29,66.70,66.22,66.58,51483.515,1724086799999,3422225.22310,10716,24423.870,1623252.93616,0
1724086800000,66.58,66.81,66.32,66.50,83703.957,1724090399999,5572929.70735,15070,44637.884,2971695.54361,0
1724090400000,66.50,66.85,66.18,66.84,41137.625,1724093999999,2733500.48376,9636,23845.140,1584580.19411,0
1724094000000,66.85,67.12,66.69,66.89,45966.090,1724097599999,3076324.33451,10032,23752.366,1589769.08552,0
1724097600000,66.89,66.97,66.50,66.66,43139.972,1724101199999,2877331.55388,7593,21212.130,1414657.05932,0
1724101200000,66.66,66.89,66.52,66.52,32297.996,1724104799999,2153898.86615,6614,13093.961,873034.72797,0
1724104800000,66.51,66.58,66.14,66.19,34892.827,1724108399999,2312880.07779,6994,17865.325,1184093.35933,0
1724108400000,66.20,66.37,66.03,66.27,39422.601,1724111999999,2608903.06485,7618,22208.800,1470017.29651,0
1724112000000,66.28,67.20,66.10,67.02,99924.749,1724115599999,6662731.87549,18081,50776.543,3384760.22051,0
1724115600000,67.02,67.28,66.78,66.90,47387.791,1724119199999,3177412.91728,10473,24588.320,1648729.14574,0
1724119200000,66.90,66.92,66.55,66.71,34253.586,1724122799999,2284929.64299,8114,19274.369,1285805.23132,0
1724122800000,66.72,66.87,66.47,66.87,44176.360,1724126399999,2943849.32030,7081,24707.651,1646609.48402,0
1724126400000,66.86,67.18,66.81,67.11,46876.773,1724129999999,3141556.21538,8563,27563.224,1847151.41889,0
1724130000000,67.12,67.26,66.83,67.05,46828.167,1724133599999,3139873.53192,8300,24173.993,1620951.16817,0
1724133600000,67.05,67.05,66.79,66.89,21868.594,1724137199999,1463058.88927,4577,11672.379,780859.58331,0
1724137200000,66.89,67.14,66.81,67.13,34650.819,1724140799999,2320416.50199,6319,21334.052,1428567.52543,0
1724140800000,67.14,67.16,66.11,66.22,88105.539,1724144399999,5856471.59392,14791,35294.824,2345488.78566,0
1724144400000,66.22,66.37,66.11,66.29,42433.834,1724147999999,2810880.70830,9350,24502.266,1623127.29882,0
1724148000000,66.29,66.44,66.15,66.17,47239.715,1724151599999,3133067.08845,6952,30389.445,2015821.31123,0
1724151600000,66.17,66.23,65.94,66.11,67457.209,1724155199999,4458541.64008,9847,28971.961,1914945.52141,0
1724155200000,66.12,66.26,66.02,66.12,34280.680,1724158799999,2267473.04936,6337,21042.702,1391946.82237,0
1724158800000,66.13,66.18,65.66,66.07,89948.996,1724162399999,5926906.19535,15522,43539.923,2869491.06787,0
1724162400000,66.06,66.07,64.98,65.02,151084.862,1724165999999,9873531.57949,27010,76632.797,5007342.70198,0
1724166000000,65.02,65.03,63.43,63.62,257543.265,1724169599999,16550783.06325,36592,113644.432,7305381.05009,0
1724169600000,63.62,63.91,63.11,63.58,162533.338,1724173199999,10324875.30933,27749,93172.626,5919284.15780,0
1724173200000,63.58,64.22,63.54,63.96,105172.454,1724176799999,6719667.56026,15664,59353.950,3792393.59618,0
1724176800000,63.96,64.26,63.78,64.12,67383.597,1724180399999,4318369.85592,11584,31773.765,2036334.31821,0
1724180400000,64.11,64.64,64.03,64.53,46532.474,1724183999999,2998102.24576,9298,27600.677,1778340.84210,0
1724184000000,64.53,64.74,64.22,64.43,53604.919,1724187599999,3456989.12464,9142,25156.437,1622691.43715,0
1724187600000,64.43,64.80,64.06,64.75,54710.350,1724191199999,3524027.98386,8660,28644.211,1845483.46518,0
1724191200000,64.75,64.90,64.60,64.67,43551.161,1724194799999,2819330.81503,7671,16102.018,1042538.95949,0
1724194800000,64.68,64.79,64.37,64.38,27975.853,1724198399999,1806771.53053,6316,11832.968,764279.79647,0
1724198400000,64.38,64.57,64.04,64.08,46426.614,1724201999999,2987630.15688,9226,22515.338,1449219.85928,0
1724202000000,64.08,64.17,63.76,63.98,49121.948,1724205599999,3141499.71045,10332,25233.031,1613711.26602,0
1724205600000,63.99,64.51,63.96,64.32,31970.022,1724209199999,2053978.49506,7591,16217.301,1041791.45359,0
1724209200000,64.32,64.63,64.00,64.07,74188.671,1724212799999,4766263.53020,9869,29086.209,1869630.54479,0
1724212800000,64.08,64.32,64.04,64.16,36936.310,1724216399999,2370725.40278,5944,22453.377,1441258.87144,0
1724216400000,64.16,64.24,63.97,63.99,28631.816,1724219999999,1834666.23714,5323,12625.893,809100.81942,0
1724220000000,63.99,64.06,63.79,63.83,36830.324,1724223599999,2354621.10972,6899,16730.637,1069789.42582,0
1724223600000,63.83,63.98,63.03,63.45,153546.305,1724227199999,9749303.74134,20012,69543.889,4418920.42780,0
1724227200000,63.46,63.62,63.05,63.10,81682.448,1724230799999,5167941.88476,14880,39990.135,2530464.60243,0
1724230800000,63.10,63.13,62.66,62.85,100126.532,1724234399999,6289188.32632,16367,48593.092,3052124.15155,0
1724234400000,62.84,63.12,62.32,62.49,122850.700,1724237999999,7694235.96014,17097,52489.667,3288083.26183,0
1724238000000,62.50,62.77,62.42,62.72,51530.795,1724241599999,3226427.86367,8930,26974.991,1689009.84125,0
1724241600000,62.73,62.78,62.43,62.73,48320.650,1724245199999,3026046.92607,8660,27172.569,1701726.39550,0
1724245200000,62.73,63.30,62.13,63.25,128620.304,1724248799999,8055774.52579,19397,61848.590,3875467.75814,0
1724248800000,63.24,63.55,62.70,63.09,179113.220,1724252399999,11317339.36132,27049,84465.511,5336785.46210,0
1724252400000,63.09,63.20,62.51,62.53,79191.549,1724255999999,4979165.30210,12953,36339.153,2285017.47735,0
1724256000000,62.52,62.73,62.03,62.54,90067.972,1724259599999,5617098.71052,17088,47172.107,2942061.24505,0
1724259600000,62.55,62.78,62.25,62.58,83246.604,1724263199999,5206481.33932,13276,46239.845,2892461.55758,0
1724263200000,62.59,63.35,62.47,63.34,151906.200,1724266799999,9567232.41361,21712,79566.070,5011493.38995,0
1724266800000,63.34,64.37,63.30,64.33,170442.705,1724270399999,10861643.21876,27030,89544.993,5706652.23185,0
1724270400000,64.33,64.58,63.83,63.98,118284.196,1724273999999,7602650.04286,20702,49578.282,3186778.42312,0
1724274000000,63.99,64.41,63.90,64.31,62735.853,1724277599999,4028159.12087,12499,34109.860,2190005.61981,0
1724277600000,64.31,64.72,64.29,64.50,52187.744,1724281199999,3366216.82133,10617,25881.221,1669296.23310,0
1724281200000,64.50,64.60,64.14,64.23,50980.759,1724284799999,3281296.68941,8016,21782.466,1402414.52202,0
1724284800000,64.23,64.35,63.73,63.74,53845.532,1724288399999,3451726.62565,12841,22391.297,1436140.76001,0
1724288400000,63.74,63.92,63.54,63.62,50954.441,1724291999999,3244425.23176,11211,23559.008,1500337.79392,0
1724292000000,63.63,63.68,62.45,62.87,144165.938,1724295599999,9077084.40999,19964,61409.260,3868044.82682,0
1724295600000,62.87,63.29,62.77,63.22,57036.532,1724299199999,3595658.82530,11255,28167.163,1775618.58320,0
1724299200000,63.22,63.35,63.14,63.33,33054.959,1724302799999,2090994.68728,7037,18645.076,1179547.56597,0
1724302800000,63.33,63.57,63.14,63.45,38888.279,1724306399999,2464414.14018,7841,19960.988,1265017.41546,0
1724306400000,63.46,63.63,63.30,63.36,26377.287,1724309999999,1673696.27161,5945,13535.138,858784.65083,0
1724310000000,63.36,63.48,63.25,63.38,30964.122,1724313599999,1962135.78309,5868,14298.030,906125.37799,0
1724313600000,63.38,63.70,63.29,63.49,54830.934,1724317199999,3482124.35670,10183,25172.467,1598833.51201,0
1724317200000,63.49,63.53,63.08,63.28,52323.144,1724320799999,3311136.74312,8450,16454.819,1041836.36290,0
1724320800000,63.27,63.69,63.23,63.66,35005.900,1724324399999,2222451.54712,7467,20240.420,1285029.64799,0
1724324400000,63.66,63.67,63.28,63.57,33351.639,1724327999999,2117201.45568,7000,16582.084,1052660.43265,0
1724328000000,63.56,63.64,63.21,63.47,45956.730,1724331599999,2913291.71850,10420,21209.339,1344489.20486,0
1724331600000,63.47,63.49,62.89,63.22,67570.604,1724335199999,4271042.92464,14271,26964.308,1704426.42007,0
1724335200000,63.22,63.37,63.05,63.30,48152.062,1724338799999,3044618.69682,12762,22047.472,1393998.08255,0
1724338800000,63.30,63.57,62.73,63.01,62157.500,1724342399999,3927900.78689,12590,29682.616,1876519.01239,0
1724342400000,63.01,63.30,62.96,63.08,35700.645,1724345999999,2254449.33174,10176,17367.672,1096853.63368,0
1724346000000,63.09,63.63,62.90,63.45,86573.607,1724349599999,5480888.37929,13730,48672.611,3079498.81492,0
1724349600000,63.46,63.79,63.41,63.64,58721.636,1724353199999,3737265.18426,11311,23501.091,1495881.51907,0
1724353200000,63.63,63.83,63.56,63.74,29819.402,1724356799999,1899361.20425,10095,13140.026,836896.65134,0
1724356800000,63.74,64.12,63.57,63.77,77996.932,1724360399999,4975873.39358,12369,29551.060,1884539.90692,0
1724360400000,63.77,63.78,63.45,63.65,29595.071,1724363999999,1882123.90047,6010,12803.461,814262.05754,0
1724364000000,63.66,63.91,63.60,63.81,39040.049,1724367599999,2489465.16408,7542,17121.273,1091657.92708,0
1724367600000,63.82,63.84,63.67,63.72,20312.645,1724371199999,1294853.02389,4985,8616.338,549232.89819,0
1724371200000,63.72,64.00,63.66,63.68,43150.242,1724374799999,2752784.36987,9107,22117.513,1411071.75736,0
1724374800000,63.68,63.86,63.56,63.57,26839.807,1724378399999,1710028.63645,7541,12570.057,800977.31947,0
1724378400000,63.57,63.91,63.55,63.86,27165.780,1724381999999,1732170.47778,9052,16309.275,1039784.19696,0
1724382000000,63.86,63.94,63.63,63.80,15980.562,1724385599999,1019552.57889,5060,6402.827,408457.55402,0
1724385600000,63.81,64.07,63.81,63.90,28019.953,1724389199999,1791569.07972,8391,13663.036,873631.52189,0
1724389200000,63.90,64.20,63.89,64.08,43383.003,1724392799999,2779052.42460,9883,21018.468,1346676.41444,0
1724392800000,64.08,64.38,63.94,64.26,33272.544,1724396399999,2134343.22933,8052,17766.275,1139727.80246,0
1724396400000,64.27,64.42,63.92,64.07,33282.618,1724399999999,2135047.94678,9677,13177.154,845330.24131,0
1724400000000,64.06,64.26,63.98,64.12,25193.316,1724403599999,1614906.17405,7014,13438.517,861563.24491,0
1724403600000,64.12,64.44,63.98,64.03,46000.593,1724407199999,2952952.56654,11829,18272.608,1173349.57296,0
1724407200000,64.03,64.10,64.00,64.03,22705.225,1724410799999,1454463.44094,4399,11510.212,737431.21055,0
1724410800000,64.04,64.08,63.82,63.88,36878.134,1724414399999,2358091.47248,7068,15052.941,962599.12734,0
1724414400000,63.87,64.07,63.87,64.06,34456.900,1724417999999,2204249.61669,8648,17858.426,1142490.30564,0
1724418000000,64.05,64.09,63.70,63.83,42135.280,1724421599999,2693555.77297,7628,20265.827,1295713.03343,0
1724421600000,63.84,64.66,63.40,63.94,256688.543,1724425199999,16442971.43470,35982,128058.248,8204758.38367,0
1724425200000,63.94,64.90,63.82,64.75,107713.448,1724428799999,6943681.11917,16895,54549.627,3517565.28351,0
1724428800000,64.74,64.94,64.60,64.86,50847.443,1724432399999,3293646.94331,10119,26834.253,1738539.43974,0
1724432400000,64.85,65.45,64.74,65.43,117275.258,1724435999999,7635438.78995,15191,69848.808,4549483.15667,0
1724436000000,65.42,65.72,65.05,65.48,121524.008,1724439599999,7948736.17292,16951,55074.705,3603843.01585,0
1724439600000,65.48,65.82,65.33,65.79,58615.778,1724443199999,3848627.05173,10929,23289.752,1529453.91384,0
1724443200000,65.80,66.01,65.65,66.00,64076.401,1724446799999,4220724.30499,10113,31022.750,2043924.42217,0
1724446800000,66.00,66.40,65.92,66.35,77764.251,1724450399999,5143984.49379,10015,44038.037,2912515.84533,0
1724450400000,66.35,66.84,66.00,66.10,87043.741,1724453999999,5785988.30845,15337,37096.406,2466279.06988,0
1724454000000,66.11,66.35,66.01,66.07,38359.517,1724457599999,2539260.82072,7931,19082.818,1263216.39460,0
1724457600000,66.08,66.21,65.69,65.86,68196.206,1724461199999,4498868.48262,12220,29080.551,1918376.49438,0
1724461200000,65.85,65.95,65.38,65.74,53296.256,1724464799999,3496687.67869,11697,23512.455,1542434.73199,0
1724464800000,65.73,66.20,65.62,66.20,48994.351,1724468399999,3228022.55666,10189,22156.913,1459852.44770,0
1724468400000,66.20,66.28,65.97,66.03,30312.419,1724471999999,2005212.55152,8021,12980.143,858756.77211,0
1724472000000,66.02,66.22,65.77,65.79,51396.658,1724475599999,3393004.93800,7812,24122.340,1592685.91247,0
1724475600000,65.79,66.12,65.77,66.08,26117.853,1724479199999,1723238.12835,5473,13260.895,874938.81225,0
1724479200000,66.08,66.31,66.00,66.26,35469.583,1724482799999,2347607.90445,6810,20264.737,1341320.63557,0
1724482800000,66.26,66.52,66.24,66.46,31997.664,1724486399999,2123936.52314,7995,16845.549,1118255.45285,0
1724486400000,66.46,66.70,66.29,66.67,30902.557,1724489999999,2054805.10561,7011,13564.484,902414.07807,0
1724490000000,66.66,66.95,66.36,66.94,49440.762,1724493599999,3294545.77747,10992,23238.660,1549075.65703,0
1724493600000,66.94,67.52,66.79,67.16,90745.265,1724497199999,6099266.17023,15601,46721.695,3140102.14812,0
1724497200000,67.16,67.28,66.68,66.74,52161.007,1724500799999,3492201.93876,9375,17387.245,1164609.39881,0
1724500800000,66.74,67.12,66.65,66.96,37005.009,1724504399999,2475857.70754,10883,19506.726,1305260.87504,0
1724504400000,66.97,67.33,66.80,67.05,46147.385,1724507999999,3095964.34953,9530,23416.470,1570779.80019,0
1724508000000,67.04,67.10,66.68,66.94,40026.806,1724511599999,2678260.23762,10395,16444.704,1100699.82680,0
1724511600000,66.94,67.38,66.67,67.26,58491.932,1724515199999,3918265.53203,10492,33214.317,2226184.46288,0
1724515200000,67.26,67.99,67.20,67.74,88920.363,1724518799999,6018021.41503,16708,42511.378,2876832.85494,0
1724518800000,67.73,67.75,67.31,67.42,55538.178,1724522399999,3750483.00654,9868,27800.115,1877457.27360,0
1724522400000,67.41,67.82,67.28,67.78,44617.094,1724525999999,3015798.68415,9633,22880.506,1546735.40828,0
1724526000000,67.78,67.87,67.42,67.51,19858.011,1724529599999,1343921.87423,8191,9376.085,634822.87060,0
1724529600000,67.50,67.54,67.13,67.20,39819.096,1724533199999,2680412.89613,7597,19170.891,1290526.23826,0
1724533200000,67.20,67.20,65.93,66.13,134363.435,1724536799999,8945340.34176,22286,60141.788,4007614.83836,0
1724536800000,66.13,66.46,66.03,66.28,63539.760,1724540399999,4211390.38351,13925,31715.137,2102096.70612,0
1724540400000,66.28,66.58,66.27,66.55,30965.669,1724543999999,2056615.32312,6619,18670.305,1240085.12104,0
1724544000000,66.55,66.86,65.99,66.01,78576.546,1724547599999,5224186.17268,14001,35053.454,2331836.12551,0
1724547600000,66.01,66.44,65.44,65.97,107451.884,1724551199999,7072165.77449,17046,42600.158,2804202.55700,0
1724551200000,65.96,66.37,65.91,66.36,28391.559,1724554799999,1877187.22565,7555,13683.401,904709.38464,0
1724554800000,66.36,66.40,65.62,65.98,113960.393,1724558399999,7503161.54964,17862,50336.809,3315738.55806,0
1724558400000,65.99,66.02,65.42,65.95,55729.427,1724561999999,3663417.26356,11150,25436.605,1672451.79121,0
1724562000000,65.94,65.99,65.63,65.77,18081.338,1724565599999,1190051.55306,5209,10131.217,666886.09188,0
1724565600000,65.77,65.78,65.43,65.56,33916.129,1724569199999,2223471.18157,7363,18504.103,1213089.06440,0
1724569200000,65.56,65.58,64.38,64.69,168472.409,1724572799999,10926933.03277,21996,66178.357,4290987.65534,0
1724572800000,64.69,65.29,64.37,65.13,48506.055,1724576399999,3147927.16573,10038,26500.960,1720090.07914,0
1724576400000,65.13,65.25,64.88,65.16,36703.449,1724579999999,2388521.88371,7916,19162.860,1246893.04304,0
1724580000000,65.17,65.18,64.81,64.91,32739.817,1724583599999,2126942.38305,6595,16467.591,1069956.46868,0
1724583600000,64.91,65.34,64.88,65.05,31861.112,1724587199999,2076034.24384,7197,16119.195,1050187.10381,0
1724587200000,65.04,65.34,64.99,65.29,32123.002,1724590799999,2093868.37678,6933,18074.300,1178334.13985,0
1724590800000,65.29,65.56,65.15,65.39,41546.017,1724594399999,2716673.35371,8262,19046.437,1245645.31960,0
1724594400000,65.40,65.71,65.37,65.64,40167.692,1724597999999,2632528.08325,8455,22226.611,1456850.78384,0
1724598000000,65.64,65.86,65.17,65.23,61760.616,1724601599999,4047828.04503,8762,25597.254,1678091.69876,0
1724601600000,65.23,65.50,64.72,64.82,57911.568,1724605199999,3766549.80961,9824,24817.814,1614584.15525,0
1724605200000,64.82,65.17,64.77,64.95,31615.871,1724608799999,2055089.65060,6869,20095.150,1306251.72974,0
1724608800000,64.95,65.27,64.88,65.13,23129.140,1724612399999,1504944.12846,5355,11716.009,762273.41067,0
1724612400000,65.12,65.16,65.01,65.06,13089.913,1724615999999,851877.89012,4649,7186.767,467673.61566,0
1724616000000,65.06,65.15,64.90,64.93,16228.770,1724619599999,1055001.15521,3717,6887.422,447838.29382,0
1724619600000,64.92,65.34,64.83,65.07,29599.695,1724623199999,1928377.41552,6404,15931.160,1038016.30070,0
1724623200000,65.08,65.45,64.97,65.19,43728.647,1724626799999,2850816.42620,7707,18432.813,1201819.49807,0
1724626800000,65.19,65.45,64.51,64.76,61940.505,1724630399999,4027488.25142,10826,30599.813,1991237.52036,0
1724630400000,64.77,65.05,64.46,64.65,69534.064,1724633999999,4502856.53834,14059,30829.313,1996757.13124,0
1724634000000,64.65,64.75,64.23,64.38,46285.625,1724637599999,2984269.58752,11564,19169.191,1236418.31440,0
1724637600000,64.37,64.47,63.91,64.33,59022.995,1724641199999,3787607.23993,12272,28779.113,1847110.36202,0
1724641200000,64.33,64.44,64.12,64.33,44071.141,1724644799999,2832773.16290,6597,24990.540,1606539.22410,0
1724644800000,64.34,64.51,64.21,64.34,45512.544,1724648399999,2929986.72719,7166,24644.099,1586650.17185,0
1724648400000,64.35,64.51,64.15,64.28,33842.237,1724651999999,2176529.39319,6544,16991.943,1092838.79410,0
1724652000000,64.28,64.37,63.98,64.03,43774.196,1724655599999,2806914.68056,8749,20729.508,1329481.49114,0
1724655600000,64.04,64.24,63.93,64.01,36794.140,1724659199999,2357181.07696,7721,17070.678,1093588.97186,0
1724659200000,64.02,64.42,63.98,64.41,37845.402,1724662799999,2433065.64115,8913,20998.732,1349963.49242,0
1724662800000,64.40,64.67,64.08,64.60,57778.604,1724666399999,3720453.08236,13703,28615.131,1842966.59769,0
1724666400000,64.60,64.81,64.25,64.31,53240.027,1724669999999,3439584.84357,10253,26631.402,1720648.20505,0
1724670000000,64.31,64.38,64.08,64.09,45273.418,1724673599999,2907314.02777,8611,23869.158,1532423.70606,0
1724673600000,64.09,64.14,63.47,63.79,95380.470,1724677199999,6086882.19256,18355,42298.969,2699481.85005,0
1724677200000,63.78,64.47,63.60,64.46,90620.142,1724680799999,5807014.02077,16766,50395.399,3230372.99872,0
1724680800000,64.46,64.57,63.64,64.34,137426.701,1724684399999,8826377.21221,22914,62557.653,4019263.63683,0
1724684400000,64.34,64.55,63.96,64.29,43213.749,1724687999999,2778624.90408,10405,19291.066,1240561.90309,0
1724688000000,64.28,64.31,63.92,64.29,36425.616,1724691599999,2336942.18526,10896,18034.066,1157102.35340,0
1724691600000,64.30,64.36,63.16,63.40,104323.165,1724695199999,6632981.64707,16014,46376.262,2948381.86813,0
1724695200000,63.39,64.15,62.89,63.94,165628.202,1724698799999,10495891.76749,19934,69251.107,4390298.21170,0
1724698800000,63.94,64.08,63.66,63.81,33765.662,1724702399999,2156163.36706,8951,15769.508,1007143.26041,0
1724702400000,63.81,64.00,63.39,63.84,39564.364,1724705999999,2518196.50726,8657,17670.468,1124540.49595,0
1724706000000,63.83,63.90,63.07,63.48,50571.564,1724709599999,3204916.46026,12898,23881.215,1513222.61298,0
1724709600000,63.48,63.60,63.25,63.47,29805.422,1724713199999,1890087.47902,6375,16328.916,1035385.62513,0
1724713200000,63.48,63.62,62.97,62.97,28687.762,1724716799999,1816171.45031,5318,12221.096,773517.45799,0
1724716800000,62.97,63.38,62.91,63.11,47076.298,1724720399999,2972334.18430,12602,20209.549,1276184.29039,0
1724720400000,63.11,63.43,63.05,63.12,32579.128,1724723999999,2060853.71648,10528,15743.670,995623.04082,0
1724724000000,63.12,63.31,62.83,63.10,35052.788,1724727599999,2210224.37216,17484,18233.207,1149858.53910,0
1724727600000,63.10,63.40,62.95,63.30,27012.697,1724731199999,1706960.50262,11082,13743.644,868431.97244,0
1724731200000,63.31,63.46,63.16,63.37,17572.520,1724734799999,1112712.63040,6940,9489.260,600906.67243,0
1724734800000,63.37,63.75,63.31,63.68,21674.490,1724738399999,1377006.23582,6353,11311.102,718585.86362,0
1724738400000,63.68,63.70,63.03,63.06,34991.367,1724741999999,2214207.29904,8076,17513.193,1108013.20383,0
1724742000000,63.07,63.34,63.00,63.24,25489.562,1724745599999,1609537.25387,8461,13276.139,838212.72120,0
1724745600000,63.24,63.37,62.78,63.22,41439.325,1724749199999,2610946.79311,9564,17941.344,1130534.14595,0
1724749200000,63.22,63.38,62.84,63.00,37378.544,1724752799999,2358951.41557,8752,18332.763,1157049.59128,0
1724752800000,62.99,62.99,62.31,62.59,92708.744,1724756399999,5800648.96858,15248,42498.789,2659286.18592,0
1724756400000,62.59,63.08,62.39,62.88,57870.225,1724759999999,3637461.74128,9832,28632.695,1800036.87689,0
1724760000000,62.89,62.98,62.53,62.92,47474.419,1724763599999,2980120.14797,10798,22289.749,1399413.58414,0
1724763600000,62.93,63.05,62.70,62.72,34746.086,1724767199999,2185468.36287,9756,17575.252,1105488.75640,0
1724767200000,62.72,62.82,62.05,62.74,135260.917,1724770799999,8452514.02776,19307,69850.493,4367167.42040,0
1724770800000,62.74,62.99,62.56,62.92,40905.054,1724774399999,2570339.22865,9006,19562.401,1229388.35051,0
1724774400000,62.92,63.45,62.80,62.98,68251.356,1724777999999,4312337.64543,12328,36084.205,2279569.99549,0
1724778000000,62.98,63.41,62.91,63.40,39232.051,1724781599999,2479629.12835,9139,22726.892,1436390.09430,0
1724781600000,63.41,63.67,63.33,63.66,65297.896,1724785199999,4146821.60217,8986,36677.002,2328961.03227,0
1724785200000,63.66,63.92,63.33,63.49,53104.202,1724788799999,3381310.02643,9625,23792.339,1515541.39852,0
1724788800000,63.50,63.68,63.28,63.33,34269.494,1724792399999,2175279.55998,7434,15785.316,1001920.72449,0
1724792400000,63.33,63.54,59.76,61.23,351213.584,1724795999999,21682667.69739,40290,146389.040,9037041.75421,0
1724796000000,61.22,61.25,58.95,60.39,456164.928,1724799599999,27383429.70545,60857,220080.834,13214159.15747,0
1724799600000,60.39,60.73,59.93,60.34,88610.325,1724803199999,5346358.72989,16505,40645.958,2452441.75619,0
1724803200000,60.34,60.34,59.73,60.17,91704.908,1724806799999,5508526.57567,19512,45587.638,2738107.43339,0
1724806800000,60.18,60.37,59.72,60.24,57522.401,1724810399999,3454895.57308,14289,25761.034,1547126.66589,0
1724810400000,60.24,60.46,59.94,60.45,61764.022,1724813999999,3718572.61458,11838,30324.330,1826312.48666,0
1724814000000,60.45,60.80,60.38,60.75,43043.711,1724817599999,2608705.52902,8512,23659.635,1434171.27397,0
1724817600000,60.75,60.82,60.58,60.70,29473.830,1724821199999,1789353.53265,6955,12650.845,768026.67459,0
1724821200000,60.71,61.01,60.59,60.85,49091.973,1724824799999,2988425.94070,8102,21520.352,1310384.62872,0
1724824800000,60.85,60.86,60.66,60.77,34453.356,1724828399999,2093092.97461,5975,11744.732,713516.87052,0
1724828400000,60.78,60.79,59.94,60.02,80102.943,1724831999999,4835849.11998,12742,35358.685,2134572.97578,0
1724832000000,60.01,60.75,59.69,60.65,86927.205,1724835599999,5237821.80280,15041,49732.069,2996791.99564,0
1724835600000,60.65,61.74,60.48,61.65,185618.016,1724839199999,11354777.74116,20534,91903.265,5623695.66160,0
1724839200000,61.64,61.74,61.26,61.52,125088.525,1724842799999,7695110.55229,15400,62773.353,3861924.22900,0
1724842800000,61.52,61.81,61.39,61.52,54783.855,1724846399999,3375642.38995,9056,26872.315,1655543.66840,0
1724846400000,61.51,61.96,61.37,61.53,72010.512,1724849999999,4437117.19716,10119,30937.637,1906673.82520,0
1724850000000,61.53,61.59,60.91,60.97,102985.726,1724853599999,6316028.63128,14006,56225.835,3447525.46100,0
1724853600000,60.98,61.72,60.50,60.91,133544.242,1724857199999,8154476.30914,21635,67236.263,4107234.49558,0
1724857200000,60.90,60.93,60.27,60.78,121810.266,1724860799999,7382028.98590,21366,61249.151,3711694.75087,0
1724860800000,60.78,60.97,59.37,60.93,223225.612,1724864399999,13410423.42114,36666,110479.549,6639400.07526,0
1724864400000,60.93,61.08,60.30,60.42,73234.903,1724867999999,4450183.08321,15079,34772.355,2113478.18603,0
1724868000000,60.42,61.45,60.27,61.42,76067.941,1724871599999,4630687.76071,14283,46368.713,2822973.83660,0
1724871600000,61.43,61.67,61.13,61.22,67389.531,1724875199999,4140494.54105,15077,30557.823,1877924.45573,0
1724875200000,61.22,62.34,61.17,62.15,120689.168,1724878799999,7452253.35377,23121,59967.194,3703556.40826,0
1724878800000,62.15,62.29,61.86,61.88,43603.243,1724882399999,2706336.24308,9617,20130.942,1249494.26060,0
1724882400000,61.89,62.11,61.49,61.99,35229.121,1724885999999,2177276.16245,9838,16330.264,1009297.99000,0
1724886000000,61.99,62.03,61.66,61.79,31481.446,1724889599999,1947630.05300,7865,13634.534,843719.98792,0
1724889600000,61.79,61.90,61.47,61.88,50545.944,1724893199999,3118619.87072,11783,19661.959,1213370.04120,0
1724893200000,61.89,62.07,61.48,61.85,30110.083,1724896799999,1859650.72673,8466,14985.340,925575.16951,0
1724896800000,61.85,62.16,61.70,62.04,26116.834,1724900399999,1618063.28064,8654,10721.898,664332.85959,0
1724900400000,62.04,62.25,61.95,62.17,24348.262,1724903999999,1511951.79553,6445,9504.981,590395.75048,0
1724904000000,62.17,62.18,61.82,61.89,27886.767,1724907599999,1728106.74574,7043,13724.164,850299.35459,0
1724907600000,61.89,62.04,61.81,62.00,24229.423,1724911199999,1500175.08170,6122,12463.619,771754.61879,0
1724911200000,62.00,62.26,61.91,62.13,40963.717,1724914799999,2543797.31282,7945,22257.137,1382201.98427,0
1724914800000,62.13,62.62,62.13,62.46,47275.175,1724918399999,2950349.60094,9710,21477.199,1340409.40180,0
1724918400000,62.46,62.60,62.10,62.19,62033.556,1724921999999,3864713.47300,10894,30156.324,1878333.19229,0
1724922000000,62.19,62.30,62.10,62.15,24803.101,1724925599999,1542482.69025,6354,13389.917,832807.96649,0
1724925600000,62.15,62.69,62.11,62.54,45800.172,1724929199999,2860083.48202,9121,28513.852,1780629.65428,0
1724929200000,62.54,62.63,62.11,62.14,57648.977,1724932799999,3601379.85374,10580,29530.728,1845125.47657,0
1724932800000,62.14,62.67,62.11,62.64,44994.254,1724936399999,2808438.13447,10401,26077.966,1628186.14982,0
1724936400000,62.63,62.88,62.44,62.86,51409.965,1724939999999,3221471.58981,10107,26030.880,1631253.46824,0
1724940000000,62.87,63.35,62.81,62.91,94288.332,1724943599999,5946757.71480,15564,40360.564,2546018.20127,0
1724943600000,62.91,63.46,62.91,63.34,76925.100,1724947199999,4870745.36424,11957,37244.993,2357329.47269,0
1724947200000,63.35,63.63,63.27,63.53,71726.955,1724950799999,4551251.39482,12447,33227.303,2108516.02081,0
1724950800000,63.53,63.88,63.09,63.41,140350.495,1724954399999,8918875.53333,21493,55016.021,3496262.07642,0
1724954400000,63.41,63.42,61.71,61.78,219202.324,1724957999999,13712491.59063,32620,100362.587,6277656.22394,0
1724958000000,61.79,63.07,61.48,63.07,165146.660,1724961599999,10267919.01754,27053,93377.200,5804957.53635,0
1724961600000,63.07,63.37,61.82,62.00,180456.777,1724965199999,11298825.90335,26979,73696.806,4612153.71839,0
1724965200000,62.00,62.49,61.08,62.38,156662.467,1724968799999,9663485.64807,23512,87682.960,5408586.03285,0
1724968800000,62.38,63.29,61.91,61.93,255224.491,1724972399999,15973959.12038,37993,112257.530,7025491.00118,0
1724972400000,61.92,62.52,61.50,62.43,121318.711,1724975999999,7515067.99466,20992,64737.935,4008357.60683,0
1724976000000,62.43,62.56,62.01,62.10,58191.711,1724979599999,3624751.59569,12196,25500.053,1588086.10217,0
1724979600000,62.09,62.28,61.81,62.21,40117.017,1724983199999,2489970.27438,10481,18359.048,1139299.30420,0
1724983200000,62.20,62.42,61.96,62.39,38121.966,1724986799999,2373787.24364,8344,19963.799,1243383.48645,0
1724986800000,62.39,62.42,62.04,62.17,41344.235,1724990399999,2573898.49388,7718,17783.008,1107138.21537,0
1724990400000,62.17,62.37,62.02,62.10,25591.573,1724993999999,1591159.95636,6302,9401.106,584586.96055,0
1724994000000,62.10,62.27,61.86,62.02,29928.030,1724997599999,1857573.85318,7929,13282.890,824394.53645,0
1724997600000,62.02,62.54,61.89,62.53,42948.990,1725001199999,2670679.13814,8196,24871.880,1547035.21135,0
1725001200000,62.54,64.02,62.48,63.93,214027.671,1725004799999,13598322.88875,30084,113825.861,7225500.60713,0
1725004800000,63.94,63.97,63.05,63.17,140278.454,1725008399999,8908520.40954,17701,62368.354,3960741.65228,0
1725008400000,63.18,63.42,63.08,63.28,74532.488,1725011999999,4715232.02166,12512,41077.945,2598536.88080,0
1725012000000,63.28,63.55,63.14,63.39,50663.887,1725015599999,3209512.11932,9557,29065.689,1841646.75434,0
1725015600000,63.40,63.59,63.30,63.50,76600.384,1725019199999,4861343.18025,12380,39505.621,2507195.12966,0
1725019200000,63.50,63.92,63.25,63.29,118670.339,1725022799999,7547757.43187,19837,59802.166,3804871.13741,0
1725022800000,63.30,63.54,62.62,63.14,120386.641,1725026399999,7601623.01189,20910,57268.766,3617575.26684,0
1725026400000,63.14,63.17,61.97,62.04,148864.042,1725029999999,9323506.87933,25358,69831.151,4374563.61174,0
1725030000000,62.03,62.32,61.50,61.75,233808.282,1725033599999,14474974.47051,39541,125748.183,7785702.36694,0
1725033600000,61.75,62.85,61.55,62.76,152132.156,1725037199999,9461940.24299,28432,82655.519,5142133.57755,0
1725037200000,62.76,62.87,62.36,62.64,56643.552,1725040799999,3544445.27139,13962,27137.107,1698200.06130,0
1725040800000,62.63,63.88,62.63,63.75,129821.489,1725044399999,8215493.40876,21455,73002.488,4620930.90642,0
1725044400000,63.74,64.70,63.33,64.55,196010.245,1725047999999,12546472.02421,27638,106110.445,6794445.03969,0
1725048000000,64.54,64.60,63.95,64.49,111897.244,1725051599999,7193685.26951,19496,54958.831,3533272.92673,0
1725051600000,64.49,65.35,64.46,65.09,125827.503,1725055199999,8171017.82021,19177,62053.906,4030249.37521,0
1725055200000,65.10,65.40,64.60,64.99,97747.351,1725058799999,6354704.98065,15674,42042.388,2733157.95883,0
1725058800000,64.99,65.14,64.80,64.90,51561.285,1725062399999,3349437.05953,9576,22294.273,1448432.76179,0
1725062400000,64.90,65.47,64.88,65.36,76461.165,1725065999999,4986931.95732,15778,39403.031,2569157.53694,0
1725066000000,65.36,66.05,65.35,65.74,117516.845,1725069599999,7720634.68025,17982,65302.467,4290278.16156,0
1725069600000,65.74,65.91,65.52,65.71,61941.102,1725073199999,4068849.64687,10804,27735.766,1821934.44062,0
1725073200000,65.72,65.92,65.48,65.72,66571.777,1725076799999,4373524.89295,10185,31940.865,2098065.51129,0
1725076800000,65.73,65.80,65.12,65.58,89544.841,1725080399999,5859651.97364,14728,44550.831,2914911.27962,0
1725080400000,65.58,65.60,65.37,65.48,40308.202,1725083999999,2639457.47569,8093,18773.239,1229250.14701,0
1725084000000,65.48,66.42,65.26,66.04,179354.190,1725087599999,11825483.60859,25061,95150.163,6272205.11615,0
1725087600000,66.04,66.18,65.60,65.63,70555.142,1725091199999,4646765.55691,12146,33447.155,2202648.57642,0
1725091200000,65.64,65.71,65.07,65.20,88706.256,1725094799999,5802281.11411,13828,37601.444,2460347.21258,0
1725094800000,65.20,65.72,65.17,65.54,91597.912,1725098399999,5994717.36321,15114,49692.813,3252297.60206,0
1725098400000,65.55,65.97,65.55,65.90,63248.975,1725101999999,4164302.95318,11534,34757.468,2288181.74493,0
1725102000000,65.90,66.00,65.63,65.67,49462.702,1725105599999,3255753.44398,8519,18932.153,1246478.70882,0
1725105600000,65.68,65.80,65.19,65.43,92994.713,1725109199999,6089389.86618,13762,43132.307,2823347.54144,0
1725109200000,65.43,65.62,64.98,65.08,83832.054,1725112799999,5473801.08185,12251,33834.034,2210171.41959,0
1725112800000,65.07,65.34,64.83,64.93,83793.075,1725116399999,5453341.56107,13540,37634.413,2450533.35012,0
1725116400000,64.94,65.51,64.92,65.48,70875.446,1725119999999,4619426.66854,12798,38148.134,2486852.79057,0
1725120000000,65.48,65.61,65.13,65.43,77837.638,1725123599999,5086803.61926,13620,40392.983,2640206.56511,0
1725123600000,65.43,65.43,64.86,65.11,51963.724,1725127199999,3384006.09260,10998,25374.494,1652389.46998,0
1725127200000,65.11,65.31,64.85,64.92,45692.511,1725130799999,2976517.22119,8864,22753.908,1482863.87193,0
1725130800000,64.92,65.11,64.86,65.00,26231.160,1725134399999,1704541.90712,6426,13906.168,903833.93690,0
1725134400000,65.01,65.08,64.82,64.91,26811.095,1725137999999,1741283.14709,5813,14863.840,965390.82403,0
1725138000000,64.91,65.38,64.82,65.28,28676.157,1725141599999,1867044.17138,6578,15899.763,1034929.27089,0
1725141600000,65.28,65.28,65.02,65.04,19202.020,1725145199999,1251162.93311,5222,10347.300,674197.17764,0
1725145200000,65.04,65.11,64.91,64.94,15121.488,1725148799999,983061.87942,4061,7459.463,484955.61257,0
1725148800000,64.93,64.99,64.56,64.59,54865.460,1725152399999,3552672.37519,10090,26260.273,1700400.78106,0
1725152400000,64.59,64.59,64.15,64.18,60433.598,1725155999999,3888586.54140,10887,25531.756,1643248.16247,0
1725156000000,64.18,64.51,63.97,64.40,74719.461,1725159599999,4795893.33848,14231,44683.802,2868894.75933,0
1725159600000,64.39,64.53,64.30,64.39,31082.903,1725163199999,2002113.74983,7288,18232.650,1174549.16153,0
1725163200000,64.40,64.51,64.15,64.34,31878.951,1725166799999,2051035.81742,8626,15163.557,975778.77517,0
1725166800000,64.34,64.50,63.77,63.96,73752.094,1725170399999,4733024.77440,13181,36455.595,2339648.27278,0
1725170400000,63.96,64.65,63.90,64.42,47331.153,1725173999999,3045213.36535,10153,24599.516,1582725.34945,0
1725174000000,64.43,64.55,64.10,64.35,36824.187,1725177599999,2368886.95899,10852,18157.727,1168149.75732,0
1725177600000,64.34,64.39,64.05,64.16,23802.519,1725181199999,1528067.49860,5615,9009.595,578478.95595,0
1725181200000,64.16,64.36,64.07,64.17,41016.071,1725184799999,2634623.27835,9462,18984.668,1219368.20327,0
1725184800000,64.18,64.29,63.82,63.92,34045.883,1725188399999,2180358.46227,8120,14981.838,959611.23891,0
1725188400000,63.93,64.23,63.85,64.22,26589.422,1725191999999,1702946.87487,5689,16638.451,1065719.61014,0
1725192000000,64.23,64.30,63.95,64.10,27530.832,1725195599999,1764826.15636,8725,13361.650,856468.08520,0
1725195600000,64.10,64.40,63.84,64.29,52726.388,1725199199999,3383247.64929,12547,23843.373,1530162.73031,0
1725199200000,64.29,64.45,63.64,64.17,118194.145,1725202799999,7575897.03296,24142,53288.756,3416012.65636,0
1725202800000,64.17,64.55,64.06,64.32,65827.608,1725206399999,4234441.78879,12698,34074.286,2192266.95282,0
1725206400000,64.33,64.96,64.32,64.82,93713.276,1725209999999,6063109.17927,18498,48273.895,3123560.09981,0
1725210000000,64.82,64.85,64.13,64.36,56693.332,1725213599999,3651632.93035,12176,22319.265,1438042.42234,0
1725213600000,64.36,64.78,64.20,64.57,68380.603,1725217199999,4413393.19176,13508,37997.156,2452799.37146,0
1725217200000,64.58,64.75,64.11,64.59,49440.222,1725220799999,3185154.25101,11965,27316.286,1760193.67669,0
1725220800000,64.60,65.11,64.56,64.90,39672.857,1725224399999,2573622.86986,9698,18254.368,1184315.51094,0
1725224400000,64.90,64.97,64.46,64.65,36593.311,1725227999999,2367702.11761,7868,15638.225,1011663.85836,0
1725228000000,64.66,64.77,62.82,63.01,166519.940,1725231599999,10594607.98212,29766,74528.387,4739757.72812,0
1725231600000,63.01,63.65,62.94,63.54,88655.541,1725235199999,5619480.84602,17957,45986.164,2913957.80849,0
1725235200000,63.53,63.84,63.25,63.72,71923.534,1725238799999,4568719.71946,19556,38052.068,2416907.57811,0
1725238800000,63.73,63.99,63.50,63.90,38269.742,1725242399999,2442162.87640,12753,19355.200,1234999.93930,0
1725242400000,63.90,64.10,63.32,63.41,42817.153,1725245999999,2728055.02391,11114,21022.665,1339147.99547,0
1725246000000,63.41,63.60,63.28,63.49,34826.967,1725249599999,2209040.31547,8026,19584.147,1242435.82509,0
1725249600000,63.49,63.63,62.97,62.98,56713.127,1725253199999,3587565.73732,9404,23418.312,1481865.31675,0
1725253200000,62.98,63.66,62.92,63.45,64571.411,1725256799999,4086288.80272,10993,34012.596,2152071.92670,0
1725256800000,63.45,63.72,63.28,63.29,39703.890,1725260399999,2520944.55958,8212,16099.856,1022227.46695,0
1725260400000,63.29,63.40,62.55,62.82,63483.812,1725263999999,3995343.64163,11444,33245.364,2091845.33064,0
1725264000000,62.81,63.70,62.74,63.35,98908.312,1725267599999,6255481.59947,17107,49609.250,3138019.42948,0
1725267600000,63.35,63.46,62.81,63.22,89031.742,1725271199999,5622241.95659,16511,47515.228,3000870.46628,0
1725271200000,63.22,63.93,63.13,63.88,116966.442,1725274799999,7429921.31543,17092,58985.896,3747765.35958,0
1725274800000,63.87,64.09,63.55,63.87,57767.688,1725278399999,3689790.54293,9890,26758.567,1708942.02087,0
1725278400000,63.88,64.53,63.81,64.28,85094.059,1725281999999,5468001.64181,13735,38525.515,2474934.11595,0
1725282000000,64.27,64.52,63.89,63.89,67702.557,1725285599999,4346138.42427,11017,34611.633,2222650.30368,0
1725285600000,63.89,64.53,63.50,64.43,132652.107,1725289199999,8496616.52502,20112,74191.108,4752846.79949,0
1725289200000,64.43,64.72,64.26,64.28,75897.414,1725292799999,4894731.38025,13065,41282.652,2662388.38303,0
1725292800000,64.27,64.66,64.26,64.56,51897.353,1725296399999,3343696.00972,9780,25718.144,1656737.59057,0
1725296400000,64.56,64.79,64.51,64.75,44612.850,1725299999999,2884600.78901,9174,20707.006,1338981.90773,0
1725300000000,64.75,64.98,64.38,64.59,84371.269,1725303599999,5460797.25202,13564,44795.376,2899555.11997,0
1725303600000,64.60,64.96,64.48,64.91,46640.489,1725307199999,3018914.99775,8512,23180.488,1499940.54227,0
1725307200000,64.92,65.63,64.92,65.43,96305.729,1725310799999,6286569.98117,13754,54977.316,3588274.13270,0
1725310800000,65.43,65.73,65.06,65.21,57343.683,1725314399999,3753870.07124,11179,31351.788,2052687.59403,0
1725314400000,65.22,65.43,65.15,65.39,25082.149,1725317999999,1638729.01996,5881,12520.427,817917.90677,0
1725318000000,65.39,65.53,65.16,65.31,35333.906,1725321599999,2307641.35586,6926,18507.355,1208592.30622,0
1725321600000,65.31,65.54,65.21,65.52,38370.010,1725325199999,2508895.03489,8984,18587.102,1215422.56926,0
1725325200000,65.52,65.83,65.48,65.81,55134.016,1725328799999,3620172.65301,9856,23713.721,1557361.98844,0
1725328800000,65.81,66.26,65.79,65.96,80539.053,1725332399999,5315827.43288,16492,40565.418,2677858.38585,0
1725332400000,65.96,66.31,65.91,66.03,51245.041,1725335999999,3387086.91878,9384,21107.327,1395265.50878,0
1725336000000,66.04,66.14,65.64,65.72,40528.775,1725339599999,2667777.98020,8948,18949.149,1247301.87414,0
1725339600000,65.74,65.96,65.60,65.78,35141.647,1725343199999,2311997.13927,7899,17686.149,1163555.33122,0
1725343200000,65.78,65.80,65.39,65.59,32861.910,1725346799999,2154174.44587,7244,11058.555,724882.15726,0
1725346800000,65.59,66.10,65.59,66.04,35137.113,1725350399999,2314962.44626,10100,17678.260,1164443.44674,0
1725350400000,66.04,66.19,65.80,65.99,69125.179,1725353999999,4561467.78288,12572,27817.479,1835940.39742,0
1725354000000,65.99,66.27,65.88,65.90,57960.970,1725357599999,3831119.21928,12184,25582.000,1690964.54997,0
1725357600000,65.90,66.08,65.70,65.88,30516.290,1725361199999,2010898.20559,6338,16150.919,1064429.83984,0
1725361200000,65.87,65.95,65.68,65.79,23533.979,1725364799999,1549329.42054,5765,9236.217,608190.58172,0
1725364800000,65.78,65.95,65.76,65.83,24653.750,1725368399999,1623644.46227,8731,12913.085,850448.83570,0
1725368400000,65.84,65.96,65.07,65.23,108687.122,1725371999999,7107315.15442,18272,51091.053,3340456.90348,0
1725372000000,65.23,65.30,64.64,64.72,172981.278,1725375599999,11228337.58058,26853,88348.788,5736684.94195,0
1725375600000,64.73,65.06,64.67,64.84,64228.684,1725379199999,4168490.21416,12764,29685.873,1926733.69399,0
1725379200000,64.84,64.96,64.58,64.61,53523.960,1725382799999,3466784.52003,14716,25369.870,1643393.69091,0
1725382800000,64.61,64.83,64.37,64.63,61912.049,1725386399999,3999810.45028,11878,32268.194,2085337.17097,0
1725386400000,64.64,65.06,64.52,64.88,36862.974,1725389999999,2388575.02254,8261,20360.545,1319280.27853,0
1725390000000,64.88,65.15,64.81,65.14,34687.281,1725393599999,2254464.97604,10797,19860.085,1290909.71919,0
1725393600000,65.15,65.86,65.13,65.39,104651.182,1725397199999,6850485.86238,14130,56722.580,3711805.88760,0
1725397200000,65.40,65.40,64.76,65.10,53183.958,1725400799999,3457234.60798,9857,19231.988,1250241.04125,0
1725400800000,65.10,65.14,64.80,64.99,42610.600,1725404399999,2767988.66064,7416,25749.757,1672467.30981,0
1725404400000,65.00,65.01,64.25,64.33,65053.644,1725407999999,4205607.76817,10843,28131.025,1817737.18577,0
1725408000000,64.33,65.00,64.02,64.13,103126.949,1725411599999,6657090.63949,18330,49989.984,3227671.51106,0
1725411600000,64.13,64.76,61.98,64.56,490894.653,1725415199999,31023952.39129,68397,251867.309,15915168.26590,0
1725415200000,64.56,64.89,64.20,64.50,109408.972,1725418799999,7068086.61372,20289,49672.419,3209144.57119,0
1725418800000,64.50,64.95,64.49,64.79,48413.328,1725422399999,3134915.42622,10215,24466.868,1584361.53510,0
1725422400000,64.79,65.89,64.70,65.78,145349.889,1725425999999,9494574.50601,22327,67393.261,4401228.82368,0
1725426000000,65.78,65.78,64.55,64.65,159372.355,1725429599999,10395143.68225,23880,61108.071,3986663.36313,0
1725429600000,64.65,65.10,64.65,64.70,75467.056,1725433199999,4895099.30938,12915,38778.877,2515719.93816,0
1725433200000,64.69,65.67,64.65,65.37,79322.028,1725436799999,5169493.39016,14558,45857.291,2988112.32033,0
1725436800000,65.36,66.17,65.36,66.06,90004.549,1725440399999,5924525.54509,16125,52612.335,3463554.70019,0
1725440400000,66.07,66.19,65.51,65.93,71438.358,1725443999999,4701647.98744,14750,34809.939,2290436.33718,0
1725444000000,65.93,65.95,65.22,65.24,82902.648,1725447599999,5437997.90548,15882,37780.291,2478694.28995,0
1725447600000,65.24,65.71,65.24,65.30,55401.689,1725451199999,3626445.54657,11821,30153.324,1973837.51126,0
1725451200000,65.31,65.44,64.79,65.12,96353.308,1725454799999,6271318.86464,14623,49704.794,3234968.95778,0
1725454800000,65.11,65.17,64.53,64.62,91264.528,1725458399999,5919466.39140,16668,45146.029,2928630.03458,0
1725458400000,64.61,65.22,64.06,65.20,208194.250,1725461999999,13455352.59318,33631,105968.371,6851146.32542,0
1725462000000,65.20,65.97,65.15,65.75,164720.118,1725465599999,10792939.29406,23212,90497.218,5931124.46813,0
1725465600000,65.74,66.18,65.49,66.06,121025.591,1725469199999,7975840.55593,17788,66858.851,4407525.00976,0
1725469200000,66.06,66.13,65.51,65.64,78821.849,1725472799999,5186122.81265,12883,44174.553,2905780.78567,0
1725472800000,65.65,65.84,65.20,65.22,58147.889,1725476399999,3810335.29458,11262,29586.914,1939003.40552,0
1725476400000,65.23,65.65,65.20,65.54,35607.200,1725479999999,2328158.40455,8294,20897.951,1366511.36320,0
1725480000000,65.54,65.77,65.36,65.51,34646.191,1725483599999,2270980.74716,7614,16337.899,1070881.08329,0
1725483600000,65.52,65.60,65.27,65.51,18978.799,1725487199999,1241344.93685,5062,9516.406,622446.46062,0
1725487200000,65.51,65.66,65.32,65.44,18714.148,1725490799999,1225735.96578,4736,9617.809,629920.00229,0
1725490800000,65.44,65.61,65.27,65.36,26173.398,1725494399999,1712625.36017,5420,11312.942,740495.43034,0
1725494400000,65.36,65.86,65.19,65.80,71084.240,1725497999999,4659937.20863,11666,36454.881,2389557.00346,0
1725498000000,65.81,67.00,65.70,66.43,185637.615,1725501599999,12334811.65587,25618,107659.658,7152206.63822,0
1725501600000,66.43,66.64,65.82,65.90,73227.447,1725505199999,4843708.03455,13483,31028.867,2052489.38780,0
1725505200000,65.90,65.92,65.06,65.17,126812.581,1725508799999,8290984.84262,20402,55982.328,3659301.78936,0
1725508800000,65.17,65.43,65.04,65.32,44809.398,1725512399999,2922467.50693,9123,25228.854,1645578.35725,0
1725512400000,65.33,65.35,64.77,65.23,66842.237,1725515999999,4347602.77747,12876,33909.352,2205718.05065,0
1725516000000,65.22,66.76,64.59,66.67,221123.897,1725519599999,14558262.17475,31088,119437.790,7855656.99568,0
1725519600000,66.66,68.50,66.45,68.24,331686.491,1725523199999,22443083.99896,51151,158967.010,10753347.86569,0
1725523200000,68.23,68.40,67.31,67.38,142078.325,1725526799999,9630834.87925,25185,61739.258,4184925.67554,0
1725526800000,67.38,67.40,66.12,66.18,160588.685,1725530399999,10739443.26097,23940,64554.270,4319627.41079,0
1725530400000,66.18,66.33,65.78,66.19,144283.679,1725533999999,9525869.92109,22387,82513.560,5447921.13058,0
1725534000000,66.20,66.34,66.10,66.24,56661.574,1725537599999,3753414.10670,9706,29805.589,1974591.74938,0
1725537600000,66.24,66.25,65.10,65.18,146189.368,1725541199999,9599418.70496,21349,77780.716,5106028.48150,0
1725541200000,65.18,65.70,65.15,65.46,83997.632,1725544799999,5497320.97523,16915,46160.239,3021083.54263,0
1725544800000,65.47,65.67,64.83,65.10,110764.790,1725548399999,7231114.57739,20102,54186.257,3538074.43014,0
1725548400000,65.10,65.37,64.60,65.18,120302.213,1725551999999,7821748.76400,21321,64503.172,4196094.77085,0
1725552000000,65.18,65.36,64.82,65.06,88338.810,1725555599999,5754614.70249,13986,42062.508,2740233.80560,0
1725555600000,65.05,65.35,64.40,65.34,104831.272,1725559199999,6794422.33480,17593,55456.800,3596710.93364,0
1725559200000,65.34,65.83,65.27,65.57,153130.429,1725562799999,10044950.93050,22635,73872.711,4845411.37916,0
1725562800000,65.57,65.67,64.72,65.10,182355.056,1725566399999,11889108.98229,26643,94203.557,6141133.05756,0
1725566400000,65.09,66.22,64.94,66.12,157478.865,1725569999999,10365303.17997,23806,72445.071,4765511.55699,0
1725570000000,66.12,66.12,65.14,66.01,177803.550,1725573599999,11657121.08632,24718,87737.238,5748513.38364,0
1725573600000,66.02,66.30,65.58,66.05,57182.682,1725577199999,3767934.80517,12917,27937.011,1840294.39567,0
1725577200000,66.05,66.19,65.76,66.01,34021.164,1725580799999,2244522.22294,8055,14381.728,948903.25737,0
1725580800000,66.01,66.43,65.92,66.36,81875.328,1725584399999,5415747.71155,16037,41792.417,2764343.80395,0
1725584400000,66.37,66.58,66.09,66.20,104026.290,1725587999999,6902664.54001,17746,52628.184,3492492.04768,0
1725588000000,66.19,66.53,66.12,66.43,42030.991,1725591599999,2787985.58378,10929,21028.133,1394786.40144,0
1725591600000,66.43,66.79,66.40,66.54,58665.200,1725595199999,3907529.10246,11812,30468.463,2029454.35838,0
1725595200000,66.55,66.73,66.19,66.32,74869.198,1725598799999,4969608.33568,13116,33781.392,2242201.38769,0
1725598800000,66.31,66.31,65.77,65.88,46500.037,1725602399999,3067946.35276,9546,19408.691,1280296.33475,0
1725602400000,65.88,65.93,65.51,65.88,52384.519,1725605999999,3441614.30264,10489,25096.864,1648963.14265,0
1725606000000,65.88,65.88,64.66,65.16,146078.501,1725609599999,9515506.05497,22172,73255.121,4770736.55927,0
1725609600000,65.16,65.45,65.01,65.25,40820.275,1725613199999,2662591.77016,9763,19062.311,1243198.02038,0
1725613200000,65.25,65.38,65.06,65.13,45101.447,1725616799999,2941397.26506,9483,21541.847,1405081.94916,0
1725616800000,65.14,65.75,65.04,65.70,112703.014,1725620399999,7382741.72682,14168,49244.784,3225019.55324,0
1725620400000,65.70,65.70,65.26,65.38,38469.320,1725623999999,2518011.65805,9195,16750.656,1096501.18669,0
1725624000000,65.39,66.00,65.17,65.78,147204.641,1725627599999,9664431.15167,25244,67275.469,4416553.35269,0
1725627600000,65.79,65.98,64.94,65.04,140971.485,1725631199999,9227326.13371,22403,70648.139,4623444.93704,0
1725631200000,65.04,65.15,63.98,64.39,280506.867,1725634799999,18088394.28338,37641,134640.308,8682780.66210,0
1725634800000,64.39,64.60,63.44,63.92,246596.155,1725638399999,15779947.85407,33362,113029.336,7235833.63086,0
1725638400000,63.92,64.15,63.35,63.73,118683.833,1725641999999,7563524.55313,21297,57882.315,3689422.80200,0
1725642000000,63.74,64.11,63.30,63.73,127158.193,1725645599999,8105648.56392,23031,60518.334,3857700.36045,0
1725645600000,63.73,63.81,62.79,62.79,101789.028,1725649199999,6448092.25479,18888,44432.955,2815742.27757,0
1725649200000,62.78,63.45,62.78,63.11,125026.840,1725652799999,7895830.45054,22013,65432.691,4132206.27586,0
1725652800000,63.11,63.23,61.51,61.53,249896.153,1725656399999,15568110.41058,33319,115380.496,7187747.07507,0
1725656400000,61.54,62.68,61.15,62.66,191532.515,1725659999999,11846437.53276,25723,96896.601,5994322.99893,0
1725660000000,62.66,62.80,62.32,62.39,45511.129,1725663599999,2848011.37298,9237,20629.040,1291378.03506,0
1725663600000,62.39,63.03,62.36,62.98,36245.945,1725667199999,2275235.35517,8224,15539.426,975125.53883,0
1725667200000,62.99,63.35,62.78,62.93,107780.952,1725670799999,6801846.25196,17884,47038.986,2968669.44815,0
1725670800000,62.94,63.02,62.68,62.95,59919.789,1725674399999,3767509.86014,9962,26712.188,1679944.51238,0
1725674400000,62.96,63.72,62.80,63.50,87513.268,1725677999999,5526917.46441,14579,48202.174,3044636.02633,0
1725678000000,63.51,63.92,63.48,63.77,47577.741,1725681599999,3033107.96105,7948,29068.617,1853407.99474,0
1725681600000,63.78,63.97,63.68,63.90,37243.071,1725685199999,2376643.62026,7948,18781.351,1198691.49270,0
1725685200000,63.89,64.13,63.63,63.66,49436.183,1725688799999,3157354.80814,8922,23839.096,1522432.49973,0
1725688800000,63.66,63.90,63.38,63.69,53088.018,1725692399999,3376256.35385,9357,26518.305,1686786.51925,0
1725692400000,63.68,63.87,63.53,63.84,33005.338,1725695999999,2103696.97634,7491,19181.345,1222690.92245,0
1725696000000,63.84,63.95,63.64,63.79,38792.343,1725699599999,2475178.67588,7761,21462.019,1369368.26536,0
1725699600000,63.79,63.80,63.58,63.70,27300.738,1725703199999,1738760.82221,5775,13511.911,860591.77100,0
1725703200000,63.70,63.75,63.43,63.49,28020.390,1725706799999,1781563.35267,5383,13949.139,887025.99459,0
1725706800000,63.50,63.54,63.27,63.35,23095.322,1725710399999,1464819.56023,5091,11712.033,742882.33777,0
1725710400000,63.35,63.58,63.31,63.40,25036.882,1725713999999,1588168.92412,5826,14873.542,943570.23985,0
1725714000000,63.40,63.42,62.84,63.08,101053.634,1725717599999,6374829.78414,13795,44227.550,2789759.71926,0
1725717600000,63.08,63.21,62.88,63.04,45383.546,1725721199999,2860418.41494,7880,29983.098,1889776.45443,0
1725721200000,63.03,63.23,62.72,62.94,86382.758,1725724799999,5436925.68479,12278,38967.551,2453446.11026,0
1725724800000,62.94,63.00,62.45,62.46,81451.803,1725728399999,5110869.30411,12377,39564.055,2482688.78644,0
1725728400000,62.45,62.66,62.15,62.35,59137.335,1725731999999,3690714.29856,9084,33053.181,2063093.39236,0
1725732000000,62.35,62.78,62.23,62.58,52603.808,1725735599999,3290807.75337,9190,23500.090,1470082.11862,0
1725735600000,62.58,62.72,62.41,62.57,47087.119,1725739199999,2945638.31097,9070,21467.518,1342875.75931,0
1725739200000,62.56,62.57,62.01,62.01,45138.769,1725742799999,2812216.27103,10706,17505.177,1090744.95746,0
1725742800000,62.02,62.08,61.64,61.69,70068.989,1725746399999,4334366.74457,9601,34944.072,2162306.81583,0
1725746400000,61.69,61.86,61.63,61.81,26978.565,1725749999999,1665971.76401,6065,14323.727,884478.82293,0
1725750000000,61.81,62.18,61.61,62.02,39784.742,1725753599999,2462918.46517,7443,19388.772,1200480.99737,0
1725753600000,62.02,62.03,61.77,61.86,34018.640,1725757199999,2105136.30664,7696,17448.865,1079687.02921,0
1725757200000,61.86,62.07,61.67,61.78,40173.098,1725760799999,2487129.93305,8228,22600.476,1399563.88198,0
1725760800000,61.79,61.98,61.66,61.77,39883.872,1725764399999,2464595.82729,9285,20878.695,1290201.02425,0
1725764400000,61.77,62.07,61.70,61.92,56303.283,1725767999999,3485598.83362,8688,33144.067,2051780.61198,0
1725768000000,61.92,62.25,61.85,62.09,53147.347,1725771599999,3297469.68564,9050,27660.212,1716375.90755,0
1725771600000,62.10,62.27,61.75,61.76,45562.590,1725775199999,2826335.72766,7941,20835.715,1292993.62929,0
1725775200000,61.77,61.93,61.69,61.71,43776.505,1725778799999,2704781.55718,6241,19618.464,1212326.85702,0
1725778800000,61.71,62.26,61.70,62.06,68830.381,1725782399999,4274297.27397,14243,35471.007,2202471.22674,0
1725782400000,62.05,62.10,61.72,61.78,146242.810,1725785999999,9048105.88495,15254,71486.063,4422904.63419,0
1725786000000,61.78,62.17,61.75,61.88,55973.818,1725789599999,3469188.00108,13190,26590.647,1648117.03354,0
1725789600000,61.88,62.09,61.82,61.90,46578.099,1725793199999,2885566.93185,7983,21553.457,1335239.23463,0
1725793200000,61.90,62.13,61.84,61.90,50566.822,1725796799999,3135247.96953,8012,23282.794,1443588.90751,0
1725796800000,61.90,61.94,61.30,61.34,100503.130,1725800399999,6196879.96353,14617,38252.254,2358295.23102,0
1725800400000,61.34,61.35,60.73,61.08,122728.321,1725803999999,7487494.40350,17067,58833.435,3588381.64415,0
1725804000000,61.08,61.18,60.91,60.94,53307.416,1725807599999,3255071.80775,12517,24894.695,1520278.69934,0
1725807600000,60.95,61.00,60.52,60.58,93036.228,1725811199999,5650204.12888,13179,44730.993,2716817.69325,0
1725811200000,60.58,60.69,60.17,60.54,99925.605,1725814799999,6042831.63613,17704,48111.681,2909578.71827,0
1725814800000,60.54,61.13,60.49,61.11,62229.621,1725818399999,3787806.73435,9651,35646.600,2169870.29219,0
1725818400000,61.10,61.19,60.90,60.91,46146.977,1725821999999,2815946.12463,7030,20279.808,1237632.85824,0
1725822000000,60.92,60.95,60.62,60.67,49226.411,1725825599999,2991939.32955,7081,23314.244,1417038.68577,0
1725825600000,60.67,60.80,60.43,60.64,52395.414,1725829199999,3176170.50504,7241,29454.128,1785510.14610,0
1725829200000,60.64,60.92,59.83,60.23,132938.111,1725832799999,8016503.31795,16447,45590.832,2750938.93594,0
1725832800000,60.23,61.17,60.19,60.55,166424.938,1725836399999,10114792.11681,24278,81953.012,4979376.15320,0
1725836400000,60.55,61.12,60.40,60.89,73004.444,1725839999999,4439422.40596,13026,35893.430,2183008.98589,0
1725840000000,60.89,61.22,60.33,60.77,137948.172,1725843599999,8384540.41411,18989,71158.769,4325634.65000,0
1725843600000,60.77,60.83,60.20,60.57,113950.130,1725847199999,6897256.48236,15998,55412.036,3354172.85979,0
1725847200000,60.57,60.57,60.08,60.40,66908.414,1725850799999,4031654.38846,10949,33188.780,2000045.18635,0
1725850800000,60.40,60.55,59.93,60.34,60594.755,1725854399999,3647233.06131,11004,30851.220,1857434.01456,0
1725854400000,60.34,60.48,60.12,60.25,39345.160,1725857999999,2372601.73695,7499,18510.878,1116156.71878,0
1725858000000,60.26,60.63,60.14,60.40,66786.912,1725861599999,4031975.81236,11435,34772.538,2099073.35928,0
1725861600000,60.41,60.62,60.27,60.55,44332.073,1725865199999,2678855.85407,10942,23304.193,1408234.53452,0
1725865200000,60.56,60.68,60.32,60.65,53835.121,1725868799999,3257569.07223,8900,29518.089,1786487.39076,0
1725868800000,60.65,60.90,60.57,60.85,107286.075,1725872399999,6519415.13396,15075,56197.736,3415242.52028,0
1725872400000,60.85,60.98,60.13,60.28,142857.507,1725875999999,8652134.22904,17034,70736.621,4284899.42230,0
1725876000000,60.29,60.64,60.18,60.54,63739.414,1725879599999,3853472.43376,9910,30654.884,1852997.16417,0
1725879600000,60.55,60.59,60.35,60.46,52369.365,1725883199999,3166171.74279,7910,25833.758,1561949.67746,0
1725883200000,60.46,60.47,60.15,60.38,111617.855,1725886799999,6730830.32071,13431,54101.047,3262752.19822,0
1725886800000,60.38,60.63,60.25,60.49,100888.103,1725890399999,6094464.47434,13191,49805.751,3008735.20898,0
1725890400000,60.50,60.62,59.59,59.82,174720.782,1725893999999,10481543.58190,21513,77962.133,4676782.96968,0
1725894000000,59.81,60.14,59.65,60.07,133615.103,1725897599999,8004712.79854,16553,64255.985,3849819.62321,0
1725897600000,60.07,60.97,60.01,60.86,252224.423,1725901199999,15293002.54488,29608,120601.264,7313023.49647,0
1725901200000,60.87,61.11,60.80,60.96,164028.273,1725904799999,10000442.41147,20185,73846.059,4502512.20667,0
1725904800000,60.96,61.14,60.72,60.95,115596.407,1725908399999,7044494.75365,14648,56402.790,3437414.30362,0
1725908400000,60.96,61.47,60.84,61.43,109230.733,1725911999999,6681658.44041,15284,53024.025,3243915.62262,0
1725912000000,61.44,61.45,60.93,61.20,130340.324,1725915599999,7976312.56725,14546,64706.102,3960639.38163,0
1725915600000,61.21,61.77,61.20,61.58,131299.352,1725919199999,8077982.67353,18306,60644.949,3730859.01672,0
1725919200000,61.57,61.68,61.22,61.40,58128.296,1725922799999,3568511.05993,10029,28680.575,1760349.13583,0
1725922800000,61.41,61.59,61.23,61.38,61904.833,1725926399999,3802993.55865,9139,27780.692,1706914.93671,0
1725926400000,61.38,61.40,60.76,60.88,85560.349,1725929999999,5220228.26515,13284,37332.820,2277491.86603,0
1725930000000,60.88,60.90,60.50,60.63,72378.148,1725933599999,4392951.19985,10378,26778.484,1625354.47040,0
1725933600000,60.63,60.63,60.30,60.46,53569.253,1725937199999,3239086.83544,8662,22927.945,1386315.82550,0
1725937200000,60.46,60.68,60.39,60.53,41647.559,1725940799999,2521532.59203,7415,20432.636,1237197.47012,0
1725940800000,60.54,60.79,60.45,60.63,59760.897,1725944399999,3624867.53574,11656,26298.286,1595112.79854,0
1725944400000,60.63,60.84,60.47,60.83,51881.790,1725947999999,3147248.85521,7259,26338.822,1598172.45717,0
1725948000000,60.84,60.84,60.54,60.74,78962.463,1725951599999,4790204.21109,8845,42358.165,2569546.78034,0
1725951600000,60.75,61.17,60.58,61.11,76621.008,1725955199999,4667158.24684,11406,33713.408,2053950.70421,0
1725955200000,61.11,61.43,60.77,60.88,105601.963,1725958799999,6454200.11421,13895,50229.387,3071369.76419,0
1725958800000,60.89,60.91,60.65,60.76,71511.150,1725962399999,4346554.24308,10428,33121.325,2013113.66109,0
1725962400000,60.75,60.90,60.62,60.80,79049.460,1725965999999,4805758.30049,9952,40773.468,2478865.38465,0
1725966000000,60.81,60.97,60.74,60.86,53363.057,1725969599999,3247523.81395,7711,24270.939,1477176.64029,0
1725969600000,60.86,61.27,60.82,61.03,91936.228,1725973199999,5614507.62722,13249,42280.120,2582477.27329,0
1725973200000,61.03,61.13,60.78,60.88,110587.636,1725976799999,6739037.39748,14784,51101.221,3114007.11319,0
1725976800000,60.88,61.07,60.43,60.92,126696.013,1725980399999,7698120.94445,17535,55304.660,3361831.45074,0
1725980400000,60.93,61.19,60.63,60.63,90910.903,1725983999999,5541771.84833,13150,42744.927,2606130.13211,0
1725984000000,60.63,61.05,60.62,60.94,60504.674,1725987599999,3681401.52746,11376,31052.558,1889410.47116,0
1725987600000,60.95,61.40,60.93,61.37,89691.325,1725991199999,5492214.11773,12039,44400.760,2719011.97336,0
1725991200000,61.38,61.69,61.29,61.35,119328.115,1725994799999,7342769.20597,14582,52461.500,3228632.19563,0
1725994800000,61.34,61.72,61.18,61.58,57142.928,1725998399999,3513382.98732,10479,27043.691,1662828.65321,0
1725998400000,61.58,61.61,61.35,61.43,44822.150,1726001999999,2755850.11940,8156,25067.160,1541195.87535,0
1726002000000,61.43,61.58,61.35,61.45,42759.522,1726005599999,2627718.29139,7063,21686.065,1332862.16211,0
1726005600000,61.46,61.67,61.44,61.57,32138.096,1726009199999,1979196.96976,6970,14676.435,903862.66231,0
1726009200000,61.57,61.75,61.42,61.49,39616.535,1726012799999,2440339.53535,6771,17700.537,1090603.89146,0
1726012800000,61.49,61.52,61.08,61.39,71296.504,1726016399999,4367086.11193,9931,32193.236,1971600.95950,0
1726016400000,61.39,61.50,60.50,60.87,112088.200,1726019999999,6830236.29314,17669,49900.460,3041853.83593,0
1726020000000,60.88,61.42,60.85,61.30,52088.677,1726023599999,3186650.24523,10844,26836.067,1642019.82206,0
1726023600000,61.30,61.36,61.07,61.35,37105.299,1726027199999,2272184.27425,8389,18147.031,1111359.62305,0
1726027200000,61.35,61.50,60.83,61.27,99811.841,1726030799999,6111772.36514,16722,51989.637,3184160.62901,0
1726030800000,61.27,61.36,60.87,61.34,62750.082,1726034399999,3835014.84267,10815,26743.542,1634604.79954,0
1726034400000,61.34,61.96,61.29,61.73,87515.677,1726037999999,5398228.27468,13018,45841.502,2828265.07753,0
1726038000000,61.73,61.99,61.42,61.44,100949.620,1726041599999,6229247.04339,13335,44411.859,2741589.67866,0
1726041600000,61.45,61.68,61.36,61.50,73622.063,1726045199999,4530753.78575,10493,36004.180,2215875.66029,0
1726045200000,61.51,61.71,61.25,61.34,107117.009,1726048799999,6588474.44411,11987,57804.212,3555922.68902,0
1726048800000,61.34,61.38,61.03,61.14,125053.128,1726052399999,7655779.41221,13060,66379.199,4063849.64526,0
1726052400000,61.14,61.34,61.03,61.19,135191.508,1726055999999,8270989.29928,13512,74514.634,4558630.33064,0
1726056000000,61.19,61.33,60.70,61.01,156423.841,1726059599999,9546697.69537,17423,75699.641,4621664.94535,0
1726059600000,61.00,61.46,60.18,60.23,204278.052,1726063199999,12413807.48218,25941,91573.323,5567522.29218,0
1726063200000,60.23,60.72,60.07,60.63,158633.287,1726066799999,9570517.54698,20678,80216.440,4840434.45682,0
1726066800000,60.63,61.56,60.55,61.39,165565.941,1726070399999,10102178.95458,20739,76671.868,4677818.88384,0
1726070400000,61.38,61.94,61.32,61.76,127543.946,1726073999999,7870897.04173,17182,64049.902,3953165.77718,0
1726074000000,61.76,62.36,61.76,62.20,118378.923,1726077599999,7344413.33857,16324,58708.582,3642394.63297,0
1726077600000,62.19,62.39,61.78,61.96,87291.312,1726081199999,5421331.33166,13751,36892.022,2291469.80773,0
1726081200000,61.95,62.13,61.72,62.04,50002.126,1726084799999,3095236.81578,8817,24329.563,1506306.86853,0
1726084800000,62.04,62.26,61.86,61.88,42798.210,1726088399999,2656832.22174,7151,20893.263,1297515.41689,0
1726088400000,61.88,61.98,61.73,61.96,39842.426,1726091999999,2463792.63225,10225,21380.676,1322206.27268,0
1726092000000,61.96,62.25,61.95,62.25,46876.485,1726095599999,2911402.43643,8534,25405.506,1577985.32907,0
1726095600000,62.25,62.27,62.02,62.15,22115.510,1726099199999,1373882.89653,4582,8516.941,529122.93012,0
1726099200000,62.15,62.34,62.08,62.11,68948.985,1726102799999,4289022.84886,12430,34821.803,2166102.71398,0
1726102800000,62.10,62.22,61.83,62.11,54364.597,1726106399999,3373301.25533,8819,23067.459,1431537.49067,0
1726106400000,62.11,62.31,61.74,62.00,72454.994,1726109999999,4493692.98041,14065,34048.996,2112248.84225,0
1726110000000,62.00,62.49,61.99,62.34,43506.046,1726113599999,2710725.62848,9530,22516.646,1402674.14259,0
1726113600000,62.33,62.43,62.03,62.05,51266.364,1726117199999,3191973.73458,9151,21385.273,1332047.19867,0
1726117200000,62.06,62.30,61.97,62.26,51557.046,1726120799999,3203949.12546,8031,26353.960,1637794.09661,0
1726120800000,62.26,62.37,61.98,62.09,56498.500,1726124399999,3511785.51130,7028,23848.449,1482091.60040,0
1726124400000,62.09,62.19,61.84,61.97,42263.424,1726127999999,2619778.12963,7911,18337.949,1136856.68232,0
1726128000000,61.96,62.06,61.88,61.98,32757.539,1726131599999,2029974.45579,5125,15813.948,980054.85880,0
1726131600000,61.98,62.00,61.74,61.78,49564.690,1726135199999,3066016.41494,6969,20323.440,1257296.35627,0
1726135200000,61.77,61.92,61.61,61.61,44408.710,1726138799999,2742437.66120,6765,16959.063,1047522.58564,0
1726138800000,61.62,61.83,61.47,61.77,44563.807,1726142399999,2746154.95875,6571,21456.029,1322373.17545,0
1726142400000,61.78,62.04,61.53,62.02,112834.555,1726145999999,6965936.73322,13706,58274.175,3598463.06575,0
1726146000000,62.01,62.30,61.88,62.18,92696.127,1726149599999,5754091.16474,13846,43136.144,2677968.45584,0
1726149600000,62.19,62.43,61.71,61.72,105893.830,1726153199999,6580455.58037,14827,46135.893,2868651.91096,0
1726153200000,61.72,62.25,61.56,62.16,72437.977,1726156799999,4487570.95479,10511,37107.341,2299469.47198,0
1726156800000,62.15,62.78,62.13,62.71,164622.289,1726160399999,10291621.38984,15370,88155.005,5509985.11206,0
1726160400000,62.72,62.86,62.58,62.73,52841.743,1726163999999,3315037.15506,8029,24462.066,1534711.31146,0
1726164000000,62.72,62.90,62.54,62.73,50158.236,1726167599999,3146020.83762,8395,24649.439,1546200.72870,0
1726167600000,62.74,63.10,62.72,63.07,46019.017,1726171199999,2897527.09189,7970,23687.586,1491488.90420,0
1726171200000,63.08,63.09,62.67,62.75,41474.061,1726174799999,2605773.51073,6724,20866.964,1310443.96527,0
1726174800000,62.75,62.97,62.66,62.80,38615.014,1726178399999,2425281.07659,6465,16972.729,1066167.60232,0
1726178400000,62.81,62.95,62.66,62.77,47116.251,1726181999999,2961115.97734,7759,22703.307,1426816.60639,0
1726182000000,62.78,62.90,62.71,62.79,29118.145,1726185599999,1828436.67780,4584,13921.959,874273.89979,0
1726185600000,62.80,62.82,62.36,62.50,73451.957,1726189199999,4593522.93730,9349,30943.641,1934871.40060,0
1726189200000,62.50,62.72,62.36,62.61,27137.978,1726192799999,1695866.52120,5766,12839.788,802573.99494,0
1726192800000,62.61,62.74,62.49,62.67,20890.581,1726196399999,1308180.53569,4601,9959.579,623787.08052,0
1726196400000,62.68,62.77,62.45,62.45,25133.447,1726199999999,1574395.11122,4876,9322.918,584179.21421,0
1726200000000,62.45,62.58,62.42,62.46,23496.395,1726203599999,1468224.75587,4548,14032.372,876899.51709,0
1726203600000,62.47,62.83,62.46,62.77,22990.650,1726207199999,1440664.21350,5016,13565.103,850004.64649,0
1726207200000,62.78,63.00,62.62,62.94,40480.482,1726210799999,2542819.50177,7777,21161.523,1329288.51580,0
1726210800000,62.94,63.05,62.76,63.03,50760.732,1726214399999,3193180.27527,7393,24036.887,1512302.21330,0
1726214400000,63.03,63.19,62.97,63.10,46843.706,1726217999999,2954424.64446,7797,24980.754,1575791.44690,0
1726218000000,63.10,63.53,63.10,63.51,84505.974,1726221599999,5350178.14423,11231,44059.245,2789626.25131,0
1726221600000,63.52,63.58,63.34,63.45,61289.552,1726225199999,3889333.75390,9144,28227.603,1791306.57490,0
1726225200000,63.46,63.56,63.20,63.31,61843.863,1726228799999,3920949.83475,10133,23651.741,1499964.80600,0
1726228800000,63.31,63.74,63.10,63.73,85775.889,1726232399999,5437172.86526,10619,51537.886,3267905.19649,0
1726232400000,63.73,64.00,63.55,63.68,154846.136,1726235999999,9878324.90696,15009,74725.495,4766972.07347,0
1726236000000,63.69,64.00,63.55,63.94,63789.320,1726239599999,4070685.29776,10940,28392.039,1811937.13900,0
1726239600000,63.94,64.95,63.93,64.89,176268.423,1726243199999,11368171.12826,20573,97061.568,6260828.91361,0
1726243200000,64.89,64.98,64.52,64.67,175850.296,1726246799999,11381810.09846,18204,79473.850,5143391.41890,0
1726246800000,64.66,64.71,64.26,64.30,74878.426,1726250399999,4830267.52717,10047,33898.533,2187676.03428,0
1726250400000,64.30,64.73,64.22,64.71,46925.476,1726253999999,3025319.48069,9515,29122.440,1877599.25621,0
1726254000000,64.70,64.77,64.40,64.48,35140.949,1726257599999,2269987.93025,6839,16785.673,1084377.88396,0
1726257600000,64.47,64.57,64.39,64.53,34080.187,1726261199999,2197521.13819,5632,16116.828,1039189.13352,0
1726261200000,64.52,64.97,64.51,64.75,52509.629,1726264799999,3400571.49511,8714,26331.704,1705512.74093,0
1726264800000,64.75,64.87,64.53,64.83,44515.887,1726268399999,2882059.88560,7789,21002.917,1360056.42643,0
1726268400000,64.82,64.95,64.57,64.88,41958.693,1726271999999,2716963.51764,6615,17320.912,1121986.25644,0
1726272000000,64.89,65.00,64.85,64.93,41367.225,1726275599999,2686276.13425,9394,19961.514,1296300.42282,0
1726275600000,64.94,65.40,64.92,65.31,41824.137,1726279199999,2726420.94549,11722,20669.317,1346908.35256,0
1726279200000,65.32,65.58,65.31,65.39,45871.183,1726282799999,3003619.90129,10084,19844.182,1299534.65323,0
1726282800000,65.40,65.50,65.25,65.28,30702.256,1726286399999,2006866.87620,12514,13602.581,889200.40275,0
1726286400000,65.28,65.33,65.07,65.23,31514.108,1726289999999,2054231.25719,17310,11361.735,740681.35688,0
1726290000000,65.24,65.27,64.85,64.87,44735.878,1726293599999,2909994.72729,10765,15931.571,1036529.75499,0
1726293600000,64.87,65.17,64.84,65.16,31112.001,1726297199999,2022778.02912,7312,16682.234,1084626.41144,0
1726297200000,65.16,65.43,65.13,65.31,32819.227,1726300799999,2142970.23846,10190,14985.209,978304.06063,0
1726300800000,65.32,65.61,65.32,65.49,46220.776,1726304399999,3026050.96381,9053,23993.118,1570776.97347,0
1726304400000,65.49,65.87,65.49,65.82,51259.525,1726307999999,3365100.13754,9549,25432.024,1669836.85870,0
1726308000000,65.82,65.92,65.66,65.81,49581.848,1726311599999,3262318.85220,10164,24209.187,1593105.22616,0
1726311600000,65.80,65.80,65.43,65.74,177067.589,1726315199999,11622043.00825,14908,85441.587,5606791.01503,0
1726315200000,65.75,65.84,65.61,65.67,44090.504,1726318799999,2897765.04056,14210,16271.031,1069470.86312,0
1726318800000,65.66,66.11,65.65,66.08,75943.433,1726322399999,5007808.80477,12595,45627.418,3008885.00676,0
1726322400000,66.09,66.31,65.95,66.18,69942.451,1726325999999,4625797.36834,12750,36087.395,2386838.55577,0
1726326000000,66.18,66.72,66.11,66.51,83652.751,1726329599999,5562206.94238,11199,44624.848,2967186.62702,0
1726329600000,66.51,66.69,66.30,66.63,171425.243,1726333199999,11390727.91640,16467,86868.521,5772203.58916,0
1726333200000,66.64,66.74,66.14,66.15,62864.142,1726336799999,4178760.58171,9535,30775.109,2046348.35567,0
1726336800000,66.15,66.64,65.85,66.45,114003.261,1726340399999,7555180.19712,13306,63496.653,4208552.71779,0
1726340400000,66.46,66.55,65.99,66.00,38768.750,1726343999999,2569096.07233,5816,17665.566,1170323.36507,0
1726344000000,66.01,66.09,65.72,65.91,64699.170,1726347599999,4263218.95937,8336,33914.793,2235127.13985,0
1726347600000,65.91,65.93,65.53,65.75,44445.548,1726351199999,2920787.89921,6779,22090.960,1451666.48980,0
1726351200000,65.75,65.98,65.67,65.95,30497.391,1726354799999,2007008.88440,5390,16529.689,1087878.25530,0
1726354800000,65.94,66.08,65.86,65.88,31293.949,1726358399999,2064361.30405,4768,14320.896,944723.69347,0
1726358400000,65.87,66.10,65.79,65.94,43291.020,1726361999999,2855097.07690,7162,23959.118,1580379.35602,0
1726362000000,65.93,66.28,65.90,66.19,30566.872,1726365599999,2020364.26979,7305,15293.588,1010926.20318,0
1726365600000,66.19,66.27,65.81,65.90,52130.069,1726369199999,3440541.84195,7032,16624.457,1097510.90496,0
1726369200000,65.91,65.91,65.59,65.62,42168.548,1726372799999,2770526.24272,5385,14706.137,966295.04546,0
1726372800000,65.62,65.64,65.20,65.24,64714.092,1726376399999,4231219.11593,7495,28895.297,1889471.36772,0
1726376400000,65.23,65.39,65.09,65.11,38176.145,1726379999999,2490903.81605,6018,17696.337,1155091.13699,0
1726380000000,65.12,65.19,65.01,65.13,40983.430,1726383599999,2667548.46325,5646,22600.783,1471108.66079,0
1726383600000,65.13,65.36,65.12,65.15,41499.079,1726387199999,2707340.24469,5606,20632.548,1346299.26044,0
1726387200000,65.15,65.20,64.68,64.71,74137.455,1726390799999,4811562.46811,8291,24948.706,1618910.84031,0
1726390800000,64.72,64.83,64.57,64.80,36376.882,1726394399999,2353874.62344,5233,17686.472,1144647.47656,0
1726394400000,64.80,64.87,64.54,64.58,50432.793,1726397999999,3263053.61716,6183,21335.637,1381014.05962,0
1726398000000,64.58,64.64,64.47,64.61,30675.800,1726401599999,1980670.88971,4791,19149.140,1236549.19374,0
1726401600000,64.61,64.77,64.46,64.73,40880.861,1726405199999,2642013.91053,6082,24263.926,1568189.80003,0
1726405200000,64.73,65.00,64.66,64.79,41393.743,1726408799999,2683863.74450,7605,22256.231,1443198.94221,0
1726408800000,64.79,64.91,64.50,64.66,41216.037,1726412399999,2665434.82198,8420,18771.018,1214075.96065,0
1726412400000,64.67,64.74,64.42,64.47,45937.775,1726415999999,2964703.12569,7259,21817.997,1408234.72435,0
1726416000000,64.48,64.52,64.04,64.17,79575.679,1726419599999,5110006.73945,11777,36313.890,2331684.58870,0
1726419600000,64.17,64.29,64.00,64.04,60549.127,1726423199999,3881476.39137,8649,31060.763,1991265.92714,0
1726423200000,64.05,64.17,63.80,63.96,53722.176,1726426799999,3438202.10340,7244,27514.942,1761155.77285,0
1726426800000,63.96,64.28,63.90,64.22,43093.895,1726430399999,2762986.05473,8440,25329.556,1623871.91979,0
1726430400000,64.22,64.33,63.95,64.07,40999.812,1726433999999,2629166.46720,7002,22144.073,1420029.52968,0
1726434000000,64.06,64.07,63.47,63.89,92306.620,1726437599999,5883479.43351,11997,42211.971,2690429.14845,0
1726437600000,63.90,63.93,63.63,63.70,23461.225,1726441199999,1495780.82789,5955,12307.211,784680.57363,0
1726441200000,63.69,63.71,62.83,63.20,157331.903,1726444799999,9952247.13074,18249,73315.753,4638293.48200,0
1726444800000,63.19,63.25,62.78,63.08,69457.284,1726448399999,4376004.87057,15001,37843.106,2384380.45356,0
1726448400000,63.08,63.09,62.58,62.66,62857.527,1726451999999,3947477.97601,13898,27823.796,1747313.86474,0
1726452000000,62.66,62.75,62.35,62.44,63081.069,1726455599999,3946310.03691,13029,28846.218,1804763.08580,0
1726455600000,62.45,63.03,62.37,63.02,52477.008,1726459199999,3292621.31671,8252,30943.352,1942212.06213,0
1726459200000,63.02,63.08,62.62,62.62,42213.055,1726462799999,2654976.62514,7086,18027.772,1134028.95551,0
1726462800000,62.62,62.97,62.60,62.93,55548.818,1726466399999,3486364.91961,7612,28774.930,1805767.97272,0
1726466400000,62.93,63.16,62.88,63.02,41176.460,1726469999999,2594337.25622,7540,19302.993,1216202.71031,0
1726470000000,63.02,63.28,62.97,63.24,36863.139,1726473599999,2326531.46903,8544,18746.934,1183147.67252,0
1726473600000,63.25,63.71,63.22,63.39,57111.608,1726477199999,3626325.17960,9762,24722.833,1569563.81079,0
1726477200000,63.39,63.52,63.06,63.20,45636.422,1726480799999,2887721.07548,7926,15399.979,974726.41123,0
1726480800000,63.21,63.42,63.17,63.30,39152.623,1726484399999,2477901.68787,6950,18892.400,1195669.24451,0
1726484400000,63.30,63.50,63.04,63.08,46933.537,1726487999999,2971156.43436,6695,22480.833,1423311.18730,0
1726488000000,63.09,63.27,62.82,62.88,49402.637,1726491599999,3114662.55659,7784,19507.322,1230037.99797,0
1726491600000,62.88,63.25,62.60,63.25,56584.727,1726495199999,3560892.01833,9810,26430.628,1664099.12418,0
1726495200000,63.24,63.30,62.43,62.75,84076.798,1726498799999,5276765.43535,12571,35906.181,2253604.76632,0
1726498800000,62.74,63.16,62.63,62.75,72937.191,1726502399999,4588782.81995,9485,35257.715,2217856.92230,0
1726502400000,62.74,62.90,62.55,62.60,43937.841,1726505999999,2754413.80852,7844,20381.397,1277850.80920,0
1726506000000,62.60,62.71,62.18,62.59,110060.276,1726509599999,6871699.17230,13004,49756.541,3106790.78751,0
1726509600000,62.59,62.62,62.17,62.30,55566.219,1726513199999,3463940.28597,7989,25577.097,1594347.37727,0
1726513200000,62.30,62.51,62.11,62.39,50922.218,1726516799999,3173665.82861,7332,28454.339,1773720.34484,0
1726516800000,62.39,62.62,62.24,62.29,47744.442,1726520399999,2980739.06197,7378,22732.796,1419306.87497,0
1726520400000,62.30,62.44,62.08,62.43,32951.212,1726523999999,2050989.37180,5530,14993.747,933390.82660,0
1726524000000,62.44,62.49,62.06,62.24,42713.338,1726527599999,2658628.04047,5568,23195.591,1443893.51356,0
1726527600000,62.24,62.64,62.24,62.58,31017.572,1726531199999,1937881.83097,5420,14540.051,908232.16036,0
1726531200000,62.58,62.70,62.08,62.08,51571.608,1726534799999,3221508.01430,9289,26838.304,1676485.40758,0
1726534800000,62.09,62.30,61.89,62.27,50934.014,1726538399999,3163041.78877,9935,22694.340,1409423.61122,0
1726538400000,62.27,62.74,62.27,62.71,33440.694,1726541999999,2090161.81920,6720,17142.431,1071725.59958,0
1726542000000,62.72,63.18,62.71,63.15,63848.026,1726545599999,4021621.94341,7739,36638.427,2307496.23421,0
1726545600000,63.15,63.25,63.08,63.24,22159.872,1726549199999,1399686.58497,4546,11515.637,727424.32718,0
1726549200000,63.25,63.43,63.12,63.28,42971.324,1726552799999,2718722.15880,6001,20293.345,1284081.53050,0
1726552800000,63.29,63.32,62.92,63.03,38735.429,1726556399999,2443640.28207,5326,18422.859,1162118.80417,0
1726556400000,63.03,63.23,62.93,63.20,24133.550,1726559999999,1521837.62360,5417,12061.306,760657.89962,0
1726560000000,63.20,63.28,62.73,62.74,43948.457,1726563599999,2766860.49049,5406,22990.878,1448181.92345,0
1726563600000,62.74,62.74,62.20,62.42,93015.838,1726567199999,5803906.49671,10129,50106.571,3126130.95866,0
1726567200000,62.42,62.75,62.36,62.65,57792.650,1726570799999,3616113.91182,8059,34423.282,2154074.15380,0
1726570800000,62.65,62.74,62.44,62.44,47305.020,1726574399999,2958673.78477,6463,20834.989,1303187.28366,0
1726574400000,62.44,62.77,62.43,62.69,56500.361,1726577999999,3535724.11425,7728,30987.081,1938901.93758,0
1726578000000,62.70,62.76,62.36,62.48,71038.525,1726581599999,4444389.43561,9253,30922.586,1934911.54966,0
1726581600000,62.47,63.45,62.43,63.13,151114.459,1726585199999,9543581.99618,18816,82123.416,5186681.34410,0
1726585200000,63.13,63.92,63.12,63.83,144153.964,1726588799999,9171711.75591,16741,76716.996,4880635.05786,0
1726588800000,63.83,63.99,63.30,63.49,90650.418,1726592399999,5765079.42996,12265,48258.287,3068821.76249,0
1726592400000,63.48,63.65,63.41,63.53,42593.689,1726595999999,2705637.65522,6978,20800.879,1321419.09237,0
1726596000000,63.52,63.67,63.10,63.32,36564.871,1726599599999,2318087.08373,6939,15623.476,990871.31618,0
1726599600000,63.32,63.38,62.72,63.19,50743.776,1726603199999,3200575.75420,8279,23807.017,1501325.43770,0
1726603200000,63.19,63.44,62.97,63.37,42324.267,1726606799999,2676428.61120,6817,21012.710,1328764.27768,0
1726606800000,63.37,63.60,63.36,63.58,20157.782,1726610399999,1280088.63775,4129,9283.928,589461.79112,0
1726610400000,63.59,63.59,63.24,63.54,28135.708,1726613999999,1784993.37831,4716,12630.376,801273.55148,0
1726614000000,63.54,63.77,63.36,63.73,22587.258,1726617599999,1436072.79264,4091,10024.161,637235.30888,0
1726617600000,63.73,63.86,63.28,63.69,55067.130,1726621199999,3503303.14819,8512,21544.607,1370935.67814,0
1726621200000,63.69,63.72,63.43,63.66,23701.534,1726624799999,1506579.85090,5333,9015.466,573068.38363,0
1726624800000,63.65,64.23,63.62,64.22,49935.226,1726628399999,3192884.42101,8222,25128.496,1606815.06078,0
1726628400000,64.21,64.32,64.07,64.13,55736.297,1726631999999,3578383.81182,8892,26251.079,1685475.24512,0
1726632000000,64.13,64.18,63.78,63.90,41881.777,1726635599999,2678996.75896,6833,14812.941,947352.86345,0
1726635600000,63.89,63.89,63.49,63.62,32741.370,1726639199999,2084901.98679,4711,13220.808,841807.57618,0
1726639200000,63.61,63.91,63.56,63.82,29058.974,1726642799999,1852395.78993,4077,14523.838,925720.63941,0
1726642800000,63.82,64.10,63.80,64.09,22273.056,1726646399999,1425672.84229,4371,12417.489,794815.19556,0
1726646400000,64.08,64.09,63.65,63.83,37112.669,1726649999999,2369377.66012,5822,17818.663,1137446.25881,0
1726650000000,63.82,63.85,63.40,63.45,53572.388,1726653599999,3406543.62621,9519,24319.585,1546457.45963,0
1726653600000,63.44,63.75,63.22,63.68,62903.557,1726657199999,3995378.33368,8763,28663.301,1820579.27186,0
1726657200000,63.67,63.72,63.36,63.40,35769.630,1726660799999,2274673.66468,5319,14644.886,931317.84555,0
1726660800000,63.40,63.40,63.05,63.24,54821.933,1726664399999,3465309.67597,9223,23764.562,1502150.37256,0
1726664400000,63.23,63.40,62.53,62.63,73279.943,1726667999999,4610363.89606,10931,31927.043,2008608.91234,0
1726668000000,62.63,63.03,62.52,62.87,51122.249,1726671599999,3207624.74696,9189,29936.335,1877979.11425,0
1726671600000,62.86,63.13,62.35,62.61,72351.324,1726675199999,4537676.10588,10191,32866.176,2062149.00408,0
1726675200000,62.62,63.50,62.38,63.49,56135.997,1726678799999,3535955.91976,9402,28297.700,1783726.33176,0
1726678800000,63.50,63.83,63.27,63.58,71917.121,1726682399999,4571739.24759,10317,32667.963,2076814.86649,0
1726682400000,63.58,64.44,63.42,63.86,281546.147,1726685999999,17999505.17208,34352,147394.829,9423797.76719,0
1726686000000,63.85,64.44,63.54,63.92,157744.816,1726689599999,10100687.85111,22857,79560.004,5094759.26032,0
1726689600000,63.93,64.20,63.63,64.13,70143.892,1726693199999,4486910.85972,10579,36080.711,2308132.65906,0
1726693200000,64.13,64.22,63.92,63.93,34698.183,1726696799999,2224158.14825,6043,13482.480,864279.33330,0
1726696800000,63.92,64.27,63.92,64.13,29698.904,1726700399999,1905056.24757,5580,13251.057,849908.77957,0
1726700400000,64.13,64.84,64.13,64.81,59076.920,1726703999999,3812009.99924,9076,31815.902,2053367.17398,0
1726704000000,64.81,65.45,64.78,65.22,128860.189,1726707599999,8379886.14341,19355,60481.447,3933437.25257,0
1726707600000,65.23,65.32,64.66,64.93,83489.652,1726711199999,5422467.72836,13374,37783.423,2454195.54352,0
1726711200000,64.93,65.20,64.69,65.19,44955.485,1726714799999,2919742.64595,11305,23596.733,1533185.73936,0
1726714800000,65.20,65.34,64.88,64.90,37358.627,1726718399999,2432612.52985,6230,18424.214,1199950.29936,0
1726718400000,64.91,64.97,64.66,64.94,45404.063,1726721999999,2943283.53512,10187,23143.817,1500514.09744,0
1726722000000,64.94,65.08,64.91,65.04,24373.345,1726725599999,1584096.11454,7305,13239.901,860548.75340,0
1726725600000,65.05,65.05,64.79,64.90,27889.252,1726729199999,1810385.10991,4534,13643.539,885726.98546,0
1726729200000,64.90,65.32,64.84,65.23,37092.366,1726732799999,2413317.66965,8141,19039.677,1238851.24597,0
1726732800000,65.24,65.39,64.82,64.89,44148.837,1726736399999,2874922.85815,6333,18337.046,1194362.04314,0
1726736400000,64.88,65.25,64.86,65.22,56109.287,1726739999999,3651660.01598,7535,26114.064,1699698.30716,0
1726740000000,65.23,65.33,64.96,64.99,47836.247,1726743599999,3117068.09295,7029,21934.982,1429456.73591,0
1726743600000,64.98,65.64,64.92,65.59,82360.242,1726747199999,5380336.06515,9845,43816.372,2862826.11617,0
1726747200000,65.59,65.90,65.34,65.47,95821.029,1726750799999,6289643.56960,12811,40420.203,2653189.05449,0
1726750800000,65.46,65.72,65.08,65.25,69994.710,1726754399999,4577644.50176,9969,36609.681,2394775.50100,0
1726754400000,65.25,65.46,65.05,65.08,63665.987,1726757999999,4154813.71698,8708,32617.469,2128765.58348,0
1726758000000,65.08,65.44,65.05,65.29,40572.155,1726761599999,2647138.59061,5809,22044.543,1438230.19612,0
1726761600000,65.29,65.92,65.21,65.77,89170.373,1726765199999,5850028.44141,12650,38819.022,2546523.09650,0
1726765200000,65.77,66.04,65.53,65.97,56603.660,1726768799999,3723987.80606,8666,30259.633,1991128.29746,0
1726768800000,65.96,66.03,65.73,65.79,45104.761,1726772399999,2970562.45373,7038,19877.578,1309167.38135,0
1726772400000,65.78,65.84,65.49,65.59,46072.641,1726775999999,3025591.22865,7055,18994.613,1247450.08679,0
1726776000000,65.58,65.78,65.56,65.60,29557.133,1726779599999,1941515.31795,4533,14546.724,955537.66906,0
1726779600000,65.59,65.66,65.41,65.42,30087.898,1726783199999,1971096.22247,4826,15139.720,991819.02890,0
1726783200000,65.41,65.65,65.22,65.58,55554.290,1726786799999,3634059.34461,8707,23995.220,1569801.84865,0
1726786800000,65.58,65.73,65.37,65.38,29479.970,1726790399999,1932199.06436,5191,14953.370,980476.91244,0
1726790400000,65.38,65.51,65.08,65.27,58127.107,1726793999999,3796216.87352,8621,26849.556,1753797.27877,0
1726794000000,65.27,65.32,64.83,64.92,75706.913,1726797599999,4925358.18628,10207,36904.338,2401135.33732,0
1726797600000,64.91,65.44,64.84,65.42,48856.257,1726801199999,3180698.71510,8598,27529.639,1792209.88098,0
1726801200000,65.43,65.94,65.38,65.93,62839.429,1726804799999,4123618.52899,8727,32390.151,2125937.51379,0
1726804800000,65.93,66.20,65.73,66.05,95619.242,1726808399999,6309327.19862,13894,46402.666,3062403.95895,0
1726808400000,66.04,66.39,65.94,66.16,61915.313,1726811999999,4098585.34921,8900,35160.421,2327612.57035,0
1726812000000,66.17,66.42,65.87,66.40,59392.477,1726815599999,3926335.56075,7839,31936.546,2111535.11360,0
1726815600000,66.40,66.42,66.03,66.21,51107.907,1726819199999,3382958.79123,10007,26937.342,1783085.36195,0
1726819200000,66.21,66.42,65.76,66.04,53670.121,1726822799999,3545164.62509,8280,27384.571,1809708.01037,0
1726822800000,66.05,66.28,65.99,66.22,27942.765,1726826399999,1848861.74705,6759,16275.250,1076932.11570,0
1726826400000,66.23,66.30,65.98,66.11,40915.725,1726829999999,2705269.84731,6621,19957.016,1319786.96189,0
1726830000000,66.12,66.13,65.76,65.89,53021.808,1726833599999,3496094.11762,7511,22965.346,1514368.07779,0
1726833600000,65.89,66.24,65.83,66.00,37240.801,1726837199999,2457928.98667,8995,18544.563,1223969.53153,0
1726837200000,66.01,66.05,65.13,65.18,112891.239,1726840799999,7399104.40155,15712,51440.529,3371313.26512,0
1726840800000,65.18,65.49,64.89,65.01,123970.912,1726844399999,8077993.78275,18443,58011.248,3780476.15388,0
1726844400000,65.00,65.03,64.59,64.92,116018.215,1726847999999,7520216.55971,12248,49239.999,3191231.52651,0
1726848000000,64.93,65.15,64.52,64.61,57779.445,1726851599999,3745712.85479,8422,28423.823,1842939.96461,0
1726851600000,64.61,64.72,64.38,64.61,42950.086,1726855199999,2772727.29010,7111,20874.621,1348116.64626,0
1726855200000,64.61,64.75,64.29,64.69,46709.510,1726858799999,3012345.72161,7065,23474.276,1513925.15477,0
1726858800000,64.70,65.74,64.64,65.74,91597.883,1726862399999,5961285.20685,11917,45846.342,2984178.63772,0
1726862400000,65.75,65.77,65.08,65.24,65695.785,1726865999999,4294189.98865,8598,33592.900,2195402.44317,0
1726866000000,65.23,65.46,65.14,65.24,34766.105,1726869599999,2270515.19775,5863,16536.315,1080206.61151,0
1726869600000,65.23,65.31,65.13,65.16,24786.348,1726873199999,1616568.09032,3987,11684.471,762089.76573,0
1726873200000,65.17,65.29,65.09,65.29,31473.792,1726876799999,2051436.68001,4046,16998.566,1107986.23824,0
1726876800000,65.29,65.55,65.20,65.43,34583.857,1726880399999,2259966.45581,7458,18155.054,1186555.29042,0
1726880400000,65.42,65.54,64.92,64.92,39301.567,1726883999999,2562199.23286,8343,17422.734,1135988.80789,0
1726884000000,64.92,65.16,64.82,65.12,24317.401,1726887599999,1579762.74750,5256,12217.946,793915.06257,0
1726887600000,65.13,65.43,65.05,65.29,22009.719,1726891199999,1437128.68320,4831,11325.892,739600.39372,0
1726891200000,65.28,65.38,64.79,65.00,29680.601,1726894799999,1930748.08802,6510,14153.191,920520.66853,0
1726894800000,65.01,65.24,64.92,65.09,12936.464,1726898399999,842175.56329,3807,6014.466,391535.84766,0
1726898400000,65.08,65.39,65.08,65.35,23115.376,1726901999999,1508572.33243,3945,13243.585,864262.32789,0
1726902000000,65.36,65.74,65.35,65.67,30026.905,1726905599999,1966865.26743,5094,15001.593,982973.00905,0
1726905600000,65.68,65.94,65.67,65.81,48278.546,1726909199999,3177209.50450,7629,18388.991,1210198.16495,0
1726909200000,65.81,65.95,65.56,65.67,33848.977,1726912799999,2226019.53338,5325,14865.914,977576.49162,0
1726912800000,65.66,65.72,65.50,65.52,19291.581,1726916399999,1265502.16923,3987,9781.690,641792.05482,0
1726916400000,65.51,65.64,65.41,65.62,17706.941,1726919999999,1159760.60508,3525,8491.583,556322.36791,0
1726920000000,65.63,65.92,65.60,65.90,20045.317,1726923599999,1317910.82688,4013,10108.323,664652.29717,0
1726923600000,65.91,65.98,65.80,65.95,39416.205,1726927199999,2596877.27287,4699,15813.753,1042081.47702,0
1726927200000,65.94,66.39,65.86,66.32,57540.988,1726930799999,3807012.08435,8032,29807.375,1971964.20810,0
1726930800000,66.32,66.66,65.94,66.61,75175.353,1726934399999,4990126.04758,10920,34617.192,2299171.16608,0
1726934400000,66.60,66.86,66.32,66.75,87174.184,1726937999999,5802939.31961,10576,44479.778,2961575.62083,0
1726938000000,66.75,66.98,66.51,66.56,102998.319,1726941599999,6877155.76811,11334,49779.240,3323552.42659,0
1726941600000,66.55,66.85,66.51,66.83,23798.008,1726945199999,1586495.02112,4691,12516.923,834624.47634,0
1726945200000,66.82,66.94,66.71,66.90,27744.774,1726948799999,1854151.46951,4996,11814.212,789625.89679,0
1726948800000,66.90,66.93,66.70,66.73,24427.354,1726952399999,1632337.65590,4780,12300.598,822049.17468,0
1726952400000,66.72,66.75,66.41,66.44,23774.439,1726955999999,1582226.99914,4590,11118.957,739960.26054,0
1726956000000,66.44,66.76,66.43,66.71,22782.935,1726959599999,1516661.86002,3770,11067.339,736866.02080,0
1726959600000,66.71,67.13,66.69,66.81,44971.242,1726963199999,3008698.88670,7271,19665.000,1316013.49474,0
1726963200000,66.81,67.02,66.68,66.93,62715.127,1726966799999,4191527.97500,10182,32867.788,2197017.97145,0
1726966800000,66.93,67.34,66.79,66.80,65924.607,1726970399999,4423120.48342,10225,31739.222,2130232.84064,0
1726970400000,66.80,66.86,66.51,66.70,56715.555,1726973999999,3782578.38656,8534,25198.185,1680951.71573,0
1726974000000,66.71,67.33,66.69,67.31,55697.255,1726977599999,3736315.78322,8531,28928.671,1939959.39827,0
1726977600000,67.31,67.33,67.05,67.32,33240.814,1726981199999,2233644.17968,7914,16501.739,1108845.09276,0
1726981200000,67.32,67.51,66.95,67.03,69623.747,1726984799999,4682696.91173,9810,27235.198,1831608.91720,0
1726984800000,67.03,67.28,66.77,66.94,51391.347,1726988399999,3443835.95169,6625,24384.850,1634025.49179,0
1726988400000,66.93,67.16,66.89,67.12,29372.908,1726991999999,1968676.81169,6739,14720.655,986650.72270,0
1726992000000,67.13,67.38,67.05,67.37,24341.197,1726995599999,1636391.32223,4971,11097.666,746129.86130,0
1726995600000,67.37,67.53,66.92,66.93,94838.435,1726999199999,6377482.28951,12805,36791.328,2475390.69221,0
1726999200000,66.94,67.26,66.76,67.00,75157.684,1727002799999,5033585.12901,9080,37010.751,2478893.13165,0
1727002800000,67.01,67.35,66.96,67.21,65187.713,1727006399999,4377304.90062,9132,33968.532,2281337.29338,0
1727006400000,67.21,67.53,67.21,67.50,50434.078,1727009999999,3398509.80400,8967,27779.729,1872196.59357,0
1727010000000,67.51,67.53,66.87,66.97,60280.873,1727013599999,4050682.16474,9061,26021.007,1748468.16617,0
1727013600000,66.97,67.24,66.66,66.83,75638.851,1727017199999,5061265.19169,10828,36501.721,2442749.33006,0
1727017200000,66.84,66.90,66.57,66.82,59562.181,1727020799999,3976782.28946,6922,26436.290,1765514.31071,0
1727020800000,66.83,67.47,66.47,67.33,102347.890,1727024399999,6857439.19791,14433,51736.034,3466605.91760,0
1727024400000,67.33,67.63,67.19,67.47,53341.422,1727027999999,3595401.96588,7375,25899.302,1746006.06521,0
1727028000000,67.48,67.87,67.34,67.72,57604.116,1727031599999,3897429.23046,8363,29460.707,1993324.44051,0
1727031600000,67.72,67.88,67.28,67.72,53099.178,1727035199999,3587774.06412,10761,26312.020,1778126.50679,0
1727035200000,67.71,67.97,67.67,67.82,34544.236,1727038799999,2342276.41154,5751,17633.985,1196025.20618,0
1727038800000,67.82,68.08,66.79,66.92,77287.979,1727042399999,5221791.66678,10108,35609.193,2407125.17153,0
1727042400000,66.91,68.26,66.42,68.20,197524.234,1727045999999,13298943.50807,22752,107164.538,7211661.76881,0
1727046000000,68.21,68.79,68.09,68.65,176483.242,1727049599999,12082870.50414,20155,97600.758,6683072.87997,0
1727049600000,68.66,68.66,67.23,68.29,177717.382,1727053199999,12090869.35220,23158,83048.816,5647296.80362,0
1727053200000,68.29,69.11,68.16,69.09,88174.788,1727056799999,6051499.37555,13847,45371.689,3115605.86510,0
1727056800000,69.09,69.30,68.64,68.95,75345.133,1727060399999,5194124.20993,12125,35196.155,2426394.51471,0
1727060400000,68.95,69.30,68.59,68.66,99946.450,1727063999999,6893776.78762,16441,50894.912,3511455.74199,0
1727064000000,68.66,68.76,68.00,68.13,64924.408,1727067599999,4435609.68437,9155,31954.373,2183137.10488,0
1727067600000,68.12,68.32,67.86,67.93,53689.258,1727071199999,3654592.60090,7544,24984.891,1700680.39220,0
1727071200000,67.92,68.10,67.85,68.00,34811.052,1727074799999,2366146.78660,6202,21148.157,1437488.45166,0
1727074800000,68.00,68.14,67.63,67.66,57769.732,1727078399999,3918161.23860,9920,30708.464,2082932.32621,0
1727078400000,67.65,67.79,67.18,67.44,77668.031,1727081999999,5240930.12473,10957,40744.200,2749366.52131,0
1727082000000,67.43,67.74,67.32,67.52,46833.243,1727085599999,3162738.77064,7874,21253.579,1435442.07745,0
1727085600000,67.53,67.53,66.98,67.03,66701.178,1727089199999,4479523.85354,9183,30705.481,2061863.17810,0
1727089200000,67.03,67.26,66.92,67.11,81171.613,1727092799999,5443784.51035,9162,39732.218,2664881.68673,0
1727092800000,67.12,67.33,66.79,66.89,60657.376,1727096399999,4069325.96514,7915,30159.886,2023378.34203,0
1727096400000,66.89,67.02,66.69,66.96,60275.370,1727099999999,4030291.81308,10304,33555.102,2243870.09497,0
1727100000000,66.96,67.63,66.89,67.51,85622.001,1727103599999,5765929.09522,12824,45398.350,3056760.71753,0
1727103600000,67.51,67.92,67.11,67.76,58812.215,1727107199999,3973332.52813,9008,29517.278,1994219.69590,0
1727107200000,67.76,67.98,67.40,67.50,59179.382,1727110799999,4005053.72924,10201,28975.095,1960831.13735,0
1727110800000,67.49,67.67,67.43,67.53,31406.605,1727114399999,2121244.77964,5564,13697.244,925098.72997,0
1727114400000,67.52,67.70,67.44,67.48,26746.628,1727117999999,1807145.50861,4785,12616.884,852402.95276,0
1727118000000,67.47,67.50,67.16,67.24,32222.869,1727121599999,2168187.58105,5951,15945.014,1072867.47944,0
1727121600000,67.24,67.33,66.93,66.94,40343.777,1727125199999,2708710.76121,5905,21805.694,1464318.58658,0
1727125200000,66.93,67.15,66.58,67.10,67436.126,1727128799999,4509131.20775,9541,36191.406,2420447.51259,0
1727128800000,67.09,67.20,66.84,67.02,44587.759,1727132399999,2990661.10497,5204,24600.605,1650291.05771,0
1727132400000,67.01,67.20,66.91,66.93,33030.107,1727135999999,2214641.69563,4637,13703.923,918802.83551,0
1727136000000,66.92,67.15,66.32,66.42,110612.654,1727139599999,7374488.44574,13398,51033.636,3403521.15015,0
1727139600000,66.43,66.81,66.22,66.50,83327.058,1727143199999,5537722.80962,12207,38949.369,2588683.54939,0
1727143200000,66.49,66.63,66.27,66.60,51687.947,1727146799999,3435726.42417,7615,26757.930,1778725.73849,0
1727146800000,66.60,66.64,66.40,66.61,37430.520,1727150399999,2491140.14178,4944,23107.538,1538241.42782,0
1727150400000,66.60,66.60,66.12,66.25,49386.618,1727153999999,3276629.50699,6373,21390.601,1419510.27021,0
1727154000000,66.24,66.51,66.23,66.43,33379.528,1727157599999,2215350.25864,5336,19442.486,1290331.28732,0
1727157600000,66.42,66.52,66.23,66.46,54651.866,1727161199999,3628863.86062,6855,26630.083,1768412.20770,0
1727161200000,66.45,66.82,66.40,66.72,56602.133,1727164799999,3772728.66081,8661,26984.978,1798516.17780,0
1727164800000,66.71,67.08,66.66,67.00,63897.739,1727168399999,4271913.72630,9851,30030.320,2007717.63185,0
1727168400000,67.00,67.08,66.50,66.57,58970.080,1727171999999,3935588.70316,8012,27102.336,1808636.63864,0
1727172000000,66.58,67.04,66.55,66.67,117512.619,1727175599999,7850981.78701,9974,55318.443,3693720.92663,0
1727175600000,66.68,66.71,66.50,66.64,35200.895,1727179199999,2344027.05493,5111,17156.076,1142490.27578,0
1727179200000,66.65,66.91,66.60,66.82,31333.053,1727182799999,2092196.80420,6264,16554.376,1105391.31880,0
1727182800000,66.81,67.07,66.78,66.79,41768.788,1727186399999,2795169.14009,7379,21648.597,1449055.28234,0
1727186400000,66.80,66.80,65.63,66.15,206416.434,1727189999999,13663519.37150,22354,95573.779,6328442.23915,0
1727190000000,66.15,66.27,65.71,65.72,68819.965,1727193599999,4542160.39688,9140,31624.618,2087643.32903,0
1727193600000,65.71,66.11,65.71,65.95,57193.204,1727197199999,3771661.99111,8955,30473.647,2009435.90292,0
1727197200000,65.94,66.54,65.93,66.28,86077.853,1727200799999,5710272.05967,9858,44339.711,2940434.02537,0
1727200800000,66.28,66.46,66.11,66.22,69155.022,1727204399999,4583110.21559,6925,35319.611,2341048.60911,0
1727204400000,66.22,66.77,66.17,66.75,37624.559,1727207999999,2498734.89204,6216,20090.914,1334350.68997,0
1727208000000,66.75,66.79,66.22,66.34,84341.140,1727211599999,5608364.40613,7632,41196.627,2738733.82427,0
1727211600000,66.34,66.45,66.10,66.38,30380.627,1727215199999,2013812.80970,4682,16516.807,1094929.51270,0
1727215200000,66.37,66.98,66.37,66.89,58390.897,1727218799999,3894819.37884,8153,31399.521,2094560.52057,0
1727218800000,66.89,66.94,66.55,66.67,32063.139,1727222399999,2138315.13418,5632,14419.307,961779.02022,0
1727222400000,66.66,66.79,66.39,66.58,46288.770,1727225999999,3082679.11212,7039,22491.841,1497889.04721,0
1727226000000,66.57,67.21,66.50,66.82,63981.488,1727229599999,4278744.40271,10210,31116.841,2081135.79970,0
1727229600000,66.82,67.16,66.71,67.02,34162.015,1727233199999,2287853.99551,5846,19308.195,1293094.64503,0
1727233200000,67.02,67.03,66.73,66.96,44664.995,1727236799999,2984729.30681,5633,20504.656,1370406.35408,0
1727236800000,66.96,66.98,66.50,66.51,41288.452,1727240399999,2755222.18110,5639,17223.650,1149404.28519,0
1727240400000,66.50,66.75,66.31,66.46,36648.982,1727243999999,2438677.38813,6239,16991.243,1130763.86009,0
1727244000000,66.45,66.45,66.00,66.09,60492.144,1727247599999,4003471.61389,7449,23151.334,1532283.60125,0
1727247600000,66.09,66.24,65.88,66.21,62563.391,1727251199999,4132554.73955,7223,26632.953,1759354.63130,0
1727251200000,66.21,66.35,66.10,66.21,46645.694,1727254799999,3091045.15742,5592,24258.371,1607770.82753,0
1727254800000,66.21,66.36,66.12,66.12,28039.791,1727258399999,1857306.57450,4956,11841.344,784444.67604,0
1727258400000,66.13,66.45,66.09,66.29,39227.550,1727261999999,2601204.58576,6256,16468.671,1092108.81080,0
1727262000000,66.29,66.47,66.18,66.45,24363.140,1727265599999,1615903.48598,4518,13409.261,889493.50550,0
1727265600000,66.46,66.54,66.32,66.42,26641.767,1727269199999,1769735.64138,4830,10881.003,722837.66731,0
1727269200000,66.42,66.91,66.37,66.87,53269.153,1727272799999,3546770.15091,8617,26346.520,1755134.61822,0
1727272800000,66.87,67.37,66.80,67.33,82557.572,1727276399999,5534833.49857,10295,39621.709,2657393.58945,0
1727276400000,67.33,67.82,67.19,67.30,129158.183,1727279999999,8715331.41290,15606,53609.347,3617002.34986,0
1727280000000,67.30,67.81,67.18,67.66,77601.808,1727283599999,5235209.25005,11477,35215.943,2376218.23539,0
1727283600000,67.66,67.72,67.07,67.30,92542.364,1727287199999,6237016.98880,12417,43071.919,2902814.02554,0
1727287200000,67.30,67.45,67.06,67.39,54724.983,1727290799999,3680305.29695,7786,27069.011,1820746.81751,0
1727290800000,67.40,67.48,66.84,66.88,44049.499,1727294399999,2958780.52898,7164,20131.150,1352491.63908,0
1727294400000,66.88,67.34,66.85,67.25,100015.701,1727297999999,6709977.17793,8786,64517.786,4328336.03479,0
1727298000000,67.25,67.37,66.97,66.98,22413.922,1727301599999,1506696.54264,6067,7169.904,482098.91427,0
1727301600000,66.97,67.04,66.58,66.91,52898.228,1727305199999,3533449.00459,7923,27019.013,1804734.77427,0
1727305200000,66.92,66.94,66.40,66.53,49196.499,1727308799999,3276232.16615,7921,23084.221,1537154.28461,0
1727308800000,66.52,66.68,65.72,65.87,105757.294,1727312399999,7002779.41965,13074,42668.220,2825983.11022,0
1727312400000,65.87,66.22,65.59,66.22,64167.815,1727315999999,4228188.08032,11381,30319.664,1998799.99254,0
1727316000000,66.21,66.43,66.17,66.41,32738.125,1727319599999,2172040.86622,6808,15762.168,1045795.74308,0
1727319600000,66.41,66.57,66.20,66.45,42368.792,1727323199999,2813555.10282,5272,25873.106,1718305.97479,0
1727323200000,66.44,66.65,66.42,66.56,28876.845,1727326799999,1921291.53729,5469,15689.778,1043936.12596,0
1727326800000,66.55,67.22,66.52,67.13,39771.758,1727330399999,2661457.54701,5667,18863.749,1261656.09366,0
1727330400000,67.12,67.33,67.07,67.25,57930.427,1727333999999,3892821.47699,6266,31075.623,2088348.42228,0
1727334000000,67.25,67.76,67.15,67.49,100230.978,1727337599999,6764745.68867,9699,55133.420,3721741.62191,0
1727337600000,67.50,67.73,67.15,67.21,69002.065,1727341199999,4653340.91854,9078,33754.773,2277370.21292,0
1727341200000,67.20,67.47,67.19,67.37,27728.684,1727344799999,1866464.02832,5367,14747.804,992745.93654,0
1727344800000,67.38,67.86,67.35,67.74,53204.558,1727348399999,3600469.87790,7888,28661.018,1939465.38455,0
1727348400000,67.73,67.80,67.42,67.54,51501.356,1727351999999,3483948.32477,7208,20641.881,1396760.30733,0
1727352000000,67.54,67.61,67.20,67.49,68442.336,1727355599999,4612553.07054,9470,34639.607,2334510.48530,0
1727355600000,67.49,67.67,67.37,67.59,45697.379,1727359199999,3085616.47090,8252,22470.789,1517210.50522,0
1727359200000,67.60,67.95,67.23,67.24,121187.554,1727362799999,8197212.35492,14900,57810.045,3910907.97253,0
1727362800000,67.24,68.28,67.19,68.19,107663.187,1727366399999,7309748.31362,15646,57603.820,3910176.26484,0
1727366400000,68.19,68.49,67.95,68.05,84405.527,1727369999999,5761225.64934,11633,45014.997,3072461.64065,0
1727370000000,68.06,68.40,67.68,67.89,65449.940,1727373599999,4455129.73084,9823,32737.539,2228487.04334,0
1727373600000,67.89,68.36,67.87,68.33,44041.423,1727377199999,3001578.55971,7491,24803.071,1690083.71390,0
1727377200000,68.33,68.36,67.94,68.12,32263.661,1727380799999,2199193.32996,5781,17648.855,1202871.63893,0
1727380800000,68.13,68.14,67.59,67.60,36597.613,1727384399999,2485039.71442,6628,19505.460,1324646.42314,0
1727384400000,67.59,68.33,67.52,68.32,43331.714,1727387999999,2940403.64897,7003,20775.353,1409462.09236,0
1727388000000,68.32,68.40,68.17,68.39,28239.612,1727391599999,1928713.51585,5309,13521.724,923520.95398,0
1727391600000,68.40,68.58,67.96,68.53,38535.514,1727395199999,2631389.01253,6390,20180.041,1378547.74877,0
1727395200000,68.53,68.82,68.51,68.76,53925.063,1727398799999,3703828.45529,9935,22866.103,1570654.11148,0
1727398800000,68.77,68.84,68.36,68.71,51194.016,1727402399999,3512619.04670,9610,21908.250,1503222.74508,0
1727402400000,68.71,68.78,68.26,68.50,31573.943,1727405999999,2162876.60454,7167,13299.285,911053.21226,0
1727406000000,68.49,69.01,68.38,68.96,37768.703,1727409599999,2597419.91201,6304,18209.881,1252478.83349,0
1727409600000,68.97,69.50,68.94,69.43,82385.370,1727413199999,5706085.78629,10634,47935.638,3320722.84484,0
1727413200000,69.43,69.49,69.18,69.44,55195.283,1727416799999,3826386.95628,8283,21866.120,1515863.33059,0
1727416800000,69.45,69.70,69.15,69.17,57901.230,1727420399999,4021215.13543,7956,28090.214,1950822.36886,0
1727420400000,69.16,69.20,68.79,68.88,43652.176,1727423999999,3009751.69795,6744,22632.310,1560296.06029,0
1727424000000,68.87,69.20,68.85,69.20,55721.716,1727427599999,3844885.01494,8136,31983.327,2207190.25406,0
1727427600000,69.20,69.54,69.17,69.37,50660.801,1727431199999,3513326.51376,9483,23907.304,1658084.61957,0
1727431200000,69.36,69.90,69.21,69.53,104512.528,1727434799999,7271248.03710,13461,53089.032,3695308.80447,0
1727434800000,69.54,69.89,69.52,69.89,55005.998,1727438399999,3834090.94616,8957,27631.731,1926180.19135,0
1727438400000,69.89,70.34,69.75,70.24,76271.247,1727441999999,5342698.13572,12133,42575.636,2982545.33576,0
1727442000000,70.23,70.52,69.92,70.13,76568.288,1727445599999,5371710.16535,12605,32620.562,2289480.74627,0
1727445600000,70.13,70.46,69.76,70.15,115761.444,1727449199999,8116556.22334,15799,57051.712,4000101.76921,0
1727449200000,70.14,70.29,69.92,70.06,62645.912,1727452799999,4392542.93086,8540,31614.111,2216603.31835,0
1727452800000,70.05,70.71,69.91,70.52,76790.837,1727456399999,5404753.42934,11484,44053.747,3100672.60127,0
1727456400000,70.51,70.60,70.00,70.29,59935.970,1727459999999,4207707.61446,9142,26947.156,1892026.09534,0
1727460000000,70.29,70.33,70.00,70.15,29112.362,1727463599999,2041890.09204,5096,14817.898,1039288.27658,0
1727463600000,70.14,70.62,70.08,70.60,33819.010,1727467199999,2380346.25617,6818,18508.387,1302953.54137,0
1727467200000,70.61,70.84,70.37,70.77,48555.464,1727470799999,3427838.64442,6932,26901.687,1899507.84091,0
1727470800000,70.77,70.81,70.47,70.61,24479.862,1727474399999,1728768.10392,5117,10634.198,751007.36476,0
1727474400000,70.61,70.94,70.61,70.86,22505.484,1727477999999,1593467.35424,4999,10917.242,772902.40321,0
1727478000000,70.86,71.20,70.83,71.10,43309.266,1727481599999,3074615.26733,5719,21812.818,1548582.35282,0
1727481600000,71.11,71.47,70.89,71.28,73314.054,1727485199999,5218264.95205,12567,35860.409,2553145.61507,0
1727485200000,71.28,71.30,70.85,71.03,39444.481,1727488799999,2802572.01733,6896,16906.480,1200973.99212,0
1727488800000,71.02,71.46,71.02,71.35,42383.025,1727492399999,3019780.60303,8505,20247.559,1442432.79990,0
1727492400000,71.36,71.43,71.01,71.40,33612.612,1727495999999,2394784.05968,6019,15722.491,1120412.21428,0
1727496000000,71.40,71.50,71.17,71.26,24798.387,1727499599999,1769436.31680,5803,9984.987,712508.11008,0
1727499600000,71.26,71.30,70.50,70.59,63062.866,1727503199999,4470133.20264,8709,23158.087,1640807.26704,0
1727503200000,70.59,70.66,69.88,70.16,113897.102,1727506799999,7996818.45228,13785,54214.706,3806260.02470,0
1727506800000,70.16,70.63,70.14,70.38,35257.745,1727510399999,2483284.99900,8181,18107.461,1275359.33171,0
1727510400000,70.38,70.47,69.89,69.95,73411.602,1727513999999,5146428.07222,11804,34380.051,2410103.19895,0
1727514000000,69.95,69.97,69.26,69.71,93194.534,1727517599999,6487284.39907,15399,46832.924,3259817.60119,0
1727517600000,69.70,70.01,69.40,70.01,49252.149,1727521199999,3434302.87367,8424,29650.291,2067946.28533,0
1727521200000,70.02,70.03,69.67,69.85,28328.532,1727524799999,1978887.10728,5839,13297.948,929025.84678,0
1727524800000,69.85,69.86,69.14,69.33,62042.000,1727528399999,4305348.04037,9990,25414.419,1763731.49829,0
1727528400000,69.33,69.38,69.00,69.27,67134.356,1727531999999,4643839.33631,8378,31883.624,2206524.95413,0
1727532000000,69.28,70.00,69.28,69.98,55745.075,1727535599999,3887892.31265,11040,33361.202,2326408.02661,0
1727535600000,69.99,70.01,69.65,69.73,33602.291,1727539199999,2345009.17768,6101,14861.374,1036997.32655,0
1727539200000,69.74,69.89,69.37,69.39,69998.554,1727542799999,4878315.66875,9504,31674.777,2207925.19837,0
1727542800000,69.39,69.68,69.38,69.54,19780.724,1727546399999,1375892.93040,4281,11702.478,813947.88599,0
1727546400000,69.54,69.85,69.52,69.66,23547.155,1727549999999,1641370.75281,4525,12791.635,891567.95389,0
1727550000000,69.67,69.86,69.60,69.68,17297.057,1727553599999,1206072.38093,4387,9091.430,633964.85316,0
1727553600000,69.68,69.88,69.62,69.77,16950.993,1727557199999,1182710.33794,3488,8455.169,589904.39487,0
1727557200000,69.77,69.80,69.08,69.74,40208.545,1727560799999,2793672.19390,7533,18673.583,1297116.08272,0
1727560800000,69.75,69.95,69.55,69.75,20619.618,1727564399999,1438814.65312,3653,11787.001,822156.85713,0
1727564400000,69.75,70.05,69.50,69.92,26224.923,1727567999999,1829998.79568,4169,13485.918,941307.15309,0
1727568000000,69.93,70.16,69.56,69.59,40991.960,1727571599999,2865527.36769,9193,18273.115,1277589.36954,0
1727571600000,69.58,69.72,69.34,69.61,30593.168,1727575199999,2127179.32768,6822,19122.731,1329835.78499,0
1727575200000,69.60,69.85,69.49,69.60,19915.318,1727578799999,1387772.04318,6265,9983.934,695663.12263,0
1727578800000,69.59,69.62,69.41,69.55,29278.151,1727582399999,2035574.31798,4208,17038.485,1184662.70726,0
1727582400000,69.55,69.55,69.05,69.17,30574.787,1727585999999,2115868.86605,5223,14765.376,1021797.04431,0
1727586000000,69.18,69.35,68.80,68.98,48460.454,1727589599999,3345068.75797,6534,17259.137,1191900.94405,0
1727589600000,68.99,69.04,68.72,68.92,45900.339,1727593199999,3161085.29528,5713,20607.034,1419495.83926,0
1727593200000,68.92,69.12,68.53,68.69,48209.342,1727596799999,3317185.92742,7357,19064.285,1311964.38077,0
1727596800000,68.69,68.92,68.45,68.87,52251.771,1727600399999,3589404.10587,8067,26688.739,1833762.17530,0
1727600400000,68.88,69.18,68.80,68.81,30728.965,1727603999999,2120859.92071,5021,14427.646,995757.37282,0
1727604000000,68.81,68.90,68.62,68.81,19502.924,1727607599999,1341040.48898,4099,9489.281,652538.21337,0
1727607600000,68.80,69.01,68.79,68.97,23572.279,1727611199999,1624175.66970,4781,11570.770,797293.81154,0
1727611200000,68.98,69.13,68.69,68.70,28162.353,1727614799999,1941166.50230,5663,13413.454,924701.90938,0
1727614800000,68.71,69.33,68.59,69.23,93208.263,1727618399999,6435650.64386,9449,55202.802,3812030.65267,0
1727618400000,69.24,69.59,69.15,69.53,43536.649,1727621999999,3018810.89426,7620,23547.913,1632700.84869,0
1727622000000,69.53,69.81,69.33,69.80,51575.537,1727625599999,3589859.86436,8676,26623.952,1853324.03543,0
1727625600000,69.81,70.02,69.37,69.61,80857.140,1727629199999,5640319.84596,10428,44194.163,3083955.25143,0
1727629200000,69.61,69.90,69.61,69.72,28079.520,1727632799999,1959709.92387,4807,13186.265,920178.39593,0
1727632800000,69.72,69.89,69.67,69.80,15488.226,1727636399999,1080583.67089,3966,7296.650,509095.88521,0
1727636400000,69.81,70.20,69.75,70.17,29437.462,1727639999999,2059026.87470,4751,13122.598,918249.82422,0
1727640000000,70.17,70.28,69.84,69.94,39905.859,1727643599999,2796249.93052,6641,16416.749,1150288.09489,0
1727643600000,69.94,70.28,69.75,69.92,22529.645,1727647199999,1576907.30351,3639,11653.032,815884.06835,0
1727647200000,69.91,70.08,69.57,69.65,37120.211,1727650799999,2589388.42527,6563,19439.262,1355885.71087,0
1727650800000,69.64,69.71,69.10,69.23,51440.933,1727654399999,3565675.24700,8521,22049.793,1528465.27187,0
1727654400000,69.23,69.35,68.49,69.10,91423.524,1727657999999,6298158.80439,14041,37430.490,2578997.68016,0
1727658000000,69.10,69.16,68.14,68.19,85533.809,1727661599999,5864048.92544,12976,39706.440,2722429.45823,0
1727661600000,68.19,68.39,67.84,67.86,78561.464,1727665199999,5355828.67661,11281,35020.610,2388174.46308,0
1727665200000,67.86,68.03,67.50,67.85,73549.032,1727668799999,4985998.06674,10503,41335.735,2802603.24507,0
1727668800000,67.85,67.85,67.45,67.59,48031.964,1727672399999,3250567.90520,6656,24790.638,1678182.03614,0
1727672400000,67.60,68.09,67.56,68.06,47770.583,1727675999999,3244195.91021,8039,26170.639,1777107.67463,0
1727676000000,68.07,68.35,67.95,67.95,61784.642,1727679599999,4214220.80393,8654,28420.487,1938606.99935,0
1727679600000,67.95,68.36,67.93,68.22,38602.217,1727683199999,2632614.45875,7029,22436.724,1530049.95717,0
1727683200000,68.23,68.25,67.68,67.96,45445.809,1727686799999,3085154.14824,8659,22981.618,1560199.40418,0
1727686800000,67.96,67.99,66.79,66.80,130148.333,1727690399999,8769147.52095,15167,54565.641,3680343.51868,0
1727690400000,66.80,67.01,66.47,66.99,135492.546,1727693999999,9045212.13452,15971,71826.238,4795000.03015,0
1727694000000,66.98,67.29,66.79,67.24,61045.640,1727697599999,4094121.83935,11248,32153.719,2156707.62654,0
1727697600000,67.25,67.31,66.99,67.20,44645.342,1727701199999,2998397.00640,8244,21754.646,1461031.54052,0
1727701200000,67.19,67.62,67.16,67.32,49223.310,1727704799999,3317633.27298,9775,23271.917,1568389.20610,0
1727704800000,67.31,67.52,66.90,67.33,76242.112,1727708399999,5122058.95561,12100,36432.180,2447129.68950,0
1727708400000,67.33,67.51,66.52,66.57,78630.889,1727711999999,5274826.01321,11979,33524.905,2249134.86213,0
1727712000000,66.56,67.08,66.51,66.88,45379.627,1727715599999,3033237.67694,10150,21606.218,1444084.08685,0
1727715600000,66.88,67.27,66.88,67.27,29286.439,1727719199999,1965469.21164,6059,12647.964,848761.18343,0
1727719200000,67.27,67.35,66.77,67.28,61320.972,1727722799999,4110954.35514,8377,32791.043,2197898.95187,0
1727722800000,67.28,67.45,67.14,67.29,33701.858,1727726399999,2269100.08915,7158,18628.488,1254295.12302,0
1727726400000,67.30,67.57,67.29,67.37,29010.894,1727729999999,1957290.58025,5229,11264.806,759867.23711,0
1727730000000,67.37,67.41,67.22,67.25,14162.262,1727733599999,953412.34602,3754,5771.500,388526.26418,0
1727733600000,67.25,67.37,66.96,67.00,29978.472,1727737199999,2012161.99809,5673,12464.369,836582.71288,0
1727737200000,67.00,67.10,66.24,66.78,106470.281,1727740799999,7097257.99142,14582,56666.120,3776873.15528,0
1727740800000,66.78,67.41,66.58,67.36,70779.985,1727744399999,4739243.24465,11268,38649.654,2587840.02303,0
1727744400000,67.36,67.78,67.26,67.58,51072.570,1727747999999,3447007.54432,8669,23551.138,1589704.59817,0
1727748000000,67.58,67.77,67.30,67.77,26538.419,1727751599999,1793082.97560,5870,13743.555,928737.44819,0
1727751600000,67.77,67.98,67.68,67.89,41353.554,1727755199999,2805236.71512,5680,13627.665,924534.76385,0
1727755200000,67.89,68.16,67.81,68.13,50563.320,1727758799999,3436187.50831,6824,27296.571,1855457.41843,0
1727758800000,68.13,68.16,67.87,67.90,24214.737,1727762399999,1646041.98195,4781,9244.258,628502.77647,0
1727762400000,67.89,68.19,67.87,68.14,26108.088,1727765999999,1775538.27638,4531,12653.480,860488.72764,0
1727766000000,68.13,68.43,68.09,68.18,41550.884,1727769599999,2834771.48976,6208,18802.849,1283013.47475,0
1727769600000,68.18,68.26,67.95,68.12,30688.581,1727773199999,2090323.67880,6297,12448.557,848031.45718,0
1727773200000,68.11,68.47,68.08,68.40,27389.002,1727776799999,1869802.47345,6133,14270.713,974169.88675,0
1727776800000,68.40,68.55,68.23,68.40,44048.737,1727780399999,3011694.82486,7878,22316.915,1525941.28761,0
1727780400000,68.41,68.48,68.08,68.09,37212.993,1727783999999,2540898.35253,6709,13551.930,925433.91793,0
1727784000000,68.08,68.22,67.90,68.02,38705.791,1727787599999,2633140.03840,6493,18300.428,1244989.22785,0
1727787600000,68.03,68.05,66.52,67.14,137977.428,1727791199999,9283773.63498,19226,68150.499,4585060.78739,0
1727791200000,67.16,67.44,65.70,65.86,200965.103,1727794799999,13376680.04728,28240,94134.940,6266146.50746,0
1727794800000,65.87,65.93,63.52,65.25,361434.726,1727798399999,23421119.86124,48835,173290.650,11231762.75027,0
1727798400000,65.25,65.61,64.12,64.61,179997.808,1727801999999,11672852.77981,26261,86813.484,5630996.71631,0
1727802000000,64.60,64.60,61.93,64.06,378692.458,1727805599999,23949507.44810,49779,175154.674,11077037.69744,0
1727805600000,64.06,64.40,63.62,64.00,117833.625,1727809199999,7549575.80980,19840,56550.572,3622852.27224,0
1727809200000,64.00,64.13,63.51,63.60,83760.173,1727812799999,5342604.87282,14126,42078.536,2683595.37923,0
1727812800000,63.61,63.62,62.09,62.90,177450.773,1727816399999,11168469.50854,26142,81936.760,5156045.82008,0
1727816400000,62.90,63.72,62.46,63.64,70787.953,1727819999999,4462621.15375,13016,37270.298,2349799.52993,0
1727820000000,63.65,63.65,63.02,63.30,41502.520,1727823599999,2628478.77886,9262,17271.826,1093609.54699,0
1727823600000,63.30,63.46,63.09,63.36,33916.231,1727827199999,2147566.01576,8415,15343.112,971386.56913,0
1727827200000,63.36,63.68,62.86,63.65,66189.811,1727830799999,4189530.33407,12923,33476.632,2119583.16275,0
1727830800000,63.65,64.12,63.53,64.11,58144.189,1727834399999,3714802.10562,13303,28208.689,1802311.12514,0
1727834400000,64.10,64.21,63.78,64.15,29636.481,1727837999999,1896142.34223,7720,12049.106,770884.06331,0
1727838000000,64.15,64.29,63.99,64.26,24745.637,1727841599999,1587562.21571,6104,9309.336,597182.73438,0
1727841600000,64.26,64.28,63.88,63.94,36668.541,1727845199999,2349926.41438,6736,15791.834,1011986.16270,0
1727845200000,63.94,64.23,63.84,63.99,19375.000,1727848799999,1241222.76701,6068,7851.407,502969.42363,0
1727848800000,63.99,64.51,63.85,64.44,33419.661,1727852399999,2147459.04334,6986,15472.953,994258.10955,0
1727852400000,64.45,64.72,64.35,64.50,44481.431,1727855999999,2870462.20194,7161,21247.509,1371398.58412,0
1727856000000,64.50,64.67,64.31,64.51,33238.193,1727859599999,2143305.89116,7260,16164.413,1042495.48941,0
1727859600000,64.52,64.54,63.51,63.65,104445.051,1727863199999,6693861.41524,11740,47959.273,3072638.17183,0
1727863200000,63.64,64.21,63.47,63.49,80880.333,1727866799999,5161018.37473,11020,40908.913,2610229.77374,0
1727866800000,63.49,63.90,63.11,63.67,65687.902,1727870399999,4177019.29740,11477,34710.797,2206911.76535,0
1727870400000,63.67,63.74,63.05,63.24,90506.028,1727873999999,5736490.59472,12577,45217.466,2865997.95393,0
1727874000000,63.24,63.79,62.65,63.68,116173.295,1727877599999,7334775.02942,18794,60508.355,3819722.69654,0
1727877600000,63.68,63.94,63.15,63.16,76265.194,1727881199999,4844932.53488,14597,32190.554,2045780.81177,0
1727881200000,63.14,63.93,63.03,63.72,57086.885,1727884799999,3627274.00864,10831,29831.073,1895589.19636,0
1727884800000,63.71,64.15,63.64,63.80,51668.803,1727888399999,3303976.07509,9391,22986.010,1469964.16653,0
1727888400000,63.81,63.93,63.50,63.86,35076.672,1727891999999,2235529.21850,7662,16097.489,1025832.45521,0
1727892000000,63.86,63.89,62.80,62.90,116917.552,1727895599999,7393877.96507,17834,60933.863,3853848.93451,0
1727895600000,62.90,63.11,62.19,62.96,132758.616,1727899199999,8310363.92962,22315,60724.170,3801403.21677,0
1727899200000,62.95,63.35,62.57,63.15,62289.170,1727902799999,3921714.54410,12733,31980.945,2013372.71754,0
1727902800000,63.15,63.28,62.65,62.83,31570.417,1727906399999,1985127.70831,6541,13382.763,841330.40432,0
1727906400000,62.83,62.90,62.21,62.88,56064.652,1727909999999,3507762.72202,9984,28929.706,1809400.11860,0
1727910000000,62.87,62.97,62.74,62.90,34087.506,1727913599999,2142985.20589,6463,15075.582,947864.90120,0
1727913600000,62.90,63.35,62.64,63.15,48623.031,1727917199999,3064472.40042,12064,21051.897,1326884.55764,0
1727917200000,63.15,63.68,63.13,63.61,31261.884,1727920799999,1983842.85303,8657,16581.469,1052170.90169,0
1727920800000,63.62,63.89,63.42,63.82,27191.728,1727924399999,1731276.68375,6939,12285.352,782427.19898,0
1727924400000,63.83,63.96,63.67,63.92,53827.141,1727927999999,3435108.27758,8986,33948.379,2166441.28371,0
1727928000000,63.93,63.93,63.55,63.69,46784.006,1727931599999,2982997.60753,8061,24575.651,1566876.37768,0
1727931600000,63.69,63.75,63.29,63.53,47549.697,1727935199999,3019156.59776,8567,27549.271,1749120.69400,0
1727935200000,63.52,63.89,63.43,63.81,28612.849,1727938799999,1823110.41482,5623,14391.730,916857.12002,0
1727938800000,63.81,63.86,63.17,63.29,40106.197,1727942399999,2550946.23060,9128,17967.094,1142881.59752,0
1727942400000,63.29,63.37,62.43,62.67,102273.874,1727945999999,6421548.88811,17891,52144.026,3274309.18699,0
1727946000000,62.66,63.24,61.87,63.18,103388.940,1727949599999,6457555.40316,18474,48788.945,3048141.77530,0
1727949600000,63.18,63.40,62.86,63.40,34064.158,1727953199999,2151393.65297,7553,17164.701,1084253.13328,0
1727953200000,63.39,63.43,62.83,62.83,27731.886,1727956799999,1750282.51245,6934,11906.322,751316.06024,0
1727956800000,62.83,63.07,62.38,62.98,66114.951,1727960399999,4150050.79639,11741,33711.847,2116061.24906,0
1727960400000,62.98,63.19,62.50,62.90,92446.568,1727963999999,5806441.22593,16194,38994.415,2450030.23274,0
1727964000000,62.91,63.33,62.19,62.25,86034.877,1727967599999,5401384.99761,16264,43437.282,2728124.46425,0
1727967600000,62.25,62.83,61.93,62.72,86142.248,1727971199999,5366450.63665,16564,44423.652,2767313.67431,0
1727971200000,62.72,62.95,62.17,62.52,68981.519,1727974799999,4314095.29476,13241,37747.399,2361051.25578,0
1727974800000,62.53,63.15,62.17,62.98,52369.335,1727978399999,3285739.87587,11126,26089.563,1636628.94336,0
1727978400000,62.97,63.07,62.72,62.92,33025.668,1727981999999,2076642.12102,6596,12753.198,802138.06063,0
1727982000000,62.91,63.33,62.74,63.32,30328.080,1727985599999,1912040.22354,6620,13742.348,866509.56044,0
1727985600000,63.31,63.38,63.06,63.11,25384.493,1727989199999,1605128.78098,5814,11597.013,733466.27168,0
1727989200000,63.11,63.42,62.92,63.33,25003.079,1727992799999,1580091.89380,5220,12739.285,805161.74389,0
1727992800000,63.33,63.45,63.20,63.41,17452.098,1727996399999,1105338.38848,5520,8538.562,540803.26460,0
1727996400000,63.41,63.46,63.21,63.43,17539.232,1727999999999,1111565.05578,4746,8738.167,553847.14429,0
1728000000000,63.43,63.67,63.23,63.31,31142.157,1728003599999,1976692.49850,8297,14213.595,902322.31160,0
1728003600000,63.32,64.38,63.30,64.33,61665.902,1728007199999,3942113.38596,10963,35961.719,2298238.03486,0
1728007200000,64.34,64.45,64.03,64.04,33265.875,1728010799999,2137864.61851,7347,12785.690,821872.09671,0
1728010800000,64.03,64.16,63.73,64.02,34104.730,1728014399999,2179735.94058,6410,12532.868,800952.09350,0
1728014400000,64.01,64.34,64.00,64.16,20314.228,1728017999999,1303317.99972,4825,11119.969,713469.06418,0
1728018000000,64.16,64.47,64.15,64.46,16544.889,1728021599999,1064606.19566,4405,9180.640,590740.11061,0
1728021600000,64.46,64.50,64.06,64.06,25503.783,1728025199999,1640994.84195,5590,10384.484,668333.84338,0
1728025200000,64.07,64.46,63.98,64.33,23308.826,1728028799999,1497224.80817,5650,13343.518,856941.17025,0
1728028800000,64.34,64.58,64.21,64.21,35415.821,1728032399999,2281056.19887,7149,16830.415,1084197.32524,0
1728032400000,64.22,64.56,64.19,64.29,27806.111,1728035999999,1790740.75125,5127,12585.538,810377.49073,0
1728036000000,64.28,64.40,64.04,64.09,35119.433,1728039599999,2253590.71815,5622,16474.555,1057072.38734,0
1728039600000,64.10,64.34,64.03,64.29,22003.275,1728043199999,1412389.54721,5571,10504.116,674203.01522,0
1728043200000,64.29,64.45,63.84,64.41,65530.775,1728046799999,4207666.83837,11182,33520.783,2152795.01368,0
1728046800000,64.41,64.54,64.14,64.18,43322.928,1728050399999,2787244.40544,9804,23280.501,1497677.98508,0
1728050400000,64.17,64.21,63.77,64.21,61482.215,1728053999999,3934250.37943,11978,32412.568,2073685.41786,0
1728054000000,64.20,64.55,64.20,64.51,46040.803,1728057599999,2965418.13473,8443,23256.432,1498109.75255,0
1728057600000,64.51,65.06,64.44,64.95,59307.139,1728061199999,3842669.28307,10855,30723.601,1990472.70855,0
1728061200000,64.95,65.06,64.64,64.72,28274.384,1728064799999,1833476.77669,6123,12654.359,820690.36067,0
1728064800000,64.72,65.08,64.69,65.06,23065.455,1728068399999,1496573.78123,4770,12388.425,803990.80444,0
1728068400000,65.07,65.16,64.93,65.10,17801.301,1728071999999,1157742.29896,5421,9621.091,625761.74663,0
1728072000000,65.11,65.11,64.82,65.00,20815.709,1728075599999,1353084.85669,4447,11791.984,766581.67263,0
1728075600000,65.01,65.05,64.72,64.81,17573.905,1728079199999,1139826.97270,3498,9401.871,609776.25695,0
1728079200000,64.80,64.92,64.75,64.91,14616.416,1728082799999,948022.57258,3615,7263.210,471063.10408,0
1728082800000,64.91,64.97,64.78,64.89,15610.335,1728086399999,1012703.13676,3863,7906.423,512928.01800,0
1728086400000,64.90,65.34,64.90,65.33,24558.411,1728089999999,1599374.01200,6607,11729.711,763922.57492,0
1728090000000,65.34,65.44,65.18,65.39,21506.492,1728093599999,1405074.09959,6009,11147.211,728416.11293,0
1728093600000,65.39,65.40,64.92,64.93,24774.199,1728097199999,1613981.47488,6154,9774.344,636830.03690,0
1728097200000,64.93,65.00,64.62,64.85,32695.043,1728100799999,2119062.50832,7115,14458.113,936998.50599,0
1728100800000,64.86,65.32,64.81,65.25,13652.018,1728104399999,888744.57148,4160,7202.514,468841.77686,0
1728104400000,65.24,65.45,65.23,65.39,14722.857,1728107999999,962228.09843,3850,6512.841,425708.42732,0
1728108000000,65.39,65.53,65.26,65.50,18767.922,1728111599999,1227966.37543,4858,11368.312,743850.92705,0
1728111600000,65.50,65.54,65.12,65.14,24717.662,1728115199999,1615356.89350,5671,10883.506,711344.15305,0
1728115200000,65.14,65.46,65.14,65.45,11853.136,1728118799999,774164.59244,3555,6810.654,444886.38181,0
1728118800000,65.45,65.63,65.42,65.58,22807.337,1728122399999,1494847.35221,4727,10547.188,691396.10321,0
1728122400000,65.58,65.60,65.44,65.50,20536.552,1728125999999,1345674.12723,4616,11086.519,726515.61767,0
1728126000000,65.51,65.54,65.37,65.49,18355.210,1728129599999,1201685.33418,4246,7275.208,476323.43491,0
1728129600000,65.50,65.77,65.50,65.76,29186.440,1728133199999,1916920.93986,6210,15123.685,993319.41215,0
1728133200000,65.76,65.86,65.52,65.63,32858.219,1728136799999,2158273.68350,6567,14231.112,934882.69638,0
1728136800000,65.63,65.83,65.57,65.62,21792.667,1728140399999,1431542.43051,5377,10896.309,715709.26048,0
1728140400000,65.63,66.15,65.42,66.12,54279.151,1728143999999,3571953.45692,7955,30248.139,1990612.33311,0
1728144000000,66.12,66.18,65.75,65.81,63353.554,1728147599999,4180897.35731,10864,30010.353,1980605.16955,0
1728147600000,65.82,66.12,65.64,65.88,42733.809,1728151199999,2814455.02966,7905,21262.317,1399972.65870,0
1728151200000,65.89,66.33,65.73,65.90,42799.085,1728154799999,2827727.39013,7187,22086.023,1459608.67685,0
1728154800000,65.90,65.97,65.35,65.49,49144.594,1728158399999,3222460.33790,8756,23456.362,1537770.15990,0
1728158400000,65.50,65.57,65.04,65.10,41595.938,1728161999999,2717226.55839,7705,21606.961,1412168.22530,0
1728162000000,65.11,65.70,65.02,65.53,47475.426,1728165599999,3102289.33265,6482,31550.408,2061112.11865,0
1728165600000,65.53,66.24,65.51,66.21,31393.177,1728169199999,2070319.27141,6287,14655.612,966372.65008,0
1728169200000,66.21,66.28,66.02,66.26,22713.912,1728172799999,1502610.55273,5198,8782.566,581105.76841,0
1728172800000,66.26,66.48,66.09,66.29,41145.001,1728176399999,2727140.44406,7470,20620.410,1367186.93842,0
1728176400000,66.29,66.65,66.21,66.62,40176.581,1728179999999,2669954.15660,6947,20689.926,1375362.76465,0
1728180000000,66.62,66.71,66.37,66.46,29252.788,1728183599999,1945493.80015,6019,13475.870,896332.97173,0
1728183600000,66.46,66.65,66.26,66.27,20441.980,1728187199999,1358516.31305,4490,7909.596,525727.41962,0
1728187200000,66.26,66.63,66.26,66.46,32474.115,1728190799999,2157499.48111,5560,16867.043,1120475.76765,0
1728190800000,66.46,66.70,66.39,66.60,25410.583,1728194399999,1691636.62356,4615,12146.910,808579.37881,0
1728194400000,66.61,66.81,66.56,66.62,43351.162,1728197999999,2892546.43248,5455,24694.246,1647762.44233,0
1728198000000,66.61,66.95,66.58,66.94,35609.013,1728201599999,2377585.27654,6238,19844.388,1325253.33405,0
1728201600000,66.94,67.12,66.68,67.01,56204.938,1728205199999,3763709.90376,9007,29834.447,1998020.04518,0
1728205200000,67.01,67.41,66.98,67.22,62475.380,1728208799999,4200681.75466,10768,30102.558,2024073.80759,0
1728208800000,67.22,67.58,67.08,67.42,92205.401,1728212399999,6206992.58702,11882,46573.026,3135126.21816,0
1728212400000,67.41,67.61,67.25,67.46,42273.315,1728215999999,2850141.14901,9192,19334.129,1303522.43338,0
1728216000000,67.46,67.62,67.30,67.36,59293.825,1728219599999,4000445.27488,8908,28931.407,1952721.48616,0
1728219600000,67.36,67.48,67.19,67.40,54926.655,1728223199999,3699021.25039,8111,30482.400,2052862.36938,0
1728223200000,67.40,67.51,67.21,67.48,48730.439,1728226799999,3282452.10616,8666,23741.311,1599291.36796,0
1728226800000,67.48,67.53,67.23,67.31,43928.693,1728230399999,2959194.39082,8234,17301.745,1165649.92171,0
1728230400000,67.31,67.42,67.00,67.20,46325.635,1728233999999,3113301.86495,9230,19589.973,1316861.04995,0
1728234000000,67.21,67.37,67.03,67.11,32959.589,1728237599999,2215207.20198,5612,13532.150,909675.61967,0
1728237600000,67.10,67.35,67.06,67.34,20799.677,1728241199999,1398223.95267,4246,12675.124,852108.18398,0
1728241200000,67.33,67.40,67.16,67.18,21296.946,1728244799999,1433515.20162,4579,10779.703,725637.76100,0
1728244800000,67.18,67.38,67.18,67.29,12519.632,1728248399999,842317.42593,3385,6788.272,456733.83566,0
1728248400000,67.30,67.35,66.76,66.83,28101.187,1728251999999,1883332.71996,5556,11329.355,759084.87098,0
1728252000000,66.84,67.26,66.83,67.25,21780.959,1728255599999,1459163.81539,5595,12374.996,828859.90797,0
1728255600000,67.24,67.41,66.97,67.01,28616.964,1728259199999,1922250.64850,6742,14297.775,960699.03196,0
1728259200000,67.00,67.56,66.77,67.55,65180.888,1728262799999,4384481.15528,11517,38125.715,2564699.33309,0
1728262800000,67.54,67.95,67.51,67.84,51012.358,1728266399999,3453441.58067,10212,31522.609,2134411.83779,0
1728266400000,67.84,67.89,67.40,67.53,29291.928,1728269999999,1981904.49052,6606,12447.034,842246.44889,0
1728270000000,67.54,67.71,67.31,67.64,26841.631,1728273599999,1812472.20365,5655,13771.031,929999.19352,0
1728273600000,67.64,67.78,67.52,67.54,32292.001,1728277199999,2184598.13602,5224,18572.565,1256697.25142,0
1728277200000,67.54,67.78,67.52,67.57,23424.896,1728280799999,1584545.00267,5133,10906.818,737862.48852,0
1728280800000,67.57,67.71,67.51,67.62,18620.666,1728284399999,1258553.81912,4663,7738.744,523121.15860,0
1728284400000,67.62,67.67,67.22,67.36,28729.681,1728287999999,1935885.45904,5877,11072.164,746234.83187,0
1728288000000,67.36,67.52,67.23,67.30,24904.220,1728291599999,1678434.74467,4595,14914.976,1005260.93035,0
1728291600000,67.30,67.32,66.44,66.70,93083.597,1728295199999,6218766.68093,13637,46547.521,3108480.79187,0
1728295200000,66.69,66.69,66.01,66.17,81930.736,1728298799999,5428822.92323,11995,39166.753,2595327.11933,0
1728298800000,66.17,66.46,65.89,66.46,64302.787,1728302399999,4256631.16781,10649,34659.350,2294629.55439,0
1728302400000,66.46,66.46,65.60,65.69,80670.081,1728305999999,5321835.45953,10808,40606.619,2678187.38880,0
1728306000000,65.68,66.42,65.62,66.12,63864.257,1728309599999,4216249.30814,10649,37300.426,2462237.70865,0
1728309600000,66.12,66.99,66.11,66.50,119113.150,1728313199999,7937677.21178,17155,63350.195,4221993.46305,0
1728313200000,66.51,66.54,65.80,65.86,88671.340,1728316799999,5864943.53152,12716,41422.471,2739898.70034,0
1728316800000,65.86,66.34,65.51,66.24,79732.538,1728320399999,5257204.80677,11922,42409.904,2797032.90365,0
1728320400000,66.24,66.24,65.81,65.97,41743.363,1728323999999,2755630.26713,7182,19551.247,1290794.19684,0
1728324000000,65.98,65.98,64.66,64.88,122311.718,1728327599999,7973657.87577,16236,57357.033,3738151.36503,0
1728327600000,64.88,65.60,64.86,65.60,71326.653,1728331199999,4654502.54412,13108,36817.264,2402315.28379,0
1728331200000,65.60,66.02,65.52,65.61,59187.741,1728334799999,3891358.45752,10603,28053.499,1844007.26477,0
1728334800000,65.61,65.80,65.51,65.61,25861.116,1728338399999,1697287.27273,4961,10149.339,666220.68617,0
1728338400000,65.60,65.62,64.74,64.77,78085.917,1728341999999,5091068.66985,11245,38159.052,2488426.40987,0
1728342000000,64.76,65.21,64.44,64.73,77703.291,1728345599999,5036343.95324,12916,37869.847,2454927.55209,0
1728345600000,64.74,65.16,64.72,65.09,52721.859,1728349199999,3424123.86378,10184,25181.253,1635723.24717,0
1728349200000,65.09,65.36,64.90,65.27,57009.509,1728352799999,3711636.20416,9118,31835.095,2072745.73267,0
1728352800000,65.27,65.40,64.96,65.30,33569.476,1728356399999,2187500.60624,6899,14804.120,964614.03065,0
1728356400000,65.31,65.32,64.97,65.22,34800.604,1728359999999,2266865.72416,5475,18434.368,1200679.69525,0
1728360000000,65.23,65.38,65.09,65.34,21088.350,1728363599999,1376592.86957,4857,9596.858,626379.22505,0
1728363600000,65.34,65.40,64.74,64.95,41603.331,1728367199999,2703991.62537,7454,19451.153,1263873.90239,0
1728367200000,64.95,65.30,64.71,65.09,44281.649,1728370799999,2878502.15174,7951,20931.220,1360732.93768,0
1728370800000,65.09,65.14,64.48,65.03,65267.884,1728374399999,4233769.47796,9358,27652.052,1793675.50592,0
1728374400000,65.03,65.23,64.86,65.03,26010.260,1728377999999,1692146.95329,6591,12044.951,783678.80199,0
1728378000000,65.03,65.41,64.92,65.36,30263.597,1728381599999,1973085.34151,6470,16492.645,1075275.46763,0
1728381600000,65.36,65.51,65.28,65.47,25339.502,1728385199999,1656957.88577,5991,11495.277,751802.76141,0
1728385200000,65.47,65.59,65.40,65.55,21569.746,1728388799999,1412772.80934,4709,9635.413,631126.85884,0
1728388800000,65.55,65.59,65.33,65.48,27006.467,1728392399999,1768685.75235,6251,10274.072,673054.70748,0
1728392400000,65.48,65.86,65.21,65.84,54695.649,1728395999999,3585737.25315,9664,23925.669,1569013.81503,0
1728396000000,65.85,65.96,65.38,65.87,84810.004,1728399599999,5574596.78975,14862,37636.267,2474554.28177,0
1728399600000,65.87,65.97,64.90,65.51,80474.407,1728403199999,5266974.86643,13769,38205.840,2500385.94440,0
1728403200000,65.52,65.97,65.26,65.76,58942.352,1728406799999,3873709.45925,9993,26907.769,1768801.89157,0
1728406800000,65.76,65.79,65.30,65.58,65983.501,1728410399999,4322681.05168,8824,32282.208,2114776.05009,0
1728410400000,65.58,65.79,65.50,65.77,29811.453,1728413999999,1956943.77684,6210,15122.300,992882.28295,0
1728414000000,65.77,65.83,65.40,65.66,35603.136,1728417599999,2336279.23344,7444,13319.290,874083.06614,0
1728417600000,65.66,65.99,65.53,65.98,21907.514,1728421199999,1441076.11901,4679,10400.009,684224.50304,0
1728421200000,65.99,66.12,65.95,66.06,30591.270,1728424799999,2020584.94394,4877,14385.524,950175.57745,0
1728424800000,66.07,66.10,65.72,65.75,31713.018,1728428399999,2090846.22912,5875,15346.124,1011808.65906,0
1728428400000,65.74,65.74,65.44,65.66,26179.602,1728431999999,1717616.85619,5546,11903.964,780950.36471,0
1728432000000,65.66,65.78,65.42,65.66,39526.454,1728435599999,2594313.68244,8101,19760.137,1297257.14464,0
1728435600000,65.65,65.95,65.57,65.81,30670.523,1728439199999,2017173.21080,6816,16679.726,1096802.74045,0
1728439200000,65.82,65.87,65.60,65.60,17228.479,1728442799999,1132736.48358,4313,8133.369,535037.84084,0
1728442800000,65.60,65.76,65.36,65.59,24855.279,1728446399999,1630082.07977,5074,12726.377,834533.91370,0
1728446400000,65.58,65.70,65.44,65.53,14631.368,1728449999999,959259.21079,4491,7088.040,464718.37726,0
1728450000000,65.54,65.86,65.51,65.85,23517.767,1728453599999,1545732.79003,4013,10615.524,697735.07463,0
1728453600000,65.85,65.94,65.67,65.70,28364.931,1728457199999,1866877.41421,5619,13190.117,868256.06632,0
1728457200000,65.70,65.84,65.58,65.76,21587.851,1728460799999,1418047.63801,5456,10323.321,678229.41581,0
1728460800000,65.77,65.87,65.55,65.60,28133.542,1728464399999,1848696.20301,6076,14902.937,979327.42229,0
1728464400000,65.60,65.76,65.57,65.72,13687.368,1728467999999,899150.53768,4360,6848.918,449906.55810,0
1728468000000,65.71,65.72,65.45,65.56,22244.138,1728471599999,1458279.73262,4265,9634.893,631562.83012,0
1728471600000,65.56,65.72,65.44,65.66,16954.362,1728475199999,1112099.24754,4288,8339.643,547022.58070,0
1728475200000,65.66,65.68,64.89,65.11,76627.880,1728478799999,4996978.03769,10755,34415.417,2243401.34649,0
1728478800000,65.11,65.17,64.76,64.81,58548.169,1728482399999,3803844.63158,10398,27994.756,1819012.07535,0
1728482400000,64.81,65.16,64.73,65.01,35705.699,1728485999999,2318665.54542,7665,17930.064,1164497.83177,0
1728486000000,65.02,65.61,65.02,65.23,63406.704,1728489599999,4145003.36303,9112,31909.621,2086008.08662,0
1728489600000,65.23,65.27,64.75,64.90,68588.013,1728493199999,4454020.69941,9742,33473.008,2173639.50586,0
1728493200000,64.90,65.06,64.75,65.00,26598.636,1728496799999,1726156.10027,4848,11522.546,747790.13709,0
1728496800000,65.01,65.19,64.75,65.16,60915.775,1728500399999,3960451.39756,9329,32658.401,2123682.43525,0
1728500400000,65.16,65.33,64.77,64.81,92592.791,1728503999999,6023196.43483,11622,36775.663,2393010.93915,0
1728504000000,64.81,64.92,64.21,64.28,112680.674,1728507599999,7277822.32785,14514,54670.209,3530902.75633,0
1728507600000,64.28,64.48,64.15,64.38,56266.019,1728511199999,3618146.67287,9401,28543.299,1835302.32285,0
1728511200000,64.38,64.39,64.06,64.39,42440.626,1728514799999,2725956.71395,6827,19610.555,1259658.80756,0
1728514800000,64.40,64.67,64.36,64.56,33119.744,1728518399999,2137410.72533,5497,15420.384,995419.97237,0
1728518400000,64.56,64.58,64.11,64.46,36355.011,1728521999999,2340133.00739,7655,19174.448,1234232.90489,0
1728522000000,64.46,64.87,64.46,64.75,32402.665,1728525599999,2097699.42500,7636,17068.991,1104899.43062,0
1728525600000,64.75,64.98,64.71,64.91,21322.171,1728529199999,1382432.35959,5208,12321.666,799120.52015,0
1728529200000,64.91,64.99,64.83,64.84,10386.307,1728532799999,674296.69856,2617,5315.353,345115.92638,0
1728532800000,64.84,64.91,64.75,64.78,10845.319,1728536399999,703062.83361,2500,4166.473,270146.81239,0
1728536400000,64.79,65.06,64.70,64.93,20918.816,1728539999999,1357183.56535,5106,10963.224,711254.59461,0
1728540000000,64.94,65.04,64.83,64.92,21072.446,1728543599999,1368089.88314,3828,9270.542,601973.54409,0
1728543600000,64.91,64.93,64.64,64.64,19923.549,1728547199999,1290963.82069,4085,10176.838,659481.20332,0
1728547200000,64.64,64.94,64.63,64.75,27773.771,1728550799999,1799294.17844,5874,15720.876,1018560.36554,0
1728550800000,64.76,64.93,64.44,64.63,46573.758,1728554399999,3012740.15830,8421,23183.076,1499678.07546,0
1728554400000,64.62,64.80,64.53,64.54,36182.589,1728557999999,2339464.82887,5960,18242.595,1179896.54222,0
1728558000000,64.54,64.69,64.34,64.42,26185.418,1728561599999,1689712.72491,4986,12382.645,799165.04966,0
1728561600000,64.42,64.48,63.83,64.30,74938.188,1728565199999,4807657.07285,12715,35077.741,2251025.64983,0
1728565200000,64.30,64.52,63.93,64.18,51800.438,1728568799999,3327443.12126,9471,27435.477,1762657.74655,0
1728568800000,64.19,64.28,63.89,64.13,44658.501,1728572399999,2861105.17991,8455,19828.971,1270602.57407,0
1728572400000,64.13,64.38,63.92,64.36,37018.102,1728575999999,2373913.49017,7059,19757.141,1267188.79054,0
1728576000000,64.36,64.62,64.23,64.26,42749.838,1728579599999,2755168.30482,7937,21367.236,1377069.31730,0
1728579600000,64.27,64.56,63.58,63.85,80499.422,1728583199999,5160945.39132,12329,39350.887,2523732.79017,0
1728583200000,63.84,64.09,63.22,64.08,111380.673,1728586799999,7088119.13047,16057,51879.256,3301567.79951,0
1728586800000,64.08,64.19,63.86,64.14,25221.827,1728590399999,1614515.31159,5415,11418.574,731022.36310,0
1728590400000,64.13,64.29,63.99,64.10,26702.345,1728593999999,1711483.40480,5832,13682.004,876956.27814,0
1728594000000,64.11,64.11,63.76,64.06,20107.518,1728597599999,1285253.91006,7095,10395.880,664518.95732,0
1728597600000,64.07,64.09,63.83,64.07,19141.095,1728601199999,1224721.72978,4741,11220.824,717971.51958,0
1728601200000,64.08,64.33,64.07,64.26,26679.060,1728604799999,1713709.42610,4922,11995.909,770501.62107,0
1728604800000,64.26,64.54,64.25,64.47,28450.408,1728608399999,1832121.67096,6457,15841.173,1020144.20865,0
1728608400000,64.47,64.81,64.31,64.64,28938.354,1728611999999,1867112.69669,6413,15038.813,970692.04982,0
1728612000000,64.64,64.87,64.61,64.82,22434.700,1728615599999,1451839.32613,5102,12357.040,799851.90442,0
1728615600000,64.83,65.14,64.83,64.97,32258.730,1728619199999,2096782.52687,5299,16441.171,1068558.42547,0
1728619200000,64.98,65.09,64.80,64.90,21450.401,1728622799999,1393120.01783,4422,8871.066,576225.89680,0
1728622800000,64.91,65.01,64.63,64.68,25820.107,1728626399999,1672946.12502,4844,11698.742,757781.43989,0
1728626400000,64.68,64.94,64.67,64.68,14722.368,1728629999999,954069.35872,3488,7837.555,507875.25981,0
1728630000000,64.68,64.72,64.56,64.57,27858.297,1728633599999,1800815.17375,4673,11080.731,716248.12713,0
1728633600000,64.58,64.93,64.57,64.89,18793.876,1728637199999,1217908.30226,3804,11128.915,721199.22874,0
1728637200000,64.89,65.24,64.89,65.20,23644.995,1728640799999,1539048.74353,5034,12983.730,845127.03514,0
1728640800000,65.21,65.30,65.07,65.09,26171.043,1728644399999,1705350.44630,5693,12942.538,843362.03193,0
1728644400000,65.09,65.23,65.04,65.09,21394.058,1728647999999,1393368.61123,4983,7929.264,516444.63315,0
1728648000000,65.08,65.27,64.89,65.07,31888.786,1728651599999,2075431.90531,5164,15301.136,996217.92050,0
1728651600000,65.08,65.17,64.83,65.10,35939.448,1728655199999,2336190.28755,6490,19675.433,1279013.40486,0
1728655200000,65.10,65.31,65.05,65.15,35041.421,1728658799999,2284036.83548,6551,18671.025,1217018.91573,0
1728658800000,65.16,65.48,65.09,65.38,52186.572,1728662399999,3409423.22629,8122,28897.193,1887813.52993,0
1728662400000,65.39,65.58,65.29,65.43,43152.450,1728665999999,2823262.36846,7574,21718.166,1421022.21900,0
1728666000000,65.44,65.71,65.36,65.69,29362.224,1728669599999,1925416.33598,5331,15322.201,1005049.18722,0
1728669600000,65.70,65.77,65.65,65.72,23193.340,1728673199999,1524094.91848,4862,11248.323,739200.13196,0
1728673200000,65.73,65.91,65.64,65.74,52748.208,1728676799999,3468442.27105,8105,28242.830,1857363.30199,0
1728676800000,65.74,65.78,65.60,65.62,17473.104,1728680399999,1147312.63402,3700,10835.856,711403.82862,0
1728680400000,65.62,65.78,65.48,65.55,24281.577,1728683999999,1592894.70905,5086,12368.611,811441.79550,0
1728684000000,65.56,65.66,65.43,65.51,20952.312,1728687599999,1373220.93805,5368,9335.218,611877.08161,0
1728687600000,65.51,65.59,65.42,65.54,18116.534,1728691199999,1186409.27784,3811,10338.637,677071.13465,0
1728691200000,65.55,65.72,65.51,65.66,18830.456,1728694799999,1235690.17047,5316,9218.720,605073.63500,0
1728694800000,65.66,65.76,65.48,65.62,19159.351,1728698399999,1257383.10024,6375,7721.450,506779.68941,0
1728698400000,65.62,65.65,65.23,65.24,18751.721,1728701999999,1226443.70806,5076,7659.770,501024.21849,0
1728702000000,65.24,65.33,65.02,65.17,24495.183,1728705599999,1596527.14513,6169,11004.520,717393.89356,0
1728705600000,65.18,65.42,65.17,65.39,18705.228,1728709199999,1221045.67149,6396,9364.374,611336.31689,0
1728709200000,65.39,65.58,65.36,65.58,14285.275,1728712799999,934963.24138,3363,7957.696,520861.48716,0
1728712800000,65.57,65.68,65.47,65.67,11554.859,1728716399999,757859.77670,3826,6033.881,395837.12631,0
1728716400000,65.67,65.98,65.63,65.94,35912.195,1728719999999,2364334.26513,6367,19195.388,1263633.66975,0
1728720000000,65.94,66.17,65.90,66.10,39542.040,1728723599999,2610900.99026,8656,21227.548,1401699.33832,0
1728723600000,66.09,66.36,66.09,66.36,23100.284,1728727199999,1529952.15543,6498,12272.380,812827.21188,0
1728727200000,66.35,66.41,66.20,66.40,33258.147,1728730799999,2205797.90371,6994,12292.515,815376.08389,0
1728730800000,66.41,66.47,66.22,66.31,32238.027,1728734399999,2140149.21352,5714,15986.691,1061481.16982,0
1728734400000,66.32,66.54,66.29,66.42,24740.770,1728737999999,1642865.22531,5557,13101.735,869946.51173,0
1728738000000,66.41,66.56,66.33,66.52,24174.632,1728741599999,1606531.03482,4862,11832.093,786397.18271,0
1728741600000,66.51,66.63,66.28,66.31,35971.070,1728745199999,2390705.65071,5807,16924.131,1125084.80784,0
1728745200000,66.32,66.44,66.14,66.32,44715.190,1728748799999,2963966.35893,6787,22323.472,1479865.69368,0
1728748800000,66.33,66.58,66.22,66.23,17661.757,1728752399999,1173325.82583,4391,7157.160,475513.56943,0
1728752400000,66.22,66.44,66.18,66.22,20001.842,1728755999999,1325805.64306,4120,9985.193,661909.30252,0
1728756000000,66.22,66.34,66.11,66.19,28331.089,1728759599999,1875337.81724,4575,12068.043,799056.10309,0
1728759600000,66.19,66.29,66.17,66.21,11668.487,1728763199999,772703.02651,3699,6726.496,445465.58999,0
1728763200000,66.20,66.35,66.19,66.31,7394.365,1728766799999,490007.79838,2077,4110.802,272415.98164,0
1728766800000,66.31,66.37,66.16,66.24,10180.272,1728770399999,674402.91996,2392,4057.217,268756.39506,0
1728770400000,66.24,66.34,66.11,66.26,15011.871,1728773999999,993895.52905,3364,6715.124,444619.32589,0
1728774000000,66.26,66.32,66.13,66.16,10611.383,1728777599999,702507.11844,2340,5874.230,388917.11559,0
1728777600000,66.16,66.26,65.96,65.98,25493.517,1728781199999,1685583.34526,4519,9004.565,595542.85911,0
1728781200000,65.98,66.00,65.57,65.65,41558.452,1728784799999,2732715.08136,8313,19057.828,1252867.70670,0
1728784800000,65.65,65.79,65.56,65.77,20809.568,1728788399999,1366528.40522,4990,12445.630,817382.80943,0
1728788400000,65.77,65.78,65.46,65.48,16660.478,1728791999999,1092262.40754,4691,6740.879,441973.06302,0
1728792000000,65.48,65.86,65.48,65.76,15786.680,1728795599999,1037695.58061,4715,8545.128,561566.09969,0
1728795600000,65.76,65.89,65.68,65.70,14003.401,1728799199999,921292.17122,3716,7334.238,482561.06369,0
1728799200000,65.70,65.72,65.53,65.65,16608.709,1728802799999,1090251.42463,3178,11479.574,753647.83482,0
1728802800000,65.65,65.66,65.46,65.64,20969.423,1728806399999,1375016.52473,4260,9758.554,639980.29838,0
1728806400000,65.64,65.64,65.29,65.32,61702.810,1728809999999,4037163.45902,8246,22472.331,1470565.94949,0
1728810000000,65.32,65.63,65.29,65.57,25723.380,1728813599999,1684180.14016,4013,16413.898,1074525.13124,0
1728813600000,65.57,65.58,65.28,65.30,17250.809,1728817199999,1129197.12057,3521,7998.380,523630.92332,0
1728817200000,65.31,65.47,65.03,65.07,31230.518,1728820799999,2036790.27892,6256,13294.338,867147.18084,0
1728820800000,65.07,65.39,65.06,65.33,21637.042,1728824399999,1411957.84270,4335,13220.085,862612.45255,0
1728824400000,65.33,65.46,65.25,65.34,16278.795,1728827999999,1064170.19527,3260,6222.738,406820.35374,0
1728828000000,65.34,65.36,64.83,64.88,52682.656,1728831599999,3425631.55997,7582,24003.599,1560829.04461,0
1728831600000,64.88,65.05,64.43,64.63,77468.920,1728835199999,5010060.63743,11342,37606.032,2432419.56129,0
1728835200000,64.63,65.07,64.56,64.98,43825.880,1728838799999,2842395.67236,6683,23701.705,1537211.62851,0
1728838800000,64.98,65.04,64.54,64.64,24200.856,1728842399999,1568054.05066,4824,11697.981,757876.78731,0
1728842400000,64.64,64.71,64.38,64.50,29850.186,1728845999999,1926800.89652,5373,14557.959,939800.09814,0
1728846000000,64.51,64.72,64.45,64.67,22464.348,1728849599999,1451281.05460,3657,12169.559,786181.18117,0
1728849600000,64.68,64.71,64.57,64.71,20784.751,1728853199999,1343434.86391,3668,10885.986,703588.68500,0
1728853200000,64.71,64.95,64.66,64.82,25910.061,1728856799999,1679187.61792,4260,12957.453,839728.49825,0
1728856800000,64.83,65.02,64.61,64.87,36789.469,1728860399999,2385567.90465,6662,19463.448,1261863.52642,0
1728860400000,64.87,64.88,64.60,64.77,16226.887,1728863999999,1049843.32254,4247,8586.098,555419.79869,0
1728864000000,64.76,64.79,64.19,64.25,37587.353,1728867599999,2423014.61688,7450,16423.852,1058608.11864,0
1728867600000,64.25,64.73,64.22,64.45,35852.087,1728871199999,2313817.75136,6901,20310.525,1310637.70053,0
1728871200000,64.45,64.46,64.06,64.29,33078.347,1728874799999,2124876.62154,6641,13972.820,897577.46858,0
1728874800000,64.29,65.56,64.26,65.46,109365.697,1728878399999,7125638.53026,16282,56993.941,3712655.61803,0
1728878400000,65.46,65.87,65.21,65.42,122888.199,1728881999999,8059728.85900,15904,61573.709,4039593.44651,0
1728882000000,65.43,65.49,65.14,65.33,54458.808,1728885599999,3557416.65354,9289,26739.563,1747090.76892,0
1728885600000,65.33,65.50,65.18,65.41,32690.233,1728889199999,2136750.08097,5541,16129.921,1054529.24419,0
1728889200000,65.40,65.56,65.27,65.53,42141.742,1728892799999,2756077.28669,6867,19783.271,1294004.05982,0
1728892800000,65.53,65.64,65.21,65.50,61455.434,1728896399999,4020833.94534,8480,28373.076,1856448.60755,0
1728896400000,65.51,65.89,65.36,65.84,48997.866,1728899999999,3216419.01222,7460,22600.904,1483426.07388,0
1728900000000,65.85,65.97,65.74,65.77,33969.976,1728903599999,2236965.24072,6020,14705.037,968428.67352,0
1728903600000,65.78,66.01,65.70,65.87,37190.639,1728907199999,2449432.71592,5295,16852.017,1109931.68544,0
1728907200000,65.87,65.99,65.68,65.95,41386.601,1728910799999,2724523.29891,6043,23399.953,1540660.66958,0
1728910800000,65.95,66.41,65.78,66.38,65703.597,1728914399999,4341872.50552,8852,35934.596,2375294.62034,0
1728914400000,66.38,66.93,66.38,66.57,140347.090,1728917999999,9359563.96636,17254,69909.586,4661374.21862,0
1728918000000,66.58,67.07,66.50,66.93,80661.370,1728921599999,5392022.20106,11753,37965.872,2537776.24270,0
1728921600000,66.93,67.21,66.56,66.65,79592.987,1728925199999,5319925.11554,11387,38173.491,2553063.45679,0
1728925200000,66.64,66.84,66.32,66.55,82325.362,1728928799999,5475031.68385,10064,36321.410,2415092.00851,0
1728928800000,66.54,67.01,66.48,66.96,38604.564,1728932399999,2578773.83210,6753,20195.837,1349136.08503,0
1728932400000,66.95,67.02,66.75,66.84,30425.339,1728935999999,2035170.45480,6052,13455.798,900061.38154,0
1728936000000,66.83,67.03,66.73,66.76,35255.948,1728939599999,2357963.40759,6042,19415.242,1298652.35946,0
1728939600000,66.76,66.80,66.50,66.63,37508.045,1728943199999,2499615.28648,6429,15628.814,1041521.62555,0
1728943200000,66.63,67.26,66.61,67.25,43895.682,1728946799999,2942794.38892,7690,23600.024,1582403.50958,0
1728946800000,67.24,67.35,66.78,66.81,42194.412,1728950399999,2829827.33365,6996,16749.904,1123371.64473,0
1728950400000,66.82,67.69,66.80,67.51,70296.383,1728953999999,4730107.17359,13457,34596.280,2327806.14944,0
1728954000000,67.51,67.83,67.15,67.41,62762.131,1728957599999,4237882.80960,12453,34079.981,2301480.96999,0
1728957600000,67.40,67.53,67.22,67.31,30144.439,1728961199999,2030702.32982,7098,13248.601,892439.04487,0
1728961200000,67.31,67.34,66.68,66.83,56181.209,1728964799999,3763129.81242,10116,25473.975,1706216.88282,0
1728964800000,66.83,67.28,66.65,67.12,38910.763,1728968399999,2607088.28353,8380,17945.712,1202590.46687,0
1728968400000,67.13,67.19,66.52,66.79,90586.717,1728971999999,6045339.92219,12719,37715.700,2517818.21251,0
1728972000000,66.79,67.02,66.60,66.98,39110.185,1728975599999,2614462.57442,6773,17479.464,1168397.97619,0
1728975600000,66.98,67.13,66.83,66.85,23049.233,1728979199999,1544085.82392,5818,10277.849,688629.87623,0
1728979200000,66.85,67.12,66.85,67.07,35072.085,1728982799999,2350238.57666,6423,13238.800,887375.79450,0
1728982800000,67.08,67.11,66.80,66.80,48304.423,1728986399999,3233173.47738,8590,18688.229,1251061.52255,0
1728986400000,66.80,67.16,66.76,67.02,22305.299,1728989999999,1493846.27056,5584,11948.505,800234.03683,0
1728990000000,67.02,67.17,65.69,66.01,149441.076,1728993599999,9913610.58389,23229,72473.912,4807732.45721,0
1728993600000,66.02,67.09,65.98,67.09,100297.203,1728997199999,6673796.60589,15680,49866.926,3316634.90161,0
1728997200000,67.08,68.05,66.68,67.96,132249.956,1729000799999,8912640.06588,19302,70062.258,4723989.13185,0
1729000800000,67.95,68.21,65.80,66.27,286756.875,1729004399999,19163220.05492,41887,137561.982,9192266.01377,0
1729004400000,66.26,66.59,65.25,66.24,178435.724,1729007999999,11761079.69306,29295,84241.517,5554569.76369,0
1729008000000,66.25,72.00,66.18,69.71,2076010.450,1729011599999,144587202.00270,208080,1043735.750,72632422.67870,0
1729011600000,69.73,70.10,68.45,68.69,312371.916,1729015199999,21577771.19131,41721,156797.609,10830716.46687,0
1729015200000,68.70,69.43,68.46,69.19,114307.688,1729018799999,7878332.94930,20360,53361.750,3678810.36046,0
1729018800000,69.19,69.79,68.89,69.71,94025.050,1729022399999,6517051.00311,20007,43753.032,3034555.19813,0
1729022400000,69.70,69.72,68.65,69.09,107640.961,1729025999999,7443852.35108,23930,49948.272,3453523.21794,0
1729026000000,69.09,70.45,69.03,70.37,152603.197,1729029599999,10638668.74329,24185,70951.729,4951203.77583,0
1729029600000,70.37,70.50,69.77,70.15,122210.601,1729033199999,8568743.93910,18507,57378.388,4023043.48485,0
1729033200000,70.16,70.98,69.94,70.85,151497.323,1729036799999,10679272.51266,21126,81054.085,5714706.05582,0
1729036800000,70.85,73.06,70.83,71.88,519464.227,1729040399999,37498014.05312,73503,264370.810,19075197.42340,0
1729040400000,71.87,72.86,71.41,72.37,254492.706,1729043999999,18352757.90030,38358,124412.342,8974205.95960,0
1729044000000,72.36,72.61,71.50,71.53,136466.546,1729047599999,9817439.93736,23124,56045.564,4031466.09385,0
1729047600000,71.53,72.10,71.48,71.54,108487.028,1729051199999,7793771.44047,20643,52463.553,3770021.90154,0
1729051200000,71.55,72.04,70.98,71.23,161559.224,1729054799999,11560566.81678,26774,73089.813,5231910.71587,0
1729054800000,71.23,71.88,71.12,71.73,88172.358,1729058399999,6303562.81692,15007,50292.161,3596646.28872,0
1729058400000,71.72,71.95,71.10,71.30,89605.415,1729061999999,6402736.49147,16215,39673.259,2834829.95284,0
1729062000000,71.30,71.30,70.42,70.85,156956.519,1729065599999,11101872.89175,25011,71367.041,5047953.60002,0
1729065600000,70.84,71.08,70.45,70.57,133906.734,1729069199999,9475588.81168,21109,72968.586,5164648.64520,0
1729069200000,70.58,71.33,70.41,71.19,160714.263,1729072799999,11380370.14466,20494,81479.131,5772319.21299,0
1729072800000,71.20,71.63,71.06,71.46,105065.186,1729076399999,7503679.56243,18107,52077.737,3719504.69501,0
1729076400000,71.46,71.76,70.87,71.50,168585.778,1729079999999,12025861.83776,26700,82123.855,5861688.91722,0
1729080000000,71.50,72.11,70.73,70.84,158253.169,1729083599999,11300342.01438,29381,77153.329,5511817.65335,0
1729083600000,70.85,71.08,70.21,70.37,115484.088,1729087199999,8152208.96101,24669,54301.035,3834323.47659,0
1729087200000,70.38,71.15,69.61,70.16,177299.962,1729090799999,12454842.10136,31194,92473.129,6497284.80114,0
1729090800000,70.16,70.21,69.70,69.90,77295.210,1729094399999,5410011.42012,17295,38281.901,2679882.80849,0
1729094400000,69.89,70.17,69.27,70.05,102431.747,1729097999999,7138573.62573,21171,53488.212,3728380.64882,0
1729098000000,70.05,70.54,69.88,70.32,126553.472,1729101599999,8887664.90531,16861,68552.057,4813196.97470,0
1729101600000,70.31,70.55,70.19,70.23,48491.215,1729105199999,3411397.06449,10883,23786.924,1673379.37573,0
1729105200000,70.23,70.45,70.14,70.24,28679.612,1729108799999,2016208.02850,6858,16312.514,1147083.50492,0
1729108800000,70.24,70.52,70.00,70.02,32707.421,1729112399999,2298522.25804,8077,16410.508,1153419.72800,0
1729112400000,70.01,70.21,69.84,69.88,27671.154,1729115999999,1937206.28653,6896,12374.854,866431.46124,0
1729116000000,69.88,70.31,69.87,70.08,31248.677,1729119599999,2191246.78464,6799,15501.165,1087075.05525,0
1729119600000,70.08,70.19,69.81,70.05,47033.908,1729123199999,3291891.37820,8700,29254.863,2047795.56397,0
1729123200000,70.05,70.60,69.82,70.29,93970.691,1729126799999,6597203.74084,16091,39128.676,2748174.94200,0
1729126800000,70.28,70.76,70.22,70.69,61467.861,1729130399999,4333703.95631,12201,31176.576,2198240.54551,0
1729130400000,70.70,70.83,70.25,70.34,33272.718,1729133999999,2346110.85912,9729,16205.437,1143176.86377,0
1729134000000,70.35,70.89,70.31,70.80,32110.495,1729137599999,2270875.92216,8686,17641.303,1247401.92081,0
1729137600000,70.80,70.99,70.48,70.74,37113.806,1729141199999,2625083.52159,8745,17135.930,1212121.21143,0
1729141200000,70.74,70.93,70.40,70.46,70523.563,1729144799999,4987451.01022,12981,26423.221,1869196.01392,0
1729144800000,70.45,71.30,70.22,70.91,79828.362,1729148399999,5652866.00797,14167,44792.375,3172961.31951,0
1729148400000,70.92,71.07,70.46,71.04,75819.221,1729151999999,5369123.86443,14341,34979.465,2477926.48962,0
1729152000000,71.04,71.28,70.78,70.95,75597.420,1729155599999,5367729.34680,14165,38551.546,2737936.41072,0
1729155600000,70.94,71.34,70.92,71.24,49009.050,1729159199999,3487654.17028,11262,24366.715,1734053.20324,0
1729159200000,71.24,71.45,70.40,71.23,150415.325,1729162799999,10678622.78897,24838,73957.845,5251172.89809,0
1729162800000,71.23,71.52,70.55,70.73,91239.721,1729166399999,6475309.06250,17607,44760.494,3176716.81015,0
1729166400000,70.72,71.59,70.66,71.57,94575.508,1729169999999,6728515.58450,17004,48930.905,3480897.14438,0
1729170000000,71.57,72.11,71.23,71.56,191503.817,1729173599999,13736542.96858,32709,104388.244,7489318.45665,0
1729173600000,71.57,71.60,71.04,71.46,135250.040,1729177199999,9644272.07574,24561,72206.311,5148862.47697,0
1729177200000,71.45,72.37,71.32,72.20,196931.935,1729180799999,14170329.79217,29640,95462.717,6868733.35756,0
1729180800000,72.20,72.68,71.98,72.40,152275.727,1729184399999,11012206.30638,25971,74542.921,5391496.98332,0
1729184400000,72.41,72.69,71.89,72.20,127515.441,1729187999999,9215813.08865,23239,59820.105,4324625.16344,0
1729188000000,72.20,72.35,71.28,72.07,177426.856,1729191599999,12747436.11556,31198,90107.458,6475019.45030,0
1729191600000,72.06,72.98,71.81,72.97,120114.179,1729195199999,8704009.83617,20888,60202.025,4362844.25081,0
1729195200000,72.97,73.13,72.64,72.85,135278.866,1729198799999,9861001.80408,22180,59521.863,4339690.43410,0
1729198800000,72.84,73.85,72.82,73.13,133380.531,1729202399999,9788773.66022,24614,65895.741,4836063.10162,0
1729202400000,73.12,73.99,73.03,73.32,105117.818,1729205999999,7731644.18498,18848,53597.495,3941961.82494,0
1729206000000,73.32,73.35,72.67,72.78,80613.324,1729209599999,5886845.33267,15474,36244.293,2647363.11439,0
1729209600000,72.79,72.96,72.02,72.87,166607.443,1729213199999,12076368.85327,24168,80000.695,5802017.19867,0
1729213200000,72.88,74.87,72.68,74.54,236263.113,1729216799999,17483090.41941,39078,126245.103,9343324.03648,0
1729216800000,74.53,74.57,72.73,72.75,131839.403,1729220399999,9706310.45492,22028,52901.602,3896316.50412,0
1729220400000,72.75,73.12,72.38,73.10,116126.899,1729223999999,8445264.90579,22002,67208.087,4889190.26484,0
1729224000000,73.10,73.24,72.66,72.88,67793.552,1729227599999,4946248.70674,13958,34833.651,2541418.20766,0
1729227600000,72.88,72.95,72.59,72.75,42139.994,1729231199999,3067425.14508,9793,19659.113,1431028.84567,0
1729231200000,72.76,72.87,72.34,72.52,64986.542,1729234799999,4716874.71923,13556,32243.745,2340652.41715,0
1729234800000,72.51,72.58,72.19,72.23,65858.679,1729238399999,4763713.65518,13158,31596.220,2285599.02576,0
1729238400000,72.22,72.35,71.88,72.13,79751.164,1729241999999,5752847.16607,13678,37762.163,2724720.60169,0
1729242000000,72.13,72.20,71.86,72.09,66186.286,1729245599999,4768933.17724,11675,31519.485,2271260.77874,0
1729245600000,72.10,72.20,71.91,71.94,43440.229,1729249199999,3129033.84672,8739,20166.512,1452731.83646,0
1729249200000,71.93,72.05,71.86,71.91,35139.749,1729252799999,2528202.37805,7467,15375.321,1106301.42833,0
1729252800000,71.91,72.56,71.90,72.46,89949.001,1729256399999,6497942.31762,14658,51705.403,3735620.52086,0
1729256400000,72.46,72.88,72.37,72.54,96386.291,1729259999999,7003387.34149,17456,48761.092,3542769.75954,0
1729260000000,72.54,73.33,72.13,72.96,150782.131,1729263599999,10984865.08372,26333,72405.122,5275959.04539,0
1729263600000,72.96,73.34,72.74,73.22,86246.221,1729267199999,6302345.78235,15774,47111.999,3442569.70710,0
1729267200000,73.22,73.27,72.81,73.05,74457.380,1729270799999,5435748.71328,14240,32306.025,2358497.99632,0
1729270800000,73.05,73.07,72.53,72.60,68710.216,1729274399999,5002748.98416,12150,27874.925,2030579.19349,0
1729274400000,72.59,73.07,72.22,73.00,147541.945,1729277999999,10707952.38403,19423,79312.012,5755575.65910,0
1729278000000,73.01,73.74,72.59,73.61,70367.080,1729281599999,5137499.71994,12461,38408.612,2804058.69035,0
1729281600000,73.61,73.75,73.13,73.42,60566.095,1729285199999,4444898.01920,13289,27826.013,2041940.91399,0
1729285200000,73.41,73.52,73.08,73.34,26334.517,1729288799999,1929873.69929,6990,10884.586,797722.96683,0
1729288800000,73.33,73.82,73.26,73.66,55227.975,1729292399999,4064495.26388,9686,25999.589,1913441.63814,0
1729292400000,73.65,73.70,72.97,73.09,47390.109,1729295999999,3471093.65584,7903,20449.130,1497606.87955,0
1729296000000,73.08,73.56,72.98,73.43,40845.978,1729299599999,2993911.97154,9800,23280.826,1706572.21884,0
1729299600000,73.42,73.80,73.35,73.71,32936.299,1729303199999,2423635.56542,7724,18461.273,1358396.77599,0
1729303200000,73.70,74.05,73.61,73.83,55361.695,1729306799999,4090027.44538,9450,28469.606,2103337.50500,0
1729306800000,73.84,74.03,73.51,73.73,39966.373,1729310399999,2948767.61862,8566,14886.121,1098779.89526,0
1729310400000,73.72,74.12,73.72,73.94,50450.852,1729313999999,3730200.21401,8087,22200.531,1641565.19342,0
1729314000000,73.94,74.42,73.94,74.32,35025.094,1729317599999,2599292.19863,9131,19235.620,1427954.58739,0
1729317600000,74.32,74.68,74.21,74.51,45541.999,1729321199999,3392070.00103,9542,22897.549,1705712.25275,0
1729321200000,74.52,74.79,74.36,74.39,58398.353,1729324799999,4356059.58559,11145,24644.947,1839065.74444,0
1729324800000,74.38,74.78,74.28,74.77,37308.547,1729328399999,2780316.81089,8296,19375.111,1443939.52729,0
1729328400000,74.77,74.95,74.69,74.95,98681.283,1729331999999,7391113.92086,12241,69149.623,5180350.21656,0
1729332000000,74.95,76.19,74.85,75.27,189495.013,1729335599999,14309406.08736,33327,101875.129,7691759.88134,0
1729335600000,75.27,75.73,74.76,74.83,105070.707,1729339199999,7903309.63206,19795,47292.459,3559318.07237,0
1729339200000,74.82,75.20,74.51,74.68,63573.778,1729342799999,4757326.13099,12194,28677.852,2146736.52295,0
1729342800000,74.68,75.02,74.58,74.76,51947.672,1729346399999,3886020.91275,10409,26490.027,1981820.01252,0
1729346400000,74.75,75.53,74.73,75.20,66649.286,1729349999999,5013657.47221,13487,33531.637,2522861.67145,0
1729350000000,75.20,75.26,74.84,74.96,51237.068,1729353599999,3844752.07059,10189,27338.756,2051321.22380,0
1729353600000,74.95,75.25,74.81,74.83,35969.013,1729357199999,2698746.19376,8477,18696.903,1403044.44981,0
1729357200000,74.83,74.95,74.30,74.68,70888.126,1729360799999,5288718.04891,12536,40093.963,2990019.91564,0
1729360800000,74.67,75.45,74.58,75.33,77601.629,1729364399999,5821778.91368,13237,46228.774,3466914.63168,0
1729364400000,75.33,75.62,75.20,75.21,49659.037,1729367999999,3744763.49739,9338,23552.262,1776092.77289,0
1729368000000,75.22,75.35,74.80,75.22,59921.424,1729371599999,4498594.80558,9538,30571.739,2294936.27647,0
1729371600000,75.21,75.44,75.05,75.08,29493.246,1729375199999,2218990.59279,6407,12673.577,953548.89506,0
1729375200000,75.07,75.35,75.00,75.03,27103.133,1729378799999,2036555.77498,5779,13356.428,1003557.42424,0
1729378800000,75.03,75.25,74.76,74.87,39508.776,1729382399999,2962467.91691,7014,18071.022,1354491.38885,0
1729382400000,74.86,75.14,74.62,75.00,55714.529,1729385999999,4169291.21556,9894,24330.197,1820896.72555,0
1729386000000,75.00,75.11,74.68,74.70,22570.994,1729389599999,1691102.63242,5975,10481.173,785433.09144,0
1729389600000,74.69,74.86,74.52,74.65,23394.789,1729393199999,1747752.37874,5834,11579.310,865110.65931,0
1729393200000,74.64,75.41,74.47,75.00,52146.780,1729396799999,3904545.91425,10641,26083.423,1952188.02948,0
1729396800000,74.99,75.37,74.77,74.83,47366.449,1729400399999,3556608.40261,9123,20556.102,1543523.63996,0
1729400400000,74.82,74.92,74.46,74.65,39357.976,1729403999999,2937656.80159,8938,19397.359,1447971.92233,0
1729404000000,74.65,74.69,74.32,74.64,32188.941,1729407599999,2397727.69744,7059,17073.802,1271863.05101,0
1729407600000,74.65,74.75,74.05,74.12,42633.605,1729411199999,3170105.59831,8772,22728.973,1690055.98822,0
1729411200000,74.12,74.52,74.06,74.39,36373.493,1729414799999,2703167.75561,8713,21666.745,1610538.86598,0
1729414800000,74.38,74.67,74.26,74.66,26181.964,1729418399999,1950716.74924,6454,14317.056,1066575.49851,0
1729418400000,74.66,74.85,74.48,74.83,30808.781,1729421999999,2300995.41957,7554,15891.528,1187022.50237,0
1729422000000,74.82,75.33,74.78,75.05,42510.850,1729425599999,3191360.70112,8962,21310.831,1599254.75215,0
1729425600000,75.05,75.17,74.82,74.86,42212.078,1729429199999,3164860.43883,9821,18233.504,1367201.55391,0
1729429200000,74.86,75.86,74.71,75.51,92643.709,1729432799999,6978412.47139,16836,55674.178,4195290.35490,0
1729432800000,75.50,75.58,75.06,75.23,71201.365,1729436399999,5361053.18196,13669,35508.399,2674018.60278,0
1729436400000,75.24,75.34,74.58,74.82,81274.766,1729439999999,6088065.27316,13452,28894.189,2163441.20793,0
1729440000000,74.81,74.85,74.35,74.39,68655.363,1729443599999,5116752.19721,12127,26479.872,1973559.74160,0
1729443600000,74.39,74.64,74.39,74.51,41992.381,1729447199999,3127894.06647,8037,24742.531,1843171.79356,0
1729447200000,74.52,74.57,74.26,74.28,23837.699,1729450799999,1774678.98548,5936,11008.767,819753.17947,0
1729450800000,74.28,74.43,74.08,74.15,33465.049,1729454399999,2483819.05544,8046,17637.895,1309223.93988,0
1729454400000,74.14,74.20,73.86,74.02,56625.870,1729457999999,4193257.80520,10671,30618.156,2267839.85415,0
1729458000000,74.03,74.12,73.68,73.84,43835.378,1729461599999,3237915.86769,8533,22130.801,1634682.13574,0
1729461600000,73.84,74.34,73.56,74.19,116855.263,1729465199999,8656681.71661,21810,65389.630,4844395.52129,0
1729465200000,74.19,74.42,74.00,74.30,59338.174,1729468799999,4402768.39101,11009,28753.050,2133540.06301,0
1729468800000,74.30,74.62,74.00,74.19,78907.295,1729472399999,5862641.80184,16743,38363.376,2850702.19306,0
1729472400000,74.19,74.41,73.92,74.12,71678.101,1729475999999,5314213.01495,13997,38161.257,2829540.09034,0
1729476000000,74.11,74.22,73.86,73.91,50717.149,1729479599999,3754373.11790,10518,20719.427,1533977.67910,0
1729479600000,73.91,73.97,73.58,73.70,50354.079,1729483199999,3713453.81317,9433,20613.400,1520193.58859,0
1729483200000,73.70,74.03,73.44,73.94,50223.513,1729486799999,3699607.53483,9394,29288.353,2158070.50572,0
1729486800000,73.94,74.15,73.60,73.83,62603.950,1729490399999,4625580.01281,9624,25264.385,1866728.10373,0
1729490400000,73.83,74.07,73.68,73.72,39000.931,1729493999999,2880801.88807,7284,21756.237,1607099.13971,0
1729494000000,73.72,73.88,73.21,73.30,80062.385,1729497599999,5881398.83381,11669,29501.186,2166742.38914,0
1729497600000,73.30,73.45,72.88,72.95,70373.867,1729501199999,5147368.30365,12530,29627.350,2167877.55262,0
1729501200000,72.94,73.34,72.81,73.13,63046.408,1729504799999,4606254.97274,12273,32983.345,2410594.86712,0
1729504800000,73.13,73.32,72.89,72.95,39458.757,1729508399999,2885914.98775,8276,18604.144,1360949.61164,0
1729508400000,72.95,73.17,72.19,72.36,117587.306,1729511999999,8542455.26218,15521,52169.725,3791060.35551,0
1729512000000,72.36,72.61,72.08,72.56,78918.311,1729515599999,5709569.36967,12944,44035.830,3185889.57837,0
1729515600000,72.56,73.04,71.91,72.22,188829.629,1729519199999,13702426.69044,23360,95850.196,6955632.13613,0
1729519200000,72.22,72.23,71.20,71.50,211583.402,1729522799999,15149217.58265,27585,92786.566,6641356.14838,0
1729522800000,71.50,71.52,71.02,71.39,67499.140,1729526399999,4805402.80719,14279,32486.063,2312871.09289,0
1729526400000,71.38,71.38,70.70,71.11,88189.914,1729529999999,6262523.86322,14588,43797.259,3109736.50465,0
1729530000000,71.11,71.49,70.74,71.05,118005.516,1729533599999,8388242.19413,17415,46804.842,3328463.08443,0
1729533600000,71.04,71.04,70.25,70.69,125187.140,1729537199999,8841547.76882,17196,46788.035,3306284.08803,0
1729537200000,70.69,71.07,70.65,71.02,46657.595,1729540799999,3304901.93719,9660,23763.837,1684048.81314,0
1729540800000,71.02,71.18,70.83,70.93,32363.910,1729544399999,2297924.46619,8073,14781.181,1049645.91094,0
1729544400000,70.94,71.11,70.75,70.87,22522.806,1729547999999,1598006.86531,6301,10411.390,738627.16539,0
1729548000000,70.88,71.08,70.78,70.96,30551.344,1729551599999,2167548.82763,6722,12871.473,913126.79122,0
1729551600000,70.96,70.96,70.56,70.74,56862.374,1729555199999,4022592.44180,9405,30215.292,2137498.95305,0
1729555200000,70.73,71.06,70.06,70.73,100673.437,1729558799999,7100274.15659,18620,44248.267,3121817.80435,0
1729558800000,70.74,70.95,70.40,70.70,58545.718,1729562399999,4140243.56410,12380,31234.299,2209126.71529,0
1729562400000,70.70,70.94,70.31,70.47,45449.392,1729565999999,3209039.29898,9783,22490.763,1587740.06400,0
1729566000000,70.48,71.17,70.48,70.88,87332.792,1729569599999,6192026.37720,14472,38069.549,2697695.15740,0
1729569600000,70.89,71.07,70.65,70.68,57632.610,1729573199999,4083958.97106,10510,27757.890,1967205.73279,0
1729573200000,70.68,70.94,70.28,70.69,55520.593,1729576799999,3921491.53824,9927,29736.112,2100461.14049,0
1729576800000,70.69,71.19,70.61,71.03,80298.250,1729580399999,5696845.44284,14696,44484.350,3155913.68191,0
1729580400000,71.04,71.57,70.69,70.72,102081.073,1729583999999,7268669.82900,19584,42765.472,3045736.35736,0
1729584000000,70.72,71.05,70.34,70.69,118250.274,1729587599999,8355331.92184,22230,64509.928,4558050.42540,0
1729587600000,70.68,71.18,70.30,71.11,103290.643,1729591199999,7304898.47947,19268,51040.042,3609482.95212,0
1729591200000,71.10,71.28,70.43,70.51,113926.572,1729594799999,8074127.68988,19458,47343.264,3354140.41505,0
1729594800000,70.51,71.01,70.23,70.37,128946.295,1729598399999,9095590.61138,23483,62881.719,4433494.22891,0
1729598400000,70.38,70.63,70.04,70.15,90741.175,1729601999999,6376182.45495,16574,46731.129,3283663.56812,0
1729602000000,70.15,70.25,69.41,69.98,115888.400,1729605599999,8095653.41596,21260,53051.457,3707139.07713,0
1729605600000,69.98,70.47,69.74,70.23,107126.547,1729609199999,7517422.76534,19037,53960.165,3787431.85179,0
1729609200000,70.24,70.32,69.37,69.72,89481.500,1729612799999,6239716.99071,15895,43038.878,3000914.92547,0
1729612800000,69.72,69.79,69.36,69.52,51966.719,1729616399999,3614589.32877,11015,24739.236,1720792.18188,0
1729616400000,69.52,69.84,69.42,69.72,48901.170,1729619999999,3405023.51158,11112,24719.472,1721221.56471,0
1729620000000,69.72,69.95,69.38,69.40,49380.202,1729623599999,3439207.85918,10408,26615.416,1854079.06326,0
1729623600000,69.40,69.92,69.36,69.73,36026.300,1729627199999,2509332.56246,8672,19335.585,1346693.97515,0
1729627200000,69.73,69.90,69.51,69.85,26801.946,1729630799999,1867749.07081,6791,13788.406,960998.85891,0
1729630800000,69.85,69.96,69.74,69.92,31295.169,1729634399999,2187081.49820,6816,15843.749,1107367.64594,0
1729634400000,69.92,70.17,69.82,70.02,39941.764,1729637999999,2794703.85303,7351,19336.760,1353153.55284,0
1729638000000,70.02,70.14,69.82,70.00,37041.394,1729641599999,2591056.29214,10284,20193.799,1412456.96653,0
1729641600000,70.00,70.04,69.04,69.15,79638.460,1729645199999,5530819.06337,14353,31979.962,2220720.98750,0
1729645200000,69.16,69.41,69.06,69.22,38784.777,1729648799999,2685385.29855,8948,20731.556,1435796.26649,0
1729648800000,69.22,69.25,68.78,68.94,53793.601,1729652399999,3710176.03788,10021,19013.750,1311686.36767,0
1729652400000,68.93,69.12,68.69,69.11,39996.010,1729655999999,2755491.36801,8562,20203.234,1392266.76680,0
1729656000000,69.11,69.22,68.94,69.14,18314.755,1729659599999,1265317.95143,5349,9104.532,629071.72896,0
1729659600000,69.14,69.40,69.00,69.35,23073.242,1729663199999,1596875.61357,5506,11464.210,793562.12524,0
1729663200000,69.35,69.64,69.25,69.31,25511.202,1729666799999,1772220.95646,6729,11545.076,802171.54530,0
1729666800000,69.31,69.42,68.84,69.03,41003.677,1729670399999,2835894.47706,8865,18927.980,1308933.88454,0
1729670400000,69.03,69.31,68.66,68.86,51756.851,1729673999999,3572170.92361,11786,22196.678,1532452.66360,0
1729674000000,68.87,69.08,68.61,68.91,47084.951,1729677599999,3242814.76757,10197,24179.236,1665317.55397,0
1729677600000,68.90,69.00,68.46,68.56,49412.349,1729681199999,3395172.39080,9341,21501.863,1478189.84634,0
1729681200000,68.55,68.96,68.53,68.85,45413.388,1729684799999,3121179.21325,9147,23455.127,1612092.87501,0
1729684800000,68.86,69.14,68.68,68.88,49456.765,1729688399999,3407367.46991,10537,21620.441,1489800.76881,0
1729688400000,68.88,69.42,68.80,69.32,47664.948,1729691999999,3296706.93649,9258,27945.567,1932865.23801,0
1729692000000,69.33,69.57,69.12,69.21,54046.494,1729695599999,3747063.52340,10342,24196.166,1677782.52582,0
1729695600000,69.22,69.25,68.54,69.03,79790.324,1729699199999,5495842.88083,14950,36082.009,2484840.01762,0
1729699200000,69.04,69.08,68.21,68.39,87472.080,1729702799999,6000859.16116,14527,36697.935,2518721.84361,0
1729702800000,68.38,69.04,68.32,68.62,62430.803,1729706399999,4290254.73618,11642,28205.209,1938295.70004,0
1729706400000,68.63,68.92,67.81,68.90,139042.423,1729709999999,9485225.16766,21593,63164.930,4309345.02787,0
1729710000000,68.90,69.70,68.86,69.69,60591.076,1729713599999,4197087.68203,12248,31473.127,2180401.07733,0
1729713600000,69.70,69.81,69.39,69.77,33510.476,1729717199999,2333050.42103,7735,15979.546,1112674.85171,0
1729717200000,69.77,69.82,69.30,69.36,25024.327,1729720799999,1741726.80800,5764,10431.895,726231.82713,0
1729720800000,69.37,70.31,69.36,70.14,57539.784,1729724399999,4026469.04860,10225,34412.732,2409073.51530,0
1729724400000,70.14,70.39,70.00,70.01,34914.108,1729727999999,2450403.62491,8004,15601.933,1095166.77847,0
1729728000000,70.01,70.37,69.67,70.31,60616.774,1729731599999,4241115.05586,12510,29410.214,2058331.00690,0
1729731600000,70.32,70.42,70.00,70.26,67213.862,1729735199999,4721657.41935,12447,35778.995,2513729.33776,0
1729735200000,70.27,70.60,69.86,70.11,174441.916,1729738799999,12249826.68940,16643,81746.200,5741120.19584,0
1729738800000,70.12,70.25,69.91,69.95,31665.208,1729742399999,2218934.45334,7897,13104.932,918645.60273,0
1729742400000,69.95,70.27,69.71,70.18,35991.853,1729745999999,2518432.25596,10621,14300.369,1001513.57484,0
1729746000000,70.18,70.37,70.14,70.17,22249.299,1729749599999,1563118.68300,5855,10266.525,721433.68615,0
1729749600000,70.18,70.40,69.93,70.02,26492.698,1729753199999,1858696.86622,7262,13135.019,921748.17429,0
1729753200000,70.01,70.16,69.69,69.72,32485.483,1729756799999,2269520.11786,7508,13795.004,963873.18910,0
1729756800000,69.73,69.97,69.36,69.38,38329.968,1729760399999,2670799.95086,9321,17714.766,1234697.74522,0
1729760400000,69.38,69.78,69.25,69.60,39822.596,1729763999999,2769774.32031,9762,19407.141,1349823.37823,0
1729764000000,69.61,69.84,69.45,69.53,30838.947,1729767599999,2146951.34269,6062,13097.069,912173.73562,0
1729767600000,69.53,69.90,69.51,69.86,25020.143,1729771199999,1744954.48278,5207,14663.621,1022694.70525,0
1729771200000,69.86,69.98,69.66,69.76,34895.430,1729774799999,2435492.39980,7169,14651.728,1022719.74881,0
1729774800000,69.77,70.52,69.68,70.51,52508.449,1729778399999,3679490.40692,10964,31682.458,2220958.72459,0
1729778400000,70.51,70.96,70.50,70.88,124968.335,1729781999999,8827500.75744,17589,64413.747,4551275.37911,0
1729782000000,70.89,71.10,70.65,70.89,51223.958,1729785599999,3630765.23840,10932,22544.053,1598352.73444,0
1729785600000,70.90,71.20,70.77,70.97,46763.616,1729789199999,3319975.38416,10305,20754.484,1473506.12439,0
1729789200000,70.98,71.23,70.84,71.04,30574.309,1729792799999,2172290.45699,6981,14440.421,1026161.36562,0
1729792800000,71.04,71.22,71.02,71.14,27269.090,1729796399999,1939550.11021,5928,11446.970,814145.51371,0
1729796400000,71.13,71.13,70.88,71.04,32953.416,1729799999999,2338696.39990,7727,17512.848,1242933.10214,0
1729800000000,71.04,71.19,70.78,71.08,36119.755,1729803599999,2563941.97114,6626,15854.093,1126080.94868,0
1729803600000,71.09,71.30,70.82,70.84,41290.119,1729807199999,2936449.20610,7927,22111.672,1573130.37891,0
1729807200000,70.85,70.98,70.73,70.86,22848.270,1729810799999,1618328.13246,5911,11334.680,802924.24300,0
1729810800000,70.85,71.15,70.77,71.14,15919.400,1729814399999,1129644.39925,4710,9724.160,690035.82391,0
1729814400000,71.14,71.23,70.84,70.95,37981.420,1729817999999,2697278.10411,7857,18248.123,1296010.41876,0
1729818000000,70.94,71.28,70.92,71.22,25276.996,1729821599999,1798039.01519,6693,12148.392,864221.14016,0
1729821600000,71.23,71.43,70.99,71.12,39171.561,1729825199999,2788792.64769,8232,18659.352,1328565.10468,0
1729825200000,71.11,71.50,71.11,71.33,27148.634,1729828799999,1937342.21596,6779,13120.961,936305.18715,0
1729828800000,71.34,71.48,70.71,71.25,95949.215,1729832399999,6824593.94574,16967,44095.503,3137195.37477,0
1729832400000,71.24,71.58,70.97,71.29,60338.095,1729835999999,4301796.67830,10170,29110.687,2075181.40376,0
1729836000000,71.30,71.54,71.08,71.46,48725.940,1729839599999,3474900.56647,9176,22764.403,1623226.20930,0
1729839600000,71.47,71.70,70.83,71.22,73855.842,1729843199999,5261048.40609,14070,29664.397,2113014.31618,0
1729843200000,71.23,71.63,70.89,71.44,67567.006,1729846799999,4814263.04953,12965,32292.315,2300754.95994,0
1729846800000,71.45,71.84,71.45,71.76,45217.314,1729850399999,3240642.97712,10166,23538.851,1686910.30676,0
1729850400000,71.77,71.79,71.47,71.49,28717.489,1729853999999,2056085.86868,7316,11821.817,846546.78935,0
1729854000000,71.49,71.81,71.42,71.73,30438.445,1729857599999,2180292.77028,7866,15905.281,1139196.47414,0
1729857600000,71.74,72.08,71.72,71.90,51363.423,1729861199999,3694326.56343,11420,27934.959,2009177.40708,0
1729861200000,71.91,72.24,71.79,72.13,49777.515,1729864799999,3583832.63535,10820,26115.005,1880814.08974,0
1729864800000,72.13,72.26,71.70,72.10,85123.808,1729868399999,6128008.62637,14305,38200.032,2751047.05047,0
1729868400000,72.11,72.25,71.68,71.97,71174.501,1729871999999,5121524.83360,13817,35057.291,2523157.74311,0
1729872000000,71.98,72.12,71.64,71.92,92523.328,1729875599999,6648752.43393,14712,40369.873,2902096.70015,0
1729875600000,71.92,72.00,71.23,71.25,223704.478,1729879199999,16007276.48567,16830,60961.558,4364252.02830,0
1729879200000,71.26,71.72,69.97,71.20,196904.557,1729882799999,13959873.78374,31986,100552.753,7129117.77683,0
1729882800000,71.19,71.41,70.48,70.89,73415.886,1729886399999,5201750.72955,14356,36391.945,2578982.33826,0
1729886400000,70.88,71.13,70.43,70.82,48826.116,1729889999999,3456704.36992,12000,22872.753,1619771.30534,0
1729890000000,70.84,70.94,70.63,70.71,26703.724,1729893599999,1889848.57932,7117,12091.049,855777.81431,0
1729893600000,70.71,70.76,70.08,70.11,40808.504,1729897199999,2875570.48313,7884,20392.914,1436477.88705,0
1729897200000,70.12,70.23,66.72,68.80,480819.612,1729900799999,32709543.84251,68714,223651.291,15207142.06388,0
1729900800000,68.80,69.60,68.26,69.55,126610.410,1729904399999,8712996.87678,22248,67721.423,4661941.80558,0
1729904400000,69.54,69.68,68.82,68.84,69968.735,1729907999999,4841763.92565,13649,25811.165,1786478.24988,0
1729908000000,68.84,69.27,68.48,69.11,50292.899,1729911599999,3463034.09299,11243,26494.849,1824326.27210,0
1729911600000,69.12,69.63,69.02,69.33,40702.154,1729915199999,2822033.12962,9683,19740.817,1368033.48857,0
1729915200000,69.33,69.33,68.95,69.26,28548.520,1729918799999,1974029.24947,8671,11881.487,821760.71232,0
1729918800000,69.26,69.60,69.25,69.48,42108.587,1729922399999,2925164.35785,9108,19191.574,1333220.12045,0
1729922400000,69.48,69.50,69.13,69.23,26372.990,1729925999999,1828808.04720,7318,10227.879,709211.14415,0
1729926000000,69.24,69.30,68.82,68.91,31697.592,1729929599999,2187258.17451,8340,15306.224,1056206.34411,0
1729929600000,68.92,69.20,68.91,69.08,26065.262,1729933199999,1800891.25358,5693,14898.581,1029423.70389,0
1729933200000,69.09,69.19,68.83,68.85,20981.486,1729936799999,1448460.36557,5559,9486.460,654970.36899,0
1729936800000,68.86,69.07,68.80,68.88,21706.734,1729940399999,1495983.99705,6174,10290.631,709259.43170,0
1729940400000,68.89,68.99,68.81,68.83,19283.463,1729943999999,1328382.49519,4765,9249.138,637167.97687,0
1729944000000,68.84,68.87,68.58,68.74,34949.499,1729947599999,2401576.22499,6203,17030.908,1170423.64488,0
1729947600000,68.74,68.96,68.43,68.56,35378.277,1729951199999,2430817.24132,7292,15792.102,1085182.12906,0
1729951200000,68.55,68.70,68.06,68.14,57379.761,1729954799999,3927386.28932,9859,26343.172,1803483.62525,0
1729954800000,68.13,68.63,68.02,68.34,34983.925,1729958399999,2391112.19472,8718,17594.867,1202474.96097,0
1729958400000,68.34,68.48,68.07,68.40,21508.842,1729961999999,1469052.73757,6239,10553.639,720824.40344,0
1729962000000,68.40,68.62,68.29,68.53,27216.062,1729965599999,1863021.27005,6181,14972.415,1025145.93626,0
1729965600000,68.54,68.62,68.36,68.37,24460.279,1729969199999,1674990.25294,5657,9082.116,622031.89901,0
1729969200000,68.36,68.56,68.33,68.47,16298.984,1729972799999,1115399.24009,4421,8046.142,550712.55323,0
1729972800000,68.47,68.87,68.39,68.57,29302.437,1729976399999,2011468.59223,7089,15635.846,1073401.42869,0
1729976400000,68.57,68.64,68.39,68.55,21801.786,1729979999999,1493835.73382,4293,11414.002,782124.01129,0
1729980000000,68.56,68.61,68.28,68.37,18070.055,1729983599999,1236521.76244,4472,7914.492,541610.50132,0
1729983600000,68.37,68.53,68.24,68.42,21564.226,1729987199999,1474412.28071,4477,11484.607,785324.38029,0
1729987200000,68.43,68.44,68.04,68.14,27119.957,1729990799999,1849083.13337,6657,11230.904,765559.31487,0
1729990800000,68.13,68.41,67.94,68.40,22193.304,1729994399999,1512672.13956,5525,9678.978,660126.77514,0
1729994400000,68.39,68.46,68.16,68.39,12485.032,1729997999999,852781.30339,4531,6951.276,474869.75697,0
1729998000000,68.39,69.08,68.30,69.05,42497.499,1730001599999,2921305.10937,8525,23048.033,1584156.58914,0
1730001600000,69.05,69.13,68.89,68.96,17420.016,1730005199999,1202042.30668,5525,8426.436,581556.02513,0
1730005200000,68.97,69.09,68.86,68.98,10780.189,1730008799999,743514.31419,3237,5311.991,366429.16613,0
1730008800000,68.98,68.99,68.82,68.87,14654.522,1730012399999,1009603.87513,3664,6791.369,467847.67469,0
1730012400000,68.86,68.89,68.70,68.87,14472.041,1730015999999,995575.49096,3822,7583.839,521753.28265,0
1730016000000,68.88,69.30,68.87,69.23,27720.182,1730019599999,1915382.17540,6902,16931.288,1169894.05977,0
1730019600000,69.23,69.43,69.03,69.40,25568.048,1730023199999,1770657.25945,6682,11570.081,801460.83380,0
1730023200000,69.41,69.43,69.15,69.24,18272.201,1730026799999,1266011.27287,4437,5723.673,396602.83806,0
1730026800000,69.24,69.67,69.16,69.66,24038.779,1730030399999,1669371.46998,5108,14233.489,988564.90926,0
1730030400000,69.67,70.29,69.58,70.18,45622.290,1730033999999,3192705.69593,9877,23592.191,1650716.84600,0
1730034000000,70.19,70.74,70.17,70.44,57805.629,1730037599999,4076109.14613,11320,25127.356,1771593.01290,0
1730037600000,70.45,70.80,70.45,70.72,32792.020,1730041199999,2317385.45814,7073,14419.863,1018961.34538,0
1730041200000,70.73,70.84,70.53,70.72,33970.332,1730044799999,2401090.95137,6996,16226.450,1146889.23204,0
1730044800000,70.72,70.80,70.40,70.62,42644.765,1730048399999,3009788.28334,8891,18663.896,1317244.69909,0
1730048400000,70.62,71.04,70.58,70.77,30909.756,1730051999999,2188292.46011,6756,16694.443,1182058.89876,0
1730052000000,70.78,70.80,70.52,70.56,29190.736,1730055599999,2061859.65020,6251,13323.374,941228.86678,0
1730055600000,70.57,70.93,70.56,70.87,19434.483,1730059199999,1374975.32194,4612,11151.490,789117.48535,0
1730059200000,70.88,70.93,70.75,70.79,18601.864,1730062799999,1317658.82729,4425,7990.484,566066.73205,0
1730062800000,70.80,70.94,70.50,70.57,27004.609,1730066399999,1910293.01695,5021,10593.889,749593.19789,0
1730066400000,70.58,70.98,70.58,70.96,31563.651,1730069999999,2233368.28987,6781,17467.139,1236004.38598,0
1730070000000,70.96,71.20,70.93,71.05,22285.752,1730073599999,1583992.49029,5931,10989.259,781135.27075,0
1730073600000,71.05,71.45,71.05,71.26,44033.785,1730077199999,3139182.89835,10142,20568.394,1466386.89315,0
1730077200000,71.26,71.55,71.06,71.07,47160.764,1730080799999,3364375.45011,9347,23976.466,1710716.34494,0
1730080800000,71.08,71.38,71.08,71.22,21428.708,1730084399999,1526338.50742,6294,10671.725,760084.62855,0
1730084400000,71.22,71.27,70.46,70.59,44971.090,1730087999999,3184131.24459,10037,21020.655,1488063.98403,0
1730088000000,70.59,70.79,70.37,70.67,40043.066,1730091599999,2829223.00972,8828,16232.926,1147074.46256,0
1730091600000,70.67,70.92,70.48,70.79,41382.611,1730095199999,2924839.40667,8940,20826.806,1472411.97310,0
1730095200000,70.79,70.95,70.68,70.91,21921.784,1730098799999,1551934.04704,5144,9402.820,665721.22779,0
1730098800000,70.92,71.36,70.91,71.16,38887.452,1730102399999,2767464.41337,9380,18101.430,1288284.54664,0
1730102400000,71.17,71.37,71.14,71.23,30361.649,1730105999999,2164184.87945,7202,14676.645,1046163.43604,0
1730106000000,71.24,71.47,71.06,71.38,28242.647,1730109599999,2013070.25071,7231,12748.642,908746.47849,0
1730109600000,71.39,71.40,70.80,70.82,38987.907,1730113199999,2771677.49357,7630,19574.942,1391665.27295,0
1730113200000,70.81,70.99,70.61,70.63,27935.352,1730116799999,1978062.12734,6952,14579.034,1032651.99846,0
1730116800000,70.64,70.88,70.20,70.78,78303.816,1730120399999,5525455.12397,14050,38875.275,2743708.76099,0
1730120400000,70.79,71.00,70.47,70.56,64008.485,1730123999999,4529444.33810,11717,31456.535,2226674.63022,0
1730124000000,70.56,70.83,70.32,70.43,69008.456,1730127599999,4867164.61217,12864,31350.895,2211070.70303,0
1730127600000,70.44,70.45,69.84,69.89,71124.283,1730131199999,4982469.56691,12445,32337.607,2265550.32061,0
1730131200000,69.89,70.30,69.81,70.08,47382.232,1730134799999,3322171.25658,8499,25963.199,1820494.20730,0
1730134800000,70.07,70.22,69.58,69.76,79534.161,1730138399999,5559859.59279,14342,38069.828,2661297.75005,0
1730138400000,69.76,70.03,69.65,69.97,33470.452,1730141999999,2337807.59481,8082,17058.644,1191383.31723,0
1730142000000,69.96,70.90,69.92,70.46,74597.779,1730145599999,5259947.85652,14118,38108.886,2685926.98789,0
1730145600000,70.53,70.67,70.37,70.50,36966.295,1730149199999,2606990.60278,6418,18940.654,1335886.14274,0
1730149200000,70.49,70.59,70.44,70.46,6554.941,1730152799999,462235.26791,1623,3195.729,225366.25448,0
1730152800000,70.77,71.04,70.58,70.88,75253.638,1730156399999,5329793.66295,11401,36120.663,2558550.24012,0
1730156400000,70.89,70.96,70.66,70.79,31158.791,1730159999999,2206420.42129,7477,14023.910,993272.10606,0
1730160000000,70.79,71.22,70.69,71.09,60384.173,1730163599999,4284541.90457,10162,30819.352,2186647.53912,0
1730163600000,71.10,71.85,71.01,71.83,73713.771,1730167199999,5269163.37009,12866,38846.639,2776000.06655,0
1730167200000,71.82,72.46,71.77,71.92,109426.322,1730170799999,7894964.84105,18726,53330.954,3847993.11859,0
1730170800000,71.92,72.26,71.90,72.17,48699.232,1730174399999,3512254.32324,8858,21148.556,1525301.95127,0
1730174400000,72.18,72.32,71.92,72.10,35144.914,1730177999999,2535634.65436,6562,18229.247,1315212.21259,0
1730178000000,72.11,72.12,71.83,72.06,31878.252,1730181599999,2294128.32777,6307,15472.648,1113568.51487,0
1730181600000,72.06,72.19,71.73,72.00,42796.791,1730185199999,3079157.47237,7589,17907.708,1288501.53567,0
1730185200000,72.01,72.39,72.00,72.37,54888.344,1730188799999,3963091.56194,8130,30027.080,2168466.64532,0
1730188800000,72.37,72.59,72.36,72.37,45398.410,1730192399999,3290070.37522,9801,19843.362,1438101.34766,0
1730192400000,72.37,72.41,72.14,72.26,32363.396,1730195999999,2338874.48151,6178,14096.582,1018770.37813,0
1730196000000,72.26,72.44,72.05,72.38,36044.559,1730199599999,2602796.13815,8816,19079.202,1377809.86903,0
1730199600000,72.38,72.80,72.35,72.45,65907.632,1730203199999,4783703.85225,11015,34356.875,2493651.04994,0
1730203200000,72.44,72.50,72.15,72.33,36791.331,1730206799999,2661541.58362,7300,17612.431,1274144.48373,0
1730206800000,72.33,72.77,72.25,72.77,39631.273,1730210399999,2872787.00049,8535,19362.209,1403565.11198,0
1730210400000,72.76,72.90,72.41,72.84,57778.605,1730213999999,4200151.92806,11640,25722.973,1870084.42702,0
1730214000000,72.84,73.26,72.55,73.25,76922.513,1730217599999,5612357.68785,12899,42657.686,3113356.98099,0
1730217600000,73.25,73.74,73.13,73.65,96935.330,1730221199999,7114600.34062,18648,39962.533,2933056.07943,0
1730221200000,73.64,73.97,73.04,73.64,93384.663,1730224799999,6863752.97227,16645,40286.327,2960886.74784,0
1730224800000,73.64,73.87,73.37,73.78,44614.329,1730228399999,3284317.54583,9652,21884.670,1611422.99822,0
1730228400000,73.79,73.91,72.92,73.01,102748.604,1730231999999,7529653.63124,17088,54746.938,4010285.11502,0
1730232000000,73.02,73.17,72.47,72.98,73158.308,1730235599999,5334018.51514,13287,33580.382,2448989.48223,0
1730235600000,72.98,73.87,72.95,73.82,36732.058,1730239199999,2697225.21680,7372,20009.679,1469174.28387,0
1730239200000,73.81,74.38,73.59,74.14,75723.222,1730242799999,5607651.41592,13959,36644.247,2714173.89386,0
1730242800000,74.15,74.30,73.92,73.98,30371.397,1730246399999,2251383.80081,7569,13085.310,970011.71360,0
1730246400000,73.99,74.30,73.68,73.87,43305.792,1730249999999,3204682.98169,9194,20122.168,1489085.84334,0
1730250000000,73.87,73.93,73.37,73.57,45931.520,1730253599999,3382977.56815,10273,22976.096,1692693.05700,0
1730253600000,73.57,73.73,73.30,73.34,21391.478,1730257199999,1572424.75532,5765,9448.014,694521.32607,0
1730257200000,73.34,73.57,73.16,73.38,26474.189,1730260799999,1941441.28106,5446,12412.247,910409.01672,0
1730260800000,73.38,73.41,72.90,72.91,30956.814,1730264399999,2264913.97282,6255,10554.172,772013.86082,0
1730264400000,72.91,72.98,72.69,72.85,26305.548,1730267999999,1915987.41992,6134,11926.278,868619.96388,0
1730268000000,72.85,73.11,72.58,72.61,46039.884,1730271599999,3354484.33088,10919,25853.738,1884161.91739,0
1730271600000,72.60,72.78,72.35,72.48,35993.853,1730275199999,2610873.01375,7793,19896.730,1443482.63867,0
1730275200000,72.48,72.64,72.17,72.23,44554.445,1730278799999,3226767.77374,8938,23262.872,1685262.15884,0
1730278800000,72.24,72.58,72.21,72.54,32940.169,1730282399999,2385509.39363,7657,16525.720,1196873.57678,0
1730282400000,72.53,72.55,72.02,72.10,40784.104,1730285999999,2947856.98459,7372,18225.324,1317470.39858,0
1730286000000,72.09,72.10,71.49,71.61,66191.189,1730289599999,4746757.53483,12665,30647.666,2197051.70463,0
1730289600000,71.62,72.08,71.44,71.84,55861.104,1730293199999,4009734.58652,12096,26475.916,1900946.99937,0
1730293200000,71.84,72.31,71.51,72.21,75495.975,1730296799999,5429756.87859,11983,41422.296,2980320.88357,0
1730296800000,72.21,72.75,72.12,72.41,95440.062,1730300399999,6917463.62169,14901,48994.070,3551266.95820,0
1730300400000,72.42,72.55,72.01,72.29,45121.259,1730303999999,3259961.59614,10775,22024.379,1591177.06765,0
1730304000000,72.29,72.50,72.08,72.25,34268.402,1730307599999,2477701.68077,7901,15671.386,1133145.09076,0
1730307600000,72.25,72.27,71.81,72.08,37526.885,1730311199999,2702557.53839,7479,20533.640,1478779.15714,0
1730311200000,72.08,72.13,71.88,72.06,27186.379,1730314799999,1958123.64753,5692,13502.384,972586.99705,0
1730314800000,72.06,72.19,71.87,71.97,21400.392,1730318399999,1540911.02917,5463,12269.239,883393.47316,0
1730318400000,71.97,72.48,71.48,72.44,58141.642,1730321999999,4183963.74724,11534,29881.795,2150887.75564,0
1730322000000,72.45,72.45,71.92,72.21,32016.562,1730325599999,2310878.55008,6474,16672.127,1203209.26495,0
1730325600000,72.21,72.27,71.82,71.94,28453.076,1730329199999,2050387.20009,6027,13436.847,968381.31963,0
1730329200000,71.93,72.16,71.77,71.78,19152.781,1730332799999,1379026.19054,4224,9442.714,679961.08859,0
1730332800000,71.77,71.89,71.67,71.70,31736.467,1730336399999,2278198.58828,8018,17068.788,1225348.36205,0
1730336400000,71.71,71.83,71.27,71.69,36538.625,1730339999999,2615251.30700,7816,19345.006,1385220.33350,0
1730340000000,71.69,72.12,71.60,71.86,36309.127,1730343599999,2608813.91717,8036,20416.650,1466819.31837,0
1730343600000,71.86,71.89,71.66,71.72,12795.965,1730347199999,918664.35830,3806,7370.188,529123.34086,0
1730347200000,71.72,71.73,71.33,71.50,34337.268,1730350799999,2455236.46156,6018,15072.990,1077823.10558,0
1730350800000,71.50,71.52,71.23,71.27,23037.004,1730354399999,1644159.07954,5067,11150.347,795936.66333,0
1730354400000,71.27,71.30,70.77,70.96,59648.872,1730357999999,4235167.11267,10550,29436.279,2089524.79658,0
1730358000000,70.96,71.12,70.78,71.00,28659.341,1730361599999,2032791.81985,6495,16458.755,1167474.43155,0
1730361600000,71.00,71.03,70.55,70.77,37150.745,1730365199999,2628985.68453,9655,18546.778,1312483.54419,0
1730365200000,70.77,71.03,70.70,71.01,29607.370,1730368799999,2098303.34829,6834,16813.444,1191623.85290,0
1730368800000,71.01,71.73,70.98,71.64,64502.815,1730372399999,4602992.34313,12365,35222.525,2513580.69433,0
1730372400000,71.64,71.68,71.32,71.32,43558.784,1730375999999,3115107.04070,8866,22103.866,1580797.37320,0
1730376000000,71.32,71.41,71.07,71.19,53267.013,1730379599999,3794792.62881,9296,31343.568,2233082.45364,0
1730379600000,71.20,71.77,71.04,71.24,78659.906,1730383199999,5617877.75342,13387,37473.216,2676527.98265,0
1730383200000,71.24,71.25,69.70,69.99,228862.527,1730386799999,16087226.49678,36359,113221.812,7960263.96784,0
1730386800000,69.98,70.47,69.91,70.31,68110.287,1730390399999,4785313.01288,13797,35770.637,2513474.91304,0
1730390400000,70.31,70.31,69.80,69.91,44193.460,1730393999999,3093395.07528,10438,21089.920,1476044.09178,0
1730394000000,69.90,70.18,69.04,69.57,96295.095,1730397599999,6699401.36205,15999,40793.879,2838982.63213,0
1730397600000,69.57,69.57,68.74,69.21,87498.347,1730401199999,6040275.90304,16373,44382.779,3064428.52940,0
1730401200000,69.21,69.37,68.72,68.74,38713.607,1730404799999,2674510.49667,8108,19513.824,1348842.98849,0
1730404800000,68.74,69.00,68.43,68.87,69921.025,1730408399999,4803258.44403,12794,31668.530,2176022.96959,0
1730408400000,68.87,69.38,68.71,69.20,32227.087,1730411999999,2225149.56837,7098,16258.597,1122631.58849,0
1730412000000,69.20,69.39,68.75,69.32,37034.053,1730415599999,2559002.77850,8377,18249.910,1261025.18845,0
1730415600000,69.33,69.58,69.21,69.32,31737.053,1730419199999,2203152.16016,7168,15187.601,1054470.30778,0
1730419200000,69.31,69.36,68.92,69.15,32397.842,1730422799999,2241065.04863,8725,14012.663,969298.47740,0
1730422800000,69.14,69.43,68.74,69.11,47391.847,1730426399999,3276955.98677,12843,22681.031,1568710.06515,0
1730426400000,69.11,69.20,68.07,69.12,104220.691,1730429999999,7150641.97017,20291,47764.217,3277612.32400,0
1730430000000,69.12,69.34,69.02,69.18,29231.893,1730433599999,2022651.64301,7617,13603.301,941161.75736,0
1730433600000,69.18,69.38,69.04,69.10,21450.405,1730437199999,1484518.60249,6422,9719.295,672590.09279,0
1730437200000,69.11,69.12,68.66,68.68,24173.664,1730440799999,1663465.02350,6703,11536.218,793789.14440,0
1730440800000,68.68,68.68,67.71,67.72,71196.524,1730444399999,4856258.22269,13901,28725.001,1960554.79536,0
1730444400000,67.72,68.32,67.70,68.14,63717.025,1730447999999,4333917.34708,13282,32334.762,2199104.17043,0
1730448000000,68.15,68.67,68.08,68.53,42984.400,1730451599999,2942859.60813,8989,17934.408,1227957.64463,0
1730451600000,68.53,68.80,68.44,68.73,27269.826,1730455199999,1871349.12122,6404,11845.215,812871.16642,0
1730455200000,68.74,69.14,68.59,69.11,36651.448,1730458799999,2524078.89610,8291,17261.088,1188969.48024,0
1730458800000,69.11,69.55,69.07,69.34,36069.295,1730462399999,2500907.67386,8851,15384.174,1066795.42727,0
1730462400000,69.34,70.17,69.33,70.02,96784.340,1730465999999,6762423.01292,16298,52042.675,3635410.73111,0
1730466000000,70.02,70.64,69.89,70.63,60776.019,1730469599999,4272562.67072,12499,27972.208,1967015.51225,0
1730469600000,70.62,70.88,70.31,70.66,69065.082,1730473199999,4873809.80106,14809,31286.225,2208059.83777,0
1730473200000,70.66,70.73,69.30,70.07,170309.059,1730476799999,11942020.78906,28922,83341.338,5842598.03181,0
1730476800000,70.06,71.09,69.93,70.82,139263.014,1730480399999,9817851.13266,23956,68804.329,4849540.58755,0
1730480400000,70.82,70.92,70.03,70.19,76043.410,1730483999999,5351626.76870,14600,39685.169,2793107.26901,0
1730484000000,70.20,70.34,69.88,70.28,48832.339,1730487599999,3424678.83662,10064,20241.140,1419397.28536,0
1730487600000,70.28,70.56,69.92,70.09,46873.690,1730491199999,3292450.40434,11163,21974.545,1543791.53209,0
1730491200000,70.07,70.62,69.98,70.56,27046.959,1730494799999,1902885.62842,6480,13675.458,961974.92898,0
1730494800000,70.56,70.58,69.54,70.24,52023.410,1730498399999,3641624.99739,10540,26162.144,1831139.75574,0
1730498400000,70.24,70.30,70.00,70.28,18302.579,1730501999999,1284775.36752,5568,8123.870,570282.77106,0
1730502000000,70.28,70.40,70.15,70.26,18077.028,1730505599999,1270099.20719,5306,8104.906,569442.99868,0
1730505600000,70.27,70.89,70.25,70.83,34269.819,1730509199999,2418311.17734,7438,18447.772,1301801.25503,0
1730509200000,70.83,70.94,70.66,70.72,25126.105,1730512799999,1778915.25979,6012,11156.839,790008.01344,0
1730512800000,70.72,71.09,70.64,70.97,27383.125,1730516399999,1941878.17414,5719,14269.554,1011975.88153,0
1730516400000,70.96,71.26,70.56,70.70,41894.362,1730519999999,2975533.90816,7754,17807.361,1264992.17359,0
1730520000000,70.70,70.70,70.06,70.22,43427.668,1730523599999,3055457.73894,7743,18324.784,1289472.35953,0
1730523600000,70.21,70.40,69.91,70.27,31134.530,1730527199999,2183200.81265,6792,15176.692,1064237.12935,0
1730527200000,70.27,70.30,69.79,70.30,39019.482,1730530799999,2732452.15366,7409,20475.390,1433847.15931,0
1730530800000,70.29,70.70,70.25,70.60,21996.623,1730534399999,1551051.43219,5474,11559.815,815041.59631,0
1730534400000,70.60,70.61,70.10,70.41,26408.485,1730537999999,1857371.82258,6802,12404.199,872349.78077,0
1730538000000,70.42,70.90,70.28,70.78,40986.040,1730541599999,2893958.04677,9312,19055.114,1345624.30864,0
1730541600000,70.78,70.82,70.50,70.63,25967.098,1730545199999,1834838.91590,6926,11391.676,804957.50441,0
1730545200000,70.63,70.97,70.61,70.75,31153.928,1730548799999,2205129.62931,7269,14252.685,1008709.07519,0
1730548800000,70.74,70.87,70.02,70.23,45577.537,1730552399999,3207493.17301,10441,20016.393,1408677.37276,0
1730552400000,70.23,70.49,69.38,69.50,70008.546,1730555999999,4895738.87531,14588,34492.643,2412730.57999,0
1730556000000,69.50,69.60,68.90,69.16,81840.349,1730559599999,5665505.47239,16672,40298.091,2790407.16963,0
1730559600000,69.17,69.76,68.83,69.69,46965.532,1730563199999,3255708.36340,10287,24719.434,1714573.49974,0
1730563200000,69.70,69.75,69.33,69.68,45313.214,1730566799999,3151815.64435,9953,24059.735,1673685.79665,0
1730566800000,69.68,69.70,69.22,69.41,20842.459,1730570399999,1447806.28957,6088,8948.604,621457.95925,0
1730570400000,69.42,69.43,68.85,69.06,36240.971,1730573999999,2504598.32731,9314,17032.319,1176941.38798,0
1730574000000,69.06,69.34,69.01,69.27,16314.935,1730577599999,1129137.33105,5425,8955.628,619818.36177,0
1730577600000,69.28,69.54,69.24,69.30,18887.638,1730581199999,1310994.54111,5396,7578.543,526071.28890,0
1730581200000,69.30,69.40,69.21,69.21,9724.354,1730584799999,673850.24668,3580,4460.418,309114.39692,0
1730584800000,69.22,69.40,69.06,69.25,9651.860,1730588399999,668420.68485,3469,4671.812,323526.50715,0
1730588400000,69.24,69.26,68.95,69.19,13176.810,1730591999999,910218.47377,3823,6781.085,468360.37049,0
1730592000000,69.18,69.27,68.80,68.99,34888.378,1730595599999,2408167.92523,7582,18017.180,1243546.32193,0
1730595600000,68.99,69.03,68.33,68.36,45580.665,1730599199999,3131502.13891,10383,20340.769,1397696.00101,0
1730599200000,68.37,68.55,66.97,67.42,136126.682,1730602799999,9214517.42788,26887,61600.062,4169234.02781,0
1730602800000,67.42,67.94,66.97,67.83,66117.175,1730606399999,4466923.06095,16749,36992.593,2499720.52627,0
1730606400000,67.83,68.43,67.73,68.30,41214.525,1730609999999,2808985.65457,8928,22236.916,1514925.03742,0
1730610000000,68.29,68.40,67.85,67.92,39967.751,1730613599999,2723777.70855,7398,13361.609,910844.77065,0
1730613600000,67.91,68.30,67.82,68.11,22517.148,1730617199999,1532276.05530,6120,10092.363,686819.79386,0
1730617200000,68.12,68.27,68.04,68.16,12134.475,1730620799999,826959.27538,4102,6474.564,441243.04702,0
1730620800000,68.17,68.25,67.89,67.99,29035.926,1730624399999,1974947.18521,7150,12966.657,881911.69423,0
1730624400000,68.00,68.04,67.38,67.43,31460.784,1730627999999,2128854.21528,7213,13086.504,885656.65418,0
1730628000000,67.44,67.98,67.42,67.85,30842.236,1730631599999,2089407.34465,6220,19280.355,1305839.92566,0
1730631600000,67.85,67.86,67.00,67.18,56347.827,1730635199999,3793240.86551,9865,18783.097,1265385.40068,0
1730635200000,67.19,67.57,67.14,67.25,28723.003,1730638799999,1934816.11592,6906,15454.669,1041018.21384,0
1730638800000,67.26,67.35,65.99,66.19,144843.854,1730642399999,9631047.28265,22369,57785.301,3843067.98567,0
1730642400000,66.19,66.20,65.50,65.89,156719.232,1730645999999,10314082.93312,27534,71733.594,4720355.46352,0
1730646000000,65.89,65.99,65.24,65.91,121011.723,1730649599999,7943123.66053,21356,50086.316,3288596.25744,0
1730649600000,65.90,66.42,65.56,65.69,80693.185,1730653199999,5325452.93637,16924,34897.421,2304072.13752,0
1730653200000,65.68,66.38,65.65,66.11,36057.960,1730656799999,2384107.88524,9585,19965.474,1320005.84947,0
1730656800000,66.10,66.33,65.34,65.61,59448.452,1730660399999,3908804.02862,11743,26289.124,1727900.40415,0
1730660400000,65.61,66.61,65.50,66.58,40006.494,1730663999999,2646825.70998,10618,19172.446,1268675.66970,0
1730664000000,66.58,66.94,66.37,66.89,36440.483,1730667599999,2429317.43301,9365,15806.495,1053851.75755,0
1730667600000,66.89,67.39,66.85,67.05,39525.198,1730671199999,2651838.66317,10108,20284.496,1361114.12204,0
1730671200000,67.05,67.31,66.87,66.96,19196.245,1730674799999,1288629.76034,5969,10465.127,702761.49719,0
1730674800000,66.95,67.01,66.58,66.82,30132.721,1730678399999,2012760.79451,7791,12975.821,866702.59400,0
1730678400000,66.81,66.82,66.16,66.69,48812.190,1730681999999,3248248.05115,11737,23965.354,1594199.19964,0
1730682000000,66.69,67.58,66.67,67.32,56795.075,1730685599999,3816402.80507,12516,32453.935,2179612.70965,0
1730685600000,67.32,67.61,67.08,67.45,43576.291,1730689199999,2936566.66028,8948,21009.472,1415985.36753,0
1730689200000,67.45,67.72,67.14,67.17,22393.221,1730692799999,1509555.98958,7798,9892.001,666921.64919,0
1730692800000,67.18,67.50,67.13,67.18,18192.061,1730696399999,1223990.01014,6869,10892.621,732868.45681,0
1730696400000,67.19,67.24,66.56,66.57,22865.430,1730699999999,1528787.66792,6244,11198.897,748784.43883,0
1730700000000,66.56,67.03,66.54,66.82,48082.638,1730703599999,3212331.78889,8236,23664.876,1580842.03591,0
1730703600000,66.82,66.93,66.31,66.34,37724.919,1730707199999,2513341.98408,7613,15831.825,1054499.74225,0
1730707200000,66.35,66.49,66.01,66.32,30699.400,1730710799999,2033947.62483,7974,14851.323,984057.85576,0
1730710800000,66.33,66.56,66.02,66.24,30192.148,1730714399999,2002672.34398,7029,15573.050,1033149.71196,0
1730714400000,66.24,66.78,66.18,66.57,35776.734,1730717999999,2381442.51061,8256,19180.040,1276558.25835,0
1730718000000,66.58,67.22,66.51,66.94,36644.049,1730721599999,2452804.05988,7308,20404.934,1366437.31709,0
1730721600000,66.94,67.15,66.66,66.87,28505.045,1730725199999,1907517.68673,7311,12450.388,833199.36230,0
1730725200000,66.86,67.07,66.48,66.50,35960.915,1730728799999,2403922.89838,7320,15238.203,1019158.37931,0
1730728800000,66.50,66.92,66.43,66.68,40868.951,1730732399999,2722340.47394,9082,21059.401,1402946.68121,0
1730732400000,66.68,66.93,66.49,66.83,24231.612,1730735999999,1616638.65857,6678,12958.435,864593.49845,0
1730736000000,66.83,67.00,66.29,66.49,42191.627,1730739599999,2812049.14993,8707,18706.238,1246932.83191,0
1730739600000,66.48,66.63,66.15,66.22,33558.409,1730743199999,2227754.72961,7851,17259.659,1145822.57500,0
1730743200000,66.22,66.50,65.89,65.96,32077.684,1730746799999,2122288.81506,7122,14187.115,938850.31154,0
1730746800000,65.97,66.35,65.94,66.29,26889.487,1730750399999,1779933.24298,6387,12969.956,858435.43137,0
1730750400000,66.29,66.30,65.51,65.61,36572.074,1730753999999,2411402.47172,7873,18446.727,1216674.08499,0
1730754000000,65.61,65.88,64.39,64.65,123859.919,1730757599999,8057738.59369,21535,49270.790,3207230.67845,0
1730757600000,64.64,65.90,64.51,65.65,53911.502,1730761199999,3521227.96975,11549,26817.003,1751422.99033,0
1730761200000,65.64,65.78,65.29,65.53,37615.071,1730764799999,2463280.15670,8808,17674.099,1157547.65080,0
1730764800000,65.54,66.20,65.45,66.05,38888.059,1730768399999,2561455.25670,9692,20794.413,1369684.45977,0
1730768400000,66.05,66.20,65.43,66.09,35278.413,1730771999999,2323812.30153,8494,14406.504,948965.74143,0
1730772000000,66.09,66.17,65.80,65.95,28805.765,1730775599999,1900522.06397,5790,11163.478,736482.48318,0
1730775600000,65.96,66.37,65.93,66.35,18294.554,1730779199999,1210456.68434,4697,8049.018,532655.07960,0
1730779200000,66.35,66.66,66.28,66.53,19779.942,1730782799999,1316010.96808,5422,8692.626,578273.04565,0
1730782800000,66.54,66.97,66.54,66.94,32427.360,1730786399999,2164754.56951,6160,16916.753,1129510.56400,0
1730786400000,66.95,67.00,66.71,66.93,55922.114,1730789999999,3739217.74401,8339,24412.424,1632989.29268,0
1730790000000,66.94,67.05,66.71,67.00,22900.747,1730793599999,1532133.96938,5892,11128.772,744579.99077,0
1730793600000,67.01,67.15,66.85,67.12,29679.562,1730797199999,1989756.34278,7073,15690.040,1051997.49687,0
1730797200000,67.12,67.27,66.87,66.89,26036.513,1730800799999,1746822.27790,7176,11975.005,803488.79936,0
1730800800000,66.89,66.97,66.69,66.95,23241.593,1730804399999,1553461.09277,5178,11394.943,761798.87485,0
1730804400000,66.96,67.26,65.98,65.99,138879.277,1730807999999,9235775.70303,16537,73015.924,4855737.73720,0
1730808000000,65.98,66.21,65.62,65.76,64590.483,1730811599999,4257299.32884,13117,32725.347,2157038.95807,0
1730811600000,65.76,65.89,65.11,65.47,80405.947,1730815199999,5264183.24069,13406,42709.332,2796416.56922,0
1730815200000,65.47,67.10,65.14,66.57,200145.229,1730818799999,13279101.39171,27414,101217.886,6711909.42129,0
1730818800000,66.56,66.67,65.69,66.07,113995.791,1730822399999,7544398.84145,20858,55361.723,3664469.42595,0
1730822400000,66.10,66.77,66.07,66.75,78464.411,1730825999999,5212909.28060,16219,45403.147,3017962.60054,0
1730826000000,66.75,66.89,66.36,66.37,45526.563,1730829599999,3035458.79423,9744,21666.143,1444973.62033,0
1730829600000,66.38,66.55,66.06,66.32,36453.844,1730833199999,2418896.64292,8315,18514.201,1228725.07981,0
1730833200000,66.33,66.53,64.83,65.05,87676.645,1730836799999,5755128.88408,16363,38134.667,2504680.13944,0
1730836800000,65.05,66.14,64.81,66.07,59373.472,1730840399999,3896747.51761,14745,33248.041,2181505.64118,0
1730840400000,66.09,66.26,65.61,65.71,28985.697,1730843999999,1913682.48192,7985,11222.759,741225.46704,0
1730844000000,65.72,66.22,65.50,66.21,44029.056,1730847599999,2899980.71997,8891,18635.893,1227175.63686,0
1730847600000,66.21,66.23,65.32,65.37,56443.676,1730851199999,3711248.88975,10574,29069.512,1911178.31634,0
1730851200000,65.37,67.11,65.32,66.94,131063.021,1730854799999,8697230.04114,23864,70506.198,4679075.72570,0
1730854800000,66.94,67.43,66.44,67.04,109426.578,1730858399999,7329458.67354,19661,52246.128,3500381.57360,0
1730858400000,67.04,68.80,66.90,68.29,187828.636,1730861999999,12803858.84754,27758,92369.048,6294735.44333,0
1730862000000,68.29,69.85,68.27,68.91,263482.051,1730865599999,18192084.02297,41768,123344.119,8516928.70626,0
1730865600000,68.92,70.37,68.42,69.54,238445.953,1730869199999,16629453.65855,36363,113179.405,7889825.43204,0
1730869200000,69.54,70.06,68.88,69.97,130737.455,1730872799999,9076922.33375,19627,62301.953,4326534.12644,0
1730872800000,69.97,70.90,69.68,70.00,186383.236,1730876399999,13110143.95641,27760,90937.363,6398762.97831,0
1730876400000,70.00,70.67,69.25,69.63,159503.787,1730879999999,11162623.27578,27618,79321.329,5550854.39750,0
1730880000000,69.63,69.73,68.46,69.42,176759.474,1730883599999,12209298.13321,29872,84845.289,5860750.62261,0
1730883600000,69.42,69.92,69.23,69.81,92932.323,1730887199999,6466166.25394,14263,47500.004,3305291.07179,0
1730887200000,69.80,70.13,69.44,70.12,76017.093,1730890799999,5300965.46566,11790,34853.078,2431104.67167,0
1730890800000,70.11,70.36,69.73,70.28,70630.644,1730894399999,4950145.11010,12389,31579.357,2213674.79598,0
1730894400000,70.28,70.29,69.63,69.67,82548.093,1730897999999,5777994.05354,13328,31713.409,2220028.66694,0
1730898000000,69.67,70.22,69.40,70.01,64325.996,1730901599999,4489516.07578,13114,34060.660,2377264.69815,0
1730901600000,70.00,70.12,69.13,69.26,74089.863,1730905199999,5158552.51775,14336,30917.772,2152550.94784,0
1730905200000,69.27,69.93,69.15,69.77,67675.491,1730908799999,4713878.67977,13735,37034.205,2579287.68581,0
1730908800000,69.77,69.92,69.25,69.44,46004.649,1730912399999,3199026.86475,10200,22607.121,1572077.67809,0
1730912400000,69.44,69.48,69.04,69.19,45502.340,1730915999999,3151858.68227,9155,22507.166,1559256.41199,0
1730916000000,69.18,69.89,69.15,69.87,39668.343,1730919599999,2758623.26605,7783,21624.553,1503984.87302,0
1730919600000,69.86,69.90,69.55,69.87,44441.221,1730923199999,3101704.47048,9067,22273.591,1554676.84982,0
1730923200000,69.87,70.27,69.73,70.21,98566.947,1730926799999,6904633.96492,15258,49176.312,3445168.96818,0
1730926800000,70.21,70.80,70.13,70.66,66525.351,1730930399999,4687461.10829,12743,36459.405,2568984.05387,0
1730930400000,70.66,71.62,70.65,71.45,99480.462,1730933999999,7072190.45307,14182,49452.103,3518218.91077,0
1730934000000,71.45,71.65,70.86,71.04,55113.738,1730937599999,3924249.20111,11129,22969.465,1635642.61202,0
1730937600000,71.03,71.07,70.50,71.03,59139.727,1730941199999,4188373.55863,13244,26117.574,1850162.39419,0
1730941200000,71.04,72.33,70.89,71.17,211478.218,1730944799999,15132383.80215,30236,90326.235,6461936.95949,0
1730944800000,71.16,71.66,71.01,71.54,80715.950,1730948399999,5761726.52631,14447,42839.932,3058796.38973,0
1730948400000,71.54,71.94,71.17,71.26,83930.022,1730951999999,6001215.97203,16024,36315.621,2598156.66790,0
1730952000000,71.26,71.44,70.54,70.79,67771.830,1730955599999,4806174.97196,14543,30953.664,2195178.44660,0
1730955600000,70.79,71.06,70.59,70.88,27915.293,1730959199999,1977849.38473,7549,12850.967,910535.24385,0
1730959200000,70.88,70.97,69.87,70.56,81462.077,1730962799999,5731610.89392,16764,38229.535,2690661.97261,0
1730962800000,70.55,70.77,70.34,70.57,30858.113,1730966399999,2179180.26988,7795,13792.759,974166.67783,0
1730966400000,70.58,71.12,70.53,71.09,39701.191,1730969999999,2814203.83684,9004,21467.520,1521904.35385,0
1730970000000,71.09,71.17,70.69,70.79,41023.691,1730973599999,2910619.48422,8934,12794.928,907692.92650,0
1730973600000,70.79,70.93,70.46,70.92,38066.658,1730977199999,2691051.05175,8003,19909.538,1407791.82191,0
1730977200000,70.92,71.09,70.71,70.75,31309.070,1730980799999,2219143.23718,7269,10021.424,710526.69470,0
1730980800000,70.75,71.11,70.69,70.92,38612.888,1730984399999,2738236.88702,8829,18773.015,1331374.58930,0
1730984400000,70.93,71.00,70.25,70.29,74989.906,1730987999999,5290347.04111,13006,36081.555,2545367.55138,0
1730988000000,70.29,71.09,70.19,70.57,71859.486,1730991599999,5072460.29863,14546,34801.311,2457334.91632,0
1730991600000,70.58,71.45,70.39,71.43,57509.763,1730995199999,4090557.50100,12677,28375.992,2017923.47711,0
1730995200000,71.44,72.01,70.94,72.01,87782.320,1730998799999,6275378.06194,17906,50192.187,3589888.80229,0
1730998800000,72.01,72.33,71.63,71.93,103709.284,1731002399999,7468026.62404,18344,51281.549,3692670.29634,0
1731002400000,71.94,72.08,71.37,71.99,68738.440,1731005999999,4933412.72849,12973,34464.093,2473896.65846,0
1731006000000,71.98,72.01,71.24,71.90,54516.408,1731009599999,3906857.55973,12256,29442.505,2109444.71277,0
1731009600000,71.91,72.09,71.71,71.82,49302.629,1731013199999,3545426.79939,8426,22715.915,1633938.40958,0
1731013200000,71.83,72.42,71.80,72.07,47913.995,1731016799999,3457298.19124,9243,26713.508,1927184.60303,0
1731016800000,72.07,72.26,71.37,71.54,57161.189,1731020399999,4096592.08466,11078,24881.916,1782868.97363,0
1731020400000,71.54,71.76,71.14,71.48,41620.600,1731023999999,2972350.77921,9698,22649.146,1617606.35117,0
1731024000000,71.49,72.60,71.49,72.33,82259.805,1731027599999,5940141.18218,18047,41259.360,2979656.78253,0
1731027600000,72.34,72.69,71.56,71.84,66015.539,1731031199999,4765464.85757,13135,29725.108,2145826.01799,0
1731031200000,71.83,71.84,70.89,70.97,67990.761,1731034799999,4842592.01335,12360,34660.139,2469019.65658,0
1731034800000,70.97,71.29,70.72,71.10,59940.027,1731038399999,4256891.29421,11155,27044.650,1920974.35239,0
1731038400000,71.10,71.40,71.06,71.25,45732.164,1731041999999,3258569.04025,8833,26796.603,1909489.95149,0
1731042000000,71.24,71.51,71.20,71.40,28760.199,1731045599999,2053495.80122,6476,12500.737,892664.86723,0
1731045600000,71.41,71.45,71.06,71.19,38966.562,1731049199999,2776908.65422,8014,16141.531,1150676.71307,0
1731049200000,71.19,71.39,70.83,71.20,41424.960,1731052799999,2945899.74925,8888,19377.423,1378327.21339,0
1731052800000,71.21,71.26,70.72,70.85,32510.123,1731056399999,2306908.58384,8140,15940.721,1130999.31095,0
1731056400000,70.86,71.20,70.66,71.16,40575.503,1731059999999,2879285.94355,7651,19936.512,1415055.28523,0
1731060000000,71.16,71.57,70.86,71.54,47053.603,1731063599999,3350506.01550,8087,24132.537,1719168.05140,0
1731063600000,71.55,71.72,71.27,71.27,37573.200,1731067199999,2685523.84705,8422,16342.718,1168212.36955,0
1731067200000,71.27,71.96,71.27,71.93,34355.011,1731070799999,2460397.98981,7372,17136.980,1227871.88146,0
1731070800000,71.92,72.02,71.60,71.98,37818.030,1731074399999,2715322.48714,7841,18508.117,1329229.81327,0
1731074400000,71.97,72.22,71.44,71.70,75663.225,1731077999999,5437622.72721,13624,31740.950,2282156.52733,0
1731078000000,71.70,73.01,71.61,72.51,264051.210,1731081599999,19133966.13523,33190,136625.179,9901652.75277,0
1731081600000,72.52,72.98,71.21,71.62,173595.127,1731085199999,12518753.19575,24348,80240.373,5785177.20085,0
1731085200000,71.62,72.03,71.09,71.92,117284.065,1731088799999,8390938.64457,18866,57188.716,4091792.07991,0
1731088800000,71.92,72.72,71.74,72.60,73316.797,1731092399999,5305280.57764,13077,38316.681,2772134.53981,0
1731092400000,72.60,73.08,72.59,72.65,74311.940,1731095999999,5411942.32169,12965,37661.812,2742892.03252,0
1731096000000,72.64,72.73,71.81,72.00,54706.089,1731099599999,3953131.90553,11109,27991.318,2021837.68728,0
1731099600000,72.01,72.28,71.64,72.23,71572.206,1731103199999,5146987.11971,11454,38243.567,2750675.72867,0
1731103200000,72.23,72.53,72.21,72.43,32970.600,1731106799999,2385526.33125,7058,15103.115,1092855.02824,0
1731106800000,72.43,72.87,72.29,72.80,23115.736,1731110399999,1679659.51848,6162,12819.690,931309.03910,0
1731110400000,72.81,72.91,72.43,72.52,41317.686,1731113999999,3003196.02140,8829,19092.211,1388090.91902,0
1731114000000,72.52,73.01,72.37,72.84,46284.150,1731117599999,3367642.04964,10964,22697.779,1651490.31677,0
1731117600000,72.84,73.36,72.49,72.94,72859.606,1731121199999,5312445.86821,13858,32584.452,2376556.17248,0
1731121200000,72.94,73.02,72.51,72.76,37461.215,1731124799999,2722232.14868,7748,16762.104,1218439.24478,0
1731124800000,72.76,72.90,72.53,72.89,27669.377,1731128399999,2012780.92572,7041,10469.582,761732.71950,0
1731128400000,72.89,73.44,72.57,73.33,82420.535,1731131999999,6009202.63776,14131,40886.745,2981436.81548,0
1731132000000,73.33,73.50,72.91,73.22,67979.691,1731135599999,4982752.37263,12802,38074.642,2791073.12295,0
1731135600000,73.21,73.52,72.86,73.20,106984.587,1731139199999,7833289.45449,12449,49384.040,3614595.73002,0
1731139200000,73.20,73.90,73.11,73.74,57146.581,1731142799999,4204711.03039,14985,28174.502,2073003.63322,0
1731142800000,73.73,74.00,73.53,73.57,45445.614,1731146399999,3353819.93306,12164,21799.795,1609261.80756,0
1731146400000,73.59,73.83,73.33,73.56,40853.290,1731149999999,3006580.48244,9404,21198.935,1560723.29391,0
1731150000000,73.56,73.80,73.50,73.69,25294.359,1731153599999,1862196.32393,8475,12630.502,929840.50090,0
1731153600000,73.67,73.80,72.96,73.00,54763.214,1731157199999,4018919.71079,13182,22315.964,1638118.29718,0
1731157200000,73.00,73.47,73.00,73.31,27972.210,1731160799999,2048763.92212,7400,14215.104,1041168.68196,0
1731160800000,73.30,73.37,72.44,72.75,59612.030,1731164399999,4336890.02812,13826,30101.733,2189854.63971,0
1731164400000,72.74,72.75,72.31,72.38,41482.384,1731167999999,3007437.88353,8794,22628.235,1640493.28057,0
1731168000000,72.39,72.72,72.16,72.50,56597.861,1731171599999,4100136.41085,10442,25509.077,1847928.75072,0
1731171600000,72.50,72.50,71.57,72.39,92318.058,1731175199999,6653045.82023,16905,44602.956,3214376.48305,0
1731175200000,72.39,72.52,72.26,72.46,39001.731,1731178799999,2823853.70460,7041,18916.559,1369879.97479,0
1731178800000,72.47,72.73,71.95,72.05,68243.587,1731182399999,4934305.80403,11866,39540.461,2859124.66750,0
1731182400000,72.05,72.54,71.93,72.48,46276.471,1731185999999,3345253.46082,7710,18742.679,1355553.79040,0
1731186000000,72.49,72.62,72.28,72.51,21547.910,1731189599999,1561553.48007,5615,11339.524,821871.59031,0
1731189600000,72.51,73.25,72.42,73.18,55050.354,1731193199999,4011475.41575,9777,30814.216,2244862.93474,0
1731193200000,73.17,74.24,73.09,74.02,147445.184,1731196799999,10893717.39959,23907,74890.096,5531116.64807,0
1731196800000,74.02,74.83,73.73,74.52,125534.122,1731200399999,9329027.14884,22349,60097.957,4467019.52500,0
1731200400000,74.52,74.58,73.92,74.28,73391.386,1731203999999,5448288.81322,13882,37141.662,2758268.21617,0
1731204000000,74.27,75.20,74.24,74.97,105176.350,1731207599999,7862280.51516,16709,53619.295,4008598.34044,0
1731207600000,74.96,75.83,74.89,75.45,136224.137,1731211199999,10278422.59213,21313,79158.068,5973065.70699,0
1731211200000,75.44,76.72,75.33,76.57,163838.667,1731214799999,12478560.56497,25996,88161.706,6713617.76831,0
1731214800000,76.58,77.73,76.23,76.58,228622.498,1731218399999,17615351.89648,37898,111737.846,8611960.37985,0
1731218400000,76.57,76.59,75.24,75.73,327744.641,1731221999999,24874927.20059,39737,149036.602,11320127.96369,0
1731222000000,75.74,76.23,75.55,76.15,88609.581,1731225599999,6727393.00475,15970,43210.148,3281250.99953,0
1731225600000,76.16,76.72,76.16,76.56,78079.787,1731229199999,5969215.47424,15741,36823.851,2815120.72383,0
1731229200000,76.57,77.02,76.38,76.86,76665.940,1731232799999,5885571.69681,14462,36715.781,2818685.15197,0
1731232800000,76.86,77.38,76.78,77.27,78620.547,1731236399999,6062321.56346,16440,39337.116,3033576.73652,0
1731236400000,77.27,77.50,76.94,77.37,74868.910,1731239999999,5778544.51049,16643,36179.478,2792887.62187,0
1731240000000,77.36,77.79,76.40,77.67,179672.218,1731243599999,13862694.53478,31064,90821.110,7011013.47885,0
1731243600000,77.67,78.23,77.47,78.09,197033.856,1731247199999,15355844.35748,31863,100944.882,7867993.04251,0
1731247200000,78.09,78.22,76.71,77.35,224244.385,1731250799999,17398368.38302,34441,106680.799,8277441.77464,0
1731250800000,77.35,77.90,76.93,77.74,120800.338,1731254399999,9345773.82775,20699,53564.879,4144779.52185,0
1731254400000,77.74,78.11,77.04,78.06,123187.930,1731257999999,9574426.14873,21691,62403.364,4849537.72182,0
1731258000000,78.05,78.24,77.75,77.88,117460.203,1731261599999,9166997.77483,17810,62636.116,4888518.19678,0
1731261600000,77.88,78.23,77.80,78.03,118051.480,1731265199999,9214863.31301,19228,57746.814,4508794.01510,0
1731265200000,78.03,78.26,75.66,76.64,262890.665,1731268799999,20254791.91085,39983,124771.749,9619155.76905,0
1731268800000,76.65,76.99,74.74,74.78,184303.502,1731272399999,13971621.22108,34685,83441.735,6328269.90038,0
1731272400000,74.78,76.08,73.50,75.77,243049.006,1731275999999,18191546.82825,42988,125872.821,9420656.80770,0
1731276000000,75.76,77.20,75.41,76.19,148915.531,1731279599999,11348102.46873,29518,72018.554,5488068.50066,0
1731279600000,76.20,76.67,75.90,76.65,71896.893,1731283199999,5483192.60607,16967,34023.576,2595058.84709,0
1731283200000,76.64,77.93,76.45,77.50,105892.029,1731286799999,8194972.56544,25007,50715.209,3926032.52766,0
1731286800000,77.50,77.99,76.96,77.53,96299.284,1731290399999,7466382.37940,18924,45607.312,3535412.26679,0
1731290400000,77.53,78.05,77.35,77.52,84182.368,1731293999999,6538853.35301,17535,35710.543,2774613.44105,0
1731294000000,77.52,77.60,76.76,77.23,83398.524,1731297599999,6437801.57608,16793,32629.266,2519176.47777,0
1731297600000,77.22,77.39,76.39,77.00,76823.271,1731301199999,5912358.21959,14629,35126.829,2703994.18113,0
1731301200000,77.00,77.12,74.63,75.30,215323.709,1731304799999,16301920.30537,35582,100358.365,7596477.58998,0
1731304800000,75.29,75.61,74.63,75.48,134457.567,1731308399999,10125628.85810,24415,65469.266,4930761.66270,0
1731308400000,75.49,75.94,75.08,75.61,92486.229,1731311999999,6985958.29739,16915,39909.330,3015791.10072,0
1731312000000,75.61,76.56,75.40,76.38,95409.678,1731315599999,7250272.57512,16606,45380.222,3449078.24431,0
1731315600000,76.38,76.88,75.92,76.83,68185.693,1731319199999,5206928.41877,15355,33917.068,2590659.00051,0
1731319200000,76.84,77.03,76.39,76.76,119100.316,1731322799999,9140757.28286,20455,54134.213,4154904.22996,0
1731322800000,76.76,77.02,76.61,76.87,41938.738,1731326399999,3219584.01754,9774,18425.764,1414658.90727,0
1731326400000,76.86,77.42,76.26,76.73,125141.772,1731329999999,9616639.35407,21048,57294.362,4404099.43787,0
1731330000000,76.74,76.84,76.05,76.77,72327.692,1731333599999,5528107.21917,16188,31818.633,2431990.20378,0
1731333600000,76.76,78.05,75.97,77.81,185931.394,1731337199999,14333935.42729,34616,98087.744,7566570.01442,0
1731337200000,77.81,79.12,77.72,78.59,829639.758,1731340799999,65096941.54003,92265,489945.148,38452053.52289,0
1731340800000,78.58,78.97,77.57,78.15,331647.129,1731344399999,25973010.09073,49425,160647.282,12587432.87886,0
1731344400000,78.15,78.54,77.83,78.11,116726.540,1731347999999,9129524.46922,23278,56400.681,4411033.47388,0
1731348000000,78.10,78.60,77.21,78.55,183872.671,1731351599999,14315718.79285,30239,92779.807,7225138.46156,0
1731351600000,78.55,78.63,77.96,78.41,115147.788,1731355199999,9013438.89997,21970,61489.812,4813473.27736,0
1731355200000,78.40,79.09,78.38,78.89,171786.085,1731358799999,13527652.61554,23927,102901.259,8103910.58566,0
1731358800000,78.90,79.35,78.24,78.70,165399.907,1731362399999,13048877.75713,27943,87539.586,6907983.11289,0
1731362400000,78.70,79.33,77.34,79.27,258825.345,1731365999999,20266978.81858,37154,135537.990,10618977.67090,0
1731366000000,79.27,80.52,78.89,80.12,287735.384,1731369599999,22932009.54711,47674,154387.863,12311165.52906,0
1731369600000,80.13,80.27,77.17,79.53,314747.034,1731373199999,24808731.79968,57342,159256.519,12549337.48277,0
1731373200000,79.53,79.55,78.57,78.78,159314.923,1731376799999,12590048.88549,30413,77233.934,6103990.57853,0
1731376800000,78.77,79.53,77.82,78.73,155377.061,1731380399999,12234112.29253,29952,73391.843,5778846.24560,0
1731380400000,78.73,79.50,78.29,79.27,94403.114,1731383999999,7456926.02182,21987,46307.119,3658308.21594,0
1731384000000,79.27,79.43,77.83,78.66,259722.197,1731387599999,20411857.73363,41938,129721.842,10195886.43345,0
1731387600000,78.66,78.97,78.00,78.11,156297.412,1731391199999,12256112.14141,30178,72091.150,5655138.08733,0
1731391200000,78.11,79.08,77.84,78.84,207339.725,1731394799999,16278494.26736,36748,94801.677,7443710.45654,0
1731394800000,78.85,79.90,78.40,79.68,148407.721,1731398399999,11757060.89079,29459,68799.208,5448294.20141,0
1731398400000,79.68,82.57,79.67,82.52,483607.342,1731401999999,39247108.43783,72356,245850.165,19953177.58569,0
1731402000000,82.52,82.94,78.89,78.96,382564.495,1731405599999,31008353.82688,74805,174851.340,14177024.53577,0
1731405600000,78.95,79.94,74.39,76.89,811647.182,1731409199999,62866806.96198,144269,380545.157,29500793.51563,0
1731409200000,76.89,78.00,76.41,77.02,270323.165,1731412799999,20882624.12379,58210,138445.882,10693392.28470,0
1731412800000,77.02,77.45,75.07,75.80,349563.019,1731416399999,26666666.99635,64862,174268.140,13301134.52373,0
1731416400000,75.79,76.43,74.09,75.77,369884.021,1731419999999,27828640.54556,75522,176559.434,13289661.69126,0
1731420000000,75.76,76.70,74.53,76.50,236829.299,1731423599999,17933365.34082,57854,118462.449,8970986.59765,0
1731423600000,76.50,76.72,75.54,75.77,160800.399,1731427199999,12246766.73729,38687,77681.147,5917656.64743,0
1731427200000,75.78,76.09,74.19,75.91,253285.496,1731430799999,19010641.53490,52254,130545.777,9800106.90221,0
1731430800000,75.92,76.88,75.58,75.62,85129.455,1731434399999,6489488.66701,23181,36204.678,2759443.43041,0
1731434400000,75.63,77.31,75.63,77.16,85810.822,1731437999999,6583217.98258,23177,41662.698,3194701.25794,0
1731438000000,77.15,77.48,76.70,76.81,96737.536,1731441599999,7455189.52970,24750,43566.555,3358311.54605,0
1731441600000,76.82,77.57,76.59,76.95,88518.157,1731445199999,6819247.21995,23348,44083.497,3395773.86711,0
1731445200000,76.94,77.55,76.41,77.45,70327.335,1731448799999,5410437.44961,18698,37553.800,2889574.19613,0
1731448800000,77.46,78.47,76.83,78.39,89748.724,1731452399999,6963091.28299,20442,41590.086,3227659.21697,0
1731452400000,78.40,78.45,76.61,76.76,106993.730,1731455999999,8284643.54421,26138,51541.958,3992667.35601,0
1731456000000,76.77,77.82,76.56,76.74,129515.397,1731459599999,9992120.32393,36737,63786.796,4921852.26307,0
1731459600000,76.73,77.28,74.97,75.97,184016.884,1731463199999,13965553.18970,45527,81145.130,6160828.72456,0
1731463200000,75.96,76.22,74.12,75.65,154624.623,1731466799999,11603502.47010,38415,87088.126,6537752.00759,0
1731466800000,75.66,75.78,73.68,73.78,136239.696,1731470399999,10146415.17483,33206,60270.297,4490658.12737,0
1731470400000,73.79,74.95,71.95,73.29,317079.061,1731473999999,23185421.11427,54959,149968.042,10963504.75984,0
1731474000000,73.28,73.72,72.46,72.73,138144.356,1731477599999,10102344.70015,31205,71026.818,5194628.26539,0
1731477600000,72.73,73.44,71.89,72.65,150435.314,1731481199999,10936462.73856,32293,73530.763,5348615.05118,0
1731481200000,72.65,73.59,72.52,73.53,131523.045,1731484799999,9619844.00849,28401,66046.464,4830077.87787,0
1731484800000,73.53,73.94,72.96,73.27,108527.083,1731488399999,7970906.99427,23812,46370.021,3405986.58393,0
1731488400000,73.27,73.51,72.60,72.94,87428.239,1731491999999,6388028.59000,22155,42851.078,3131275.36527,0
1731492000000,72.95,73.60,72.58,73.38,94573.306,1731495599999,6903062.92393,22285,49397.409,3605100.07717,0
1731495600000,73.37,74.02,73.20,73.52,92850.848,1731499199999,6832063.87877,20137,39938.884,2939184.93501,0
1731499200000,73.52,73.74,72.79,73.14,100187.491,1731502799999,7343599.05278,21211,48328.124,3542111.61225,0
1731502800000,73.15,75.47,73.05,75.02,249724.182,1731506399999,18589488.94230,47872,114289.150,8505078.97432,0
1731506400000,75.02,76.94,74.50,76.85,313229.994,1731509999999,23787841.29193,60132,147945.495,11237484.67138,0
1731510000000,76.85,76.90,75.49,76.64,208629.318,1731513599999,15918972.15022,45678,99940.904,7625038.88996,0
1731513600000,76.63,77.36,76.11,76.68,278500.228,1731517199999,21340361.72679,49446,130354.886,9990140.29416,0
1731517200000,76.68,77.48,76.68,77.41,137072.868,1731520799999,10574215.34824,27573,62856.768,4849037.84593,0
1731520800000,77.41,78.01,76.99,77.74,169553.096,1731524399999,13153354.41644,31395,77262.113,5993342.58980,0
1731524400000,77.73,77.99,74.01,74.31,569449.701,1731527999999,42981041.44748,95396,277833.119,20952767.85407,0
1731528000000,74.31,75.51,73.23,74.48,219735.829,1731531599999,16346511.08181,46254,104807.582,7800767.70194,0
1731531600000,74.49,75.27,73.22,74.46,256070.077,1731535199999,18951132.26091,50618,117220.398,8672234.35502,0
1731535200000,74.47,75.48,74.17,75.22,90939.009,1731538799999,6821509.20336,18594,44165.351,3312478.76454,0
1731538800000,75.22,75.69,74.75,75.47,73550.020,1731542399999,5543213.34401,16532,27936.960,2105822.72626,0
1731542400000,75.48,75.72,74.65,74.71,86853.118,1731545999999,6534766.74231,22056,38193.343,2874319.14924,0
1731546000000,74.70,75.25,74.21,75.16,88247.808,1731549599999,6598733.09440,24007,44054.719,3294634.93417,0
1731549600000,75.15,75.96,74.74,75.57,150487.290,1731553199999,11349137.82489,29317,76609.315,5777830.89725,0
1731553200000,75.58,85.11,74.60,83.41,1218241.089,1731556799999,98471004.42338,191217,623035.795,50342394.92981,0
1731556800000,83.40,84.05,78.25,80.38,881249.781,1731560399999,70942617.61725,148768,423033.964,34032726.92631,0
1731560400000,80.38,83.44,79.89,82.64,485432.375,1731563999999,39731000.59445,96784,239982.044,19641250.00316,0
1731564000000,82.63,84.78,81.24,81.24,475555.810,1731567599999,39646816.15452,97313,206974.109,17274528.21613,0
1731567600000,81.24,82.53,80.91,82.34,224372.323,1731571199999,18313512.52273,57448,119412.250,9749869.06271,0
1731571200000,82.34,83.21,81.57,82.32,197220.258,1731574799999,16242611.65048,48940,92659.060,7634417.08236,0
1731574800000,82.32,82.48,80.99,81.75,111683.553,1731578399999,9114931.77416,31998,47581.876,3884461.57924,0
1731578400000,81.75,82.11,80.17,80.28,135769.327,1731581999999,11001638.90520,33497,58489.064,4742375.47602,0
1731582000000,80.27,80.85,79.24,80.54,248937.543,1731585599999,19931295.95071,48528,125136.302,10024002.70754,0
1731585600000,80.54,81.10,79.98,81.08,104877.102,1731589199999,8449471.43313,24979,57277.627,4615714.66642,0
1731589200000,81.08,81.73,80.38,80.68,187809.715,1731592799999,15216479.54116,37977,91011.756,7377238.62086,0
1731592800000,80.67,81.27,78.34,78.55,277682.149,1731596399999,22121138.97930,62238,128361.435,10230525.51690,0
1731596400000,78.55,79.44,77.67,78.68,318896.449,1731599999999,25034494.81586,69090,150721.107,11837501.23225,0
1731600000000,78.68,81.36,78.12,81.16,241244.603,1731603599999,19273572.52970,48823,121107.039,9671869.10310,0
1731603600000,81.16,84.90,81.05,82.33,772452.099,1731607199999,63893908.12611,124157,380170.460,31488379.55838,0
1731607200000,82.32,83.52,81.37,82.05,297713.842,1731610799999,24519700.11580,62654,137819.512,11354361.66444,0
1731610800000,82.04,83.04,81.61,82.71,147604.295,1731614399999,12157113.60001,36768,81510.710,6712918.77649,0
1731614400000,82.70,83.56,81.55,81.70,224380.103,1731617999999,18496164.35115,48128,102784.933,8470308.42573,0
1731618000000,81.70,83.97,81.35,83.93,138826.482,1731621599999,11461668.62124,40520,77114.732,6368960.20317,0
1731621600000,83.93,84.69,82.24,83.67,318843.667,1731625199999,26690948.58770,70862,139086.756,11645374.44574,0
1731625200000,83.67,83.92,81.11,82.44,326050.485,1731628799999,26766934.00293,74909,148140.018,12154816.11507,0
1731628800000,82.45,82.70,80.41,80.73,186821.514,1731632399999,15274220.96409,47482,87398.369,7152927.58388,0
1731632400000,80.74,81.28,79.38,81.24,197098.566,1731635999999,15835528.77130,50343,106284.141,8543930.53144,0
1731636000000,81.24,82.37,81.01,82.33,196929.910,1731639599999,16099117.50674,41734,90842.146,7424984.82761,0
1731639600000,82.34,82.48,81.30,81.75,133587.566,1731643199999,10946508.65326,29522,52817.652,4328265.70743,0
1731643200000,81.74,82.05,78.85,79.72,203169.009,1731646799999,16284471.90274,46607,95559.269,7657335.04278,0
1731646800000,79.72,81.18,79.42,81.01,122666.467,1731650399999,9846217.48628,36525,60302.970,4839263.90537,0
1731650400000,81.01,82.86,81.00,81.67,214014.955,1731653999999,17569982.33413,41471,106818.836,8767117.62493,0
1731654000000,81.66,82.27,81.27,81.49,115670.352,1731657599999,9463555.35178,23238,60648.454,4962539.91681,0
1731657600000,81.49,82.61,80.59,82.45,128610.581,1731661199999,10478951.98594,30314,69057.023,5627283.25750,0
1731661200000,82.46,83.06,81.94,82.58,187723.444,1731664799999,15487118.71703,32750,100826.915,8321863.17507,0
1731664800000,82.59,83.41,82.13,83.37,180988.278,1731668399999,14957375.03482,33832,86686.892,7165707.01712,0
1731668400000,83.37,86.00,83.07,84.74,391308.531,1731671999999,33001494.28090,70609,197857.879,16685963.68671,0
1731672000000,84.74,84.89,83.61,84.11,303813.731,1731675599999,25587556.69025,58252,143010.457,12048346.27228,0
1731675600000,84.10,87.41,84.10,85.82,744587.630,1731679199999,64163652.72207,129393,349929.534,30151505.30770,0
1731679200000,85.82,86.41,83.53,84.26,409808.665,1731682799999,34779033.96174,81027,201007.011,17055915.81915,0
1731682800000,84.25,84.36,82.34,82.58,284376.356,1731686399999,23628981.80679,60762,126155.371,10484434.74227,0
1731686400000,82.58,83.88,82.25,83.50,203480.363,1731689999999,16900081.38998,48515,102919.007,8549807.93827,0
1731690000000,83.49,84.42,83.18,83.21,106810.737,1731693599999,8954575.27871,31822,54644.855,4582627.11122,0
1731693600000,83.20,83.35,81.66,82.36,188514.678,1731697199999,15525319.75858,41960,98078.859,8077009.48036,0
1731697200000,82.36,83.46,82.27,82.89,130272.206,1731700799999,10794818.38584,33221,71549.485,5927138.88569,0
1731700800000,82.89,84.84,82.84,84.59,103111.054,1731704399999,8625539.48096,27393,49440.602,4138347.68645,0
1731704400000,84.60,84.66,83.70,84.35,101493.319,1731707999999,8538777.05780,28013,48518.981,4081725.98308,0
1731708000000,84.34,84.59,83.53,84.12,106363.936,1731711599999,8946139.30771,22915,45985.418,3867777.13781,0
1731711600000,84.13,84.31,83.34,83.76,101960.073,1731715199999,8544956.03542,24456,51750.437,4337861.24534,0
1731715200000,83.77,84.28,82.86,83.80,151792.222,1731718799999,12681128.40448,31091,82138.480,6867896.31695,0
1731718800000,83.79,84.76,83.62,84.55,119875.501,1731722399999,10112791.37442,23914,63284.605,5338202.52766,0
1731722400000,84.56,84.92,83.88,84.08,124182.304,1731725999999,10479301.53930,23479,48102.066,4060188.78259,0
1731726000000,84.08,84.15,83.57,84.05,109411.613,1731729599999,9172671.24728,24315,49064.237,4113260.86426,0
1731729600000,84.05,84.77,83.40,84.47,160867.044,1731733199999,13528678.05571,29845,97819.992,8231852.30782,0
1731733200000,84.46,87.09,84.29,86.37,371292.132,1731736799999,31991840.43823,66617,187326.571,16134280.45098,0
1731736800000,86.38,87.36,85.73,86.78,160849.526,1731740399999,13919497.34693,34810,73800.104,6387468.19906,0
1731740400000,86.78,88.19,86.76,87.00,243006.392,1731743999999,21250870.80284,50964,118455.497,10359032.20187,0
1731744000000,86.98,87.00,85.98,86.96,123406.816,1731747599999,10675140.42010,26256,62223.598,5384486.84509,0
1731747600000,86.96,89.71,86.84,88.86,411735.866,1731751199999,36498684.19451,75190,201138.849,17826061.34089,0
1731751200000,88.85,90.89,87.86,89.32,553368.112,1731754799999,49519045.03559,94464,271427.258,24290833.04192,0
1731754800000,89.32,90.74,88.57,88.73,297467.102,1731758399999,26574419.59875,57873,150508.911,13442189.22934,0
1731758400000,88.72,88.80,87.00,87.22,255129.446,1731761999999,22386113.01960,51164,112071.087,9833386.75308,0
1731762000000,87.22,88.20,86.70,87.94,192427.858,1731765599999,16813924.68173,40665,108769.128,9508584.33646,0
1731765600000,87.93,93.25,87.82,93.00,718823.221,1731769199999,65375312.60760,135780,385086.460,35049276.43785,0
1731769200000,93.01,94.78,88.19,88.94,1083797.952,1731772799999,99322521.31275,179648,527350.175,48387529.28053,0
1731772800000,88.95,90.85,87.96,90.26,350436.512,1731776399999,31255077.77284,76407,182929.721,16323874.25221,0
1731776400000,90.27,94.60,90.04,93.73,682356.396,1731779999999,63412151.86305,139144,345474.496,32096103.48433,0
1731780000000,93.72,98.06,93.38,97.10,749450.814,1731783599999,71912827.74043,145371,402244.441,38606760.73586,0
1731783600000,97.11,98.64,95.33,96.69,514326.393,1731787199999,49781523.84321,97061,245147.593,23748639.52126,0
1731787200000,96.69,97.51,93.56,93.97,424252.026,1731790799999,40623460.25657,79919,172079.464,16506852.34291,0
1731790800000,93.98,96.80,93.95,96.57,297542.274,1731794399999,28321488.90832,70072,174406.105,16601688.18490,0
1731794400000,96.58,97.58,95.29,95.30,208182.417,1731797999999,20123893.68870,54813,96299.799,9315110.06774,0
1731798000000,95.30,95.95,94.61,95.53,162013.919,1731801599999,15427108.75409,46566,82725.071,7879278.22988,0
1731801600000,95.54,97.54,95.06,96.16,376472.009,1731805199999,36265990.76796,88815,191461.006,18448228.05574,0
1731805200000,96.15,96.24,91.21,91.53,619221.653,1731808799999,57712626.66179,109554,257655.407,24026382.23305,0
1731808800000,91.54,91.79,89.01,91.13,637323.737,1731812399999,57543424.61351,120920,275446.984,24891265.03172,0
1731812400000,91.13,91.57,90.11,90.93,141768.747,1731815999999,12861435.67319,43814,66865.827,6066535.89150,0
1731816000000,90.92,91.24,89.16,90.44,285097.765,1731819599999,25744764.50241,64281,135462.865,12236869.32217,0
1731819600000,90.43,90.79,89.09,89.14,154683.354,1731823199999,13921719.32391,43125,67153.544,6048956.22387,0
1731823200000,89.14,91.38,89.04,90.95,184458.028,1731826799999,16663591.63583,46228,105751.747,9553065.37611,0
1731826800000,90.94,92.14,90.29,90.95,248961.931,1731830399999,22731600.36753,55727,131534.545,12009067.84474,0
1731830400000,90.94,91.52,90.36,91.48,237651.330,1731833999999,21628314.28195,46377,126569.686,11522802.73047,0
1731834000000,91.48,92.23,89.91,90.37,226776.794,1731837599999,20648461.46642,45574,95599.736,8699724.65542,0
1731837600000,90.36,90.75,89.38,89.74,135560.517,1731841199999,12209797.83063,31713,57402.132,5172227.37677,0
1731841200000,89.74,89.79,87.00,87.09,500699.068,1731844799999,44151978.27182,79941,194561.526,17163398.96779,0
1731844800000,87.10,89.29,86.86,89.20,280246.006,1731848399999,24676304.89674,51853,155110.167,13662605.20846,0
1731848400000,89.19,89.95,88.41,89.92,270010.536,1731851999999,24084662.15771,53776,137218.815,12245751.63639,0
1731852000000,89.91,89.91,88.51,89.05,205716.879,1731855599999,18341031.87569,41115,80775.642,7202188.09836,0
1731855600000,89.05,89.12,88.10,88.49,135054.152,1731859199999,11968410.11826,30409,61631.619,5463707.71006,0
1731859200000,88.52,89.79,87.74,89.59,150025.231,1731862799999,13316423.78435,34529,71624.020,6367445.26289,0
1731862800000,89.59,89.61,88.24,88.76,106120.913,1731866399999,9440476.07573,27358,46696.720,4153803.41910,0
1731866400000,88.76,88.77,86.26,86.44,234561.137,1731869999999,20443848.22846,43630,91508.549,7969057.21998,0
1731870000000,86.45,86.85,85.28,86.43,280075.870,1731873599999,24095213.79725,47027,121510.285,10463047.53922,0
1731873600000,86.43,87.05,85.87,86.87,146862.815,1731877199999,12712156.59128,30972,77273.212,6690840.51171,0
1731877200000,86.87,87.49,86.10,86.11,134032.049,1731880799999,11638888.59834,30159,66623.955,5788619.91189,0
1731880800000,86.12,87.46,85.00,87.01,242970.933,1731884399999,20938212.59510,46384,112383.406,9704575.85435,0
1731884400000,87.00,87.41,86.17,87.26,91475.722,1731887999999,7941264.79403,29601,45321.404,3935193.73980,0
1731888000000,87.25,88.28,86.92,87.55,183429.229,1731891599999,16070940.68857,42883,88774.061,7779078.76112,0
1731891600000,87.55,91.03,87.42,90.71,271831.413,1731895199999,24355119.30457,52646,147401.898,13205902.17521,0
1731895200000,90.72,91.06,90.00,90.38,247633.565,1731898799999,22418228.76217,60280,116068.099,10509376.15744,0
1731898800000,90.38,94.85,89.55,94.64,433331.206,1731902399999,39824263.86745,87580,219150.491,20155015.99845,0
1731902400000,94.63,94.67,92.42,92.50,326258.849,1731905999999,30440817.48906,70749,150183.215,14009452.58448,0
1731906000000,92.51,94.27,92.50,93.36,166168.492,1731909599999,15525109.91711,43568,90210.785,8428558.73763,0
1731909600000,93.37,94.44,93.03,93.79,190640.322,1731913199999,17852046.14233,44528,98384.933,9212687.87096,0
1731913200000,93.80,94.22,92.56,93.68,158326.733,1731916799999,14775439.55710,38300,74921.775,6992904.35971,0
1731916800000,93.67,93.74,91.33,92.02,255480.272,1731920399999,23565695.54404,55121,119568.483,11028121.56587,0
1731920400000,92.02,92.62,89.98,90.51,276674.765,1731923999999,25196020.71302,56394,111397.328,10153593.05144,0
1731924000000,90.51,91.55,90.50,91.36,126376.240,1731927599999,11519364.63791,31943,65619.201,5980863.77464,0
1731927600000,91.36,91.91,89.78,90.40,321336.709,1731931199999,29188860.29249,64884,134834.032,12253931.99482,0
1731931200000,90.41,91.88,89.92,91.31,187359.506,1731934799999,17032765.38063,45191,93242.821,8478068.83467,0
1731934800000,91.31,91.41,89.08,89.21,280211.311,1731938399999,25208954.96193,53882,128876.866,11597192.86829,0
1731938400000,89.21,90.30,88.50,88.76,271592.297,1731941999999,24291351.01501,59405,130360.236,11667678.19938,0
1731942000000,88.75,91.22,88.68,90.44,223895.247,1731945599999,20173935.94546,51533,116595.211,10503433.74293,0
1731945600000,90.44,90.84,88.51,89.57,257981.704,1731949199999,23178940.51131,51900,120985.304,10873574.34978,0
1731949200000,89.57,90.64,88.51,89.28,372259.019,1731952799999,33315181.34324,63328,179199.496,16049724.96206,0
1731952800000,89.28,89.98,88.66,89.06,191258.849,1731956399999,17097819.78749,45525,86809.203,7763447.26099,0
1731956400000,89.06,89.07,86.50,87.50,412507.037,1731959999999,36054272.80699,74084,166161.190,14517190.57911,0
1731960000000,87.51,88.93,87.09,87.80,271467.602,1731963599999,23894493.55585,57353,142861.354,12573135.96681,0
1731963600000,87.80,89.60,87.58,89.00,301416.280,1731967199999,26774250.82620,55944,172451.481,15307594.16408,0
1731967200000,89.00,89.58,88.81,88.94,64781.075,1731970799999,5777201.42883,17492,29329.707,2616354.84681,0
1731970800000,88.94,89.51,88.07,89.29,110447.007,1731974399999,9819710.27197,27991,52100.282,4633859.88364,0
1731974400000,89.29,89.66,88.48,89.44,134835.290,1731977999999,12011557.83077,35019,64937.694,5788281.11702,0
1731978000000,89.44,89.66,88.63,88.66,89635.210,1731981599999,7985672.51614,24581,42999.937,3831680.99948,0
1731981600000,88.66,89.34,88.44,89.11,72686.843,1731985199999,6460787.22203,23168,36126.792,3211478.26037,0
1731985200000,89.12,89.53,88.92,89.50,69017.945,1731988799999,6155541.40063,19877,33704.650,3006455.69715,0
1731988800000,89.50,89.53,87.83,88.23,124760.600,1731992399999,11052373.10729,30217,51990.295,4605251.57835,0
1731992400000,88.23,89.42,87.84,89.36,169592.099,1731995999999,15035295.43276,37957,83756.586,7428310.67726,0
1731996000000,89.36,90.08,89.05,89.47,116841.068,1731999599999,10468463.55035,26767,53444.247,4789226.84193,0
1731999600000,89.46,90.28,89.25,89.39,129253.252,1732003199999,11604897.10250,27479,60138.271,5400652.41640,0
1732003200000,89.38,89.85,89.05,89.55,102841.882,1732006799999,9198921.44034,26730,43745.225,3913339.60971,0
1732006800000,89.55,90.08,87.50,87.92,268100.825,1732010399999,23692392.69943,49343,131029.298,11570947.49593,0
1732010400000,87.92,88.61,87.36,88.36,142550.158,1732013999999,12552177.63656,33941,77142.749,6793166.65520,0
1732014000000,88.36,88.68,87.60,88.12,130058.370,1732017599999,11448606.70919,29650,54966.614,4838888.95336,0
1732017600000,88.13,89.12,88.10,88.53,143288.310,1732021199999,12711340.72890,31168,64255.894,5701104.59631,0
1732021200000,88.53,88.66,86.01,86.10,278982.261,1732024799999,24349093.98659,56050,122963.052,10745996.84910,0
1732024800000,86.09,87.45,85.84,86.79,235472.123,1732028399999,20381198.32764,50711,122035.466,10566764.50505,0
1732028400000,86.80,87.50,86.55,87.34,110729.378,1732031999999,9635602.31514,30668,51158.288,4452091.89319,0
1732032000000,87.36,87.66,86.41,86.65,141724.963,1732035599999,12334740.35177,30648,59396.003,5172710.74765,0
1732035600000,86.65,87.42,86.52,86.87,112339.210,1732039199999,9770665.38447,26882,54869.601,4771816.13264,0
1732039200000,86.88,88.36,86.72,88.11,180339.558,1732042799999,15799595.96917,37813,94948.612,8318588.14520,0
1732042800000,88.11,88.38,87.23,87.43,103140.355,1732046399999,9070510.40145,26173,47534.646,4181483.31282,0
1732046400000,87.43,87.82,85.70,86.59,189683.152,1732049999999,16452712.05044,36115,91937.169,7981518.28116,0
1732050000000,86.58,86.62,85.12,86.20,184732.472,1732053599999,15849457.40720,39351,78787.958,6762789.52496,0
1732053600000,86.20,86.60,85.14,86.10,109902.288,1732057199999,9436751.56940,26233,49456.263,4246592.76683,0
1732057200000,86.10,87.03,85.81,86.74,95812.379,1732060799999,8296304.34725,20829,43287.812,3749018.51558,0
1732060800000,86.74,86.83,85.66,86.27,89004.117,1732064399999,7681217.66879,23984,39585.619,3415625.21778,0
1732064400000,86.27,86.68,85.05,85.61,137284.145,1732067999999,11761879.37519,31853,57129.765,4896402.07269,0
1732068000000,85.62,86.09,85.02,85.63,113248.915,1732071599999,9690231.98825,27718,49267.953,4217976.56105,0
1732071600000,85.64,85.69,83.31,85.08,303764.322,1732075199999,25643079.45600,53190,114394.654,9660501.02080,0
1732075200000,85.07,85.32,84.21,84.93,95499.786,1732078799999,8103903.42765,24621,49024.520,4160022.24728,0
1732078800000,84.93,85.53,84.57,85.44,79954.489,1732082399999,6800456.20925,19994,39865.257,3391458.06722,0
1732082400000,85.44,86.00,85.10,85.26,98840.445,1732085999999,8463567.68296,22103,51452.736,4406833.43500,0
1732086000000,85.26,85.72,84.90,85.55,64642.662,1732089599999,5515894.82535,15517,28875.352,2464709.68118,0
1732089600000,85.55,86.42,85.36,86.05,100453.555,1732093199999,8633582.35817,23691,54768.900,4707249.28319,0
1732093200000,86.05,87.18,85.89,86.13,139414.760,1732096799999,12052903.74489,32701,68362.894,5912826.02735,0
1732096800000,86.14,86.32,85.58,85.66,90324.916,1732100399999,7765628.26692,22864,43094.684,3705426.49866,0
1732100400000,85.66,86.49,85.10,86.22,130058.862,1732103999999,11141353.60648,27952,64178.712,5497229.64230,0
1732104000000,86.23,86.52,85.22,85.55,124566.165,1732107599999,10709126.00994,27771,51624.805,4440324.58429,0
1732107600000,85.56,86.98,85.13,86.84,152337.685,1732111199999,13140388.61047,35529,77582.221,6695845.60811,0
1732111200000,86.85,87.90,86.05,86.83,235400.057,1732114799999,20506446.80480,48484,110054.094,9590996.61372,0
1732114800000,86.84,86.94,85.74,86.51,117588.200,1732118399999,10134635.09902,27181,55959.109,4823264.80147,0
1732118400000,86.52,86.65,83.67,84.58,277494.473,1732121999999,23514914.11881,52420,126164.975,10689480.15343,0
1732122000000,84.57,85.21,83.83,83.84,134223.268,1732125599999,11345069.55389,32639,60619.015,5125281.78390,0
1732125600000,83.85,84.28,82.54,83.58,280560.516,1732129199999,23389030.41505,58504,130257.067,10862182.39184,0
1732129200000,83.58,83.82,82.37,83.43,122952.090,1732132799999,10218075.81945,30447,57174.039,4752244.73101,0
1732132800000,83.43,84.52,82.81,84.14,88979.790,1732136399999,7461461.79653,22453,41836.218,3508734.98635,0
1732136400000,84.15,84.52,83.78,84.14,63076.596,1732139999999,5309233.40831,16840,29846.550,2512642.84867,0
1732140000000,84.14,84.89,83.88,84.18,60146.841,1732143599999,5076111.56619,14579,30904.998,2609238.09762,0
1732143600000,84.19,84.38,83.13,83.42,62623.208,1732147199999,5242758.48075,15887,26957.947,2257197.89226,0
1732147200000,83.43,84.48,83.17,84.30,74716.201,1732150799999,6269433.16791,21885,38502.867,3229886.98852,0
1732150800000,84.30,84.98,84.15,84.37,78212.714,1732154399999,6619927.86339,18917,40360.475,3416630.10500,0
1732154400000,84.37,84.48,81.51,82.86,304571.039,1732157999999,25148301.83027,52895,133424.691,11024930.94761,0
1732158000000,82.86,84.44,82.59,83.99,178872.290,1732161599999,14971483.03532,39160,85916.620,7191065.41137,0
1732161600000,84.00,86.56,84.00,86.49,317493.579,1732165199999,27133693.38835,58179,167211.711,14294647.63109,0
1732165200000,86.48,87.82,86.03,86.64,333783.496,1732168799999,29016768.04131,60622,164155.356,14280064.66663,0
1732168800000,86.64,92.10,86.16,90.20,813488.587,1732172399999,72725509.20697,139557,447021.968,39935547.47944,0
1732172400000,90.19,90.85,89.12,90.13,328093.935,1732175999999,29532319.60415,69866,156402.937,14083573.40881,0
1732176000000,90.13,90.71,89.68,89.95,208979.245,1732179599999,18830706.51290,47439,94977.524,8559721.79955,0
1732179600000,89.95,90.71,89.16,89.50,280081.061,1732183199999,25191992.92233,52630,132722.319,11938457.02646,0
1732183200000,89.49,89.98,88.63,89.38,193817.673,1732186799999,17301195.72312,41452,83851.886,7487994.74322,0
1732186800000,89.37,90.35,89.23,89.79,235443.998,1732190399999,21161627.05212,47506,113911.239,10239545.28113,0
1732190400000,89.80,91.25,89.34,89.47,422019.844,1732193999999,38181838.58225,77559,188380.095,17054435.40443,0
1732194000000,89.46,90.53,89.39,89.76,238174.244,1732197599999,21441756.50844,50737,122765.364,11053862.96692,0
1732197600000,89.76,90.99,88.80,89.55,326709.121,1732201199999,29326263.86873,64950,162261.566,14574655.55937,0
1732201200000,89.56,89.57,87.11,88.50,319796.135,1732204799999,28193549.04867,67144,148513.070,13091957.59486,0
1732204800000,88.47,88.98,87.87,88.27,157303.195,1732208399999,13905467.88208,35793,75084.073,6638490.62499,0
1732208400000,88.27,89.38,87.85,89.26,119102.122,1732211999999,10570409.84336,27529,66957.935,5943506.99174,0
1732212000000,89.27,89.67,88.83,89.61,116010.780,1732215599999,10361294.00661,28474,63192.487,5644988.85036,0
1732215600000,89.61,89.86,88.62,88.81,125625.891,1732219199999,11209823.19308,30083,54581.613,4871916.11225,0
1732219200000,88.81,89.37,88.30,88.51,98683.410,1732222799999,8762765.45521,21353,46856.843,4162961.95886,0
1732222800000,88.50,88.62,88.02,88.53,63859.729,1732226399999,5638755.38759,18837,29216.382,2581067.29046,0
1732226400000,88.53,89.36,88.46,89.18,69149.630,1732229999999,6161272.81887,16745,39017.434,3475966.02007,0
1732230000000,89.18,89.69,88.80,89.60,101350.887,1732233599999,9043417.00048,21018,53394.278,4764859.71111,0
1732233600000,89.59,90.17,88.53,89.37,206443.920,1732237199999,18474736.65279,46755,96958.540,8682877.26529,0
1732237200000,89.38,90.99,88.76,90.98,256840.352,1732240799999,23116684.05175,60375,122880.723,11065270.34391,0
1732240800000,90.98,91.30,89.49,90.06,215258.909,1732244399999,19496805.89660,53143,102191.942,9262419.07200,0
1732244400000,90.06,90.68,89.64,90.08,164882.500,1732247999999,14867980.08516,39771,69724.210,6288198.14527,0
1732248000000,90.08,91.61,89.87,90.49,216438.548,1732251599999,19650004.41034,44165,98910.807,8980590.21061,0
1732251600000,90.48,91.30,90.14,91.05,144174.656,1732255199999,13075299.16276,30823,70997.168,6438585.83649,0
1732255200000,91.05,91.24,89.04,90.26,233814.275,1732258799999,21054531.11678,44005,103778.617,9346764.62213,0
1732258800000,90.26,90.44,89.11,89.28,142693.474,1732262399999,12821118.37903,34064,63888.902,5742217.70100,0
1732262400000,89.28,90.63,89.28,90.38,105140.704,1732265999999,9452716.06330,23796,54401.802,4892505.12464,0
1732266000000,90.37,90.97,89.86,90.62,186628.102,1732269599999,16887299.02595,37181,87728.785,7941188.24277,0
1732269600000,90.63,91.07,89.43,89.59,176588.332,1732273199999,15912445.20170,34357,79851.225,7197619.59774,0
1732273200000,89.59,92.82,89.20,92.07,264352.582,1732276799999,24163688.37662,53764,137633.458,12581189.95116,0
1732276800000,92.07,92.73,90.46,91.53,314794.004,1732280399999,28831233.31120,62853,154921.429,14191827.36136,0
1732280400000,91.54,91.54,87.99,89.01,546395.690,1732283999999,48935449.37928,101936,253115.145,22665812.97806,0
1732284000000,89.02,89.30,87.78,88.98,278691.116,1732287599999,24667350.34474,61654,132444.844,11727534.61023,0
1732287600000,88.98,91.04,88.76,90.02,364671.223,1732291199999,32791184.46517,60121,191474.420,17217580.04643,0
1732291200000,90.02,90.99,89.28,90.61,202845.213,1732294799999,18273507.17618,43714,101896.512,9182537.61910,0
1732294800000,90.61,90.88,90.09,90.39,125282.808,1732298399999,11330959.67852,33012,60321.898,5456966.75127,0
1732298400000,90.39,91.07,89.35,89.64,223885.630,1732301999999,20215863.21901,43021,97259.460,8783075.51453,0
1732302000000,89.63,91.05,89.49,90.93,182164.481,1732305599999,16448765.32386,45935,86323.504,7794973.07171,0
1732305600000,90.92,91.07,90.35,90.73,138094.365,1732309199999,12535021.77764,31985,65479.694,5945105.38056,0
1732309200000,90.73,90.90,90.34,90.49,86303.872,1732312799999,7817087.39130,21198,41598.249,3768312.98621,0
1732312800000,90.48,91.48,90.28,91.00,138649.775,1732316399999,12615447.66979,34123,67738.291,6162962.42651,0
1732316400000,91.00,92.28,90.79,92.28,187771.827,1732319999999,17211718.45572,34694,94800.573,8689312.72114,0
1732320000000,92.27,94.62,92.15,94.02,389181.777,1732323599999,36357931.67822,78468,194839.250,18206841.52927,0
1732323600000,94.02,100.39,93.91,100.34,880866.447,1732327199999,85897688.55752,163515,492335.990,48040147.74048,0
1732327200000,100.33,103.56,97.93,98.72,1501236.741,1732330799999,151246527.78716,260912,764251.869,77047538.25240,0
1732330800000,98.72,101.60,98.66,101.20,486175.747,1732334399999,48899291.63284,98361,248312.294,24978850.85428,0
1732334400000,101.20,104.15,100.17,103.90,528151.497,1732337999999,53810617.55360,117343,261615.409,26667727.46951,0
1732338000000,103.90,105.15,102.56,103.82,446800.619,1732341599999,46379124.74683,104607,229578.635,23847933.43054,0
1732341600000,103.82,104.59,102.41,103.38,228089.116,1732345199999,23606744.20373,60801,110533.762,11439858.64740,0
1732345200000,103.38,103.41,101.24,101.40,259110.647,1732348799999,26384212.81620,57695,116238.895,11838413.65071,0
1732348800000,101.41,103.51,101.00,103.09,345707.562,1732352399999,35290119.87407,76577,168189.452,17173391.12964,0
1732352400000,103.08,104.94,102.10,102.33,361043.853,1732355999999,37292735.88703,82395,157579.550,16281308.38927,0
1732356000000,102.33,102.93,101.52,102.67,152193.337,1732359599999,15555763.96195,42497,70092.281,7165910.41322,0
1732359600000,102.67,103.51,102.12,103.24,149160.981,1732363199999,15354508.56488,40270,77985.605,8029483.21124,0
1732363200000,103.25,104.13,102.06,102.49,305327.461,1732366799999,31473889.60748,64735,139793.759,14413823.30898,0
1732366800000,102.50,103.71,102.32,102.37,180249.662,1732370399999,18557973.86753,45197,94422.805,9723101.14453,0
1732370400000,102.38,103.59,102.06,102.82,186884.624,1732373999999,19214606.66179,47756,97107.389,9985346.03570,0
1732374000000,102.83,105.40,102.11,103.04,620242.991,1732377599999,64285373.15342,125610,304273.002,31559043.23211,0
1732377600000,103.04,106.54,97.59,98.85,1294941.600,1732381199999,131359448.36553,247490,626134.570,63559845.26457,0
1732381200000,98.83,99.70,97.02,99.27,405096.439,1732384799999,39918029.17829,88031,193602.664,19091552.72325,0
1732384800000,99.27,99.95,97.88,99.82,231354.455,1732388399999,22846254.08334,56578,113969.997,11257105.48223,0
1732388400000,99.82,100.31,98.34,98.79,172251.636,1732391999999,17100639.90343,52942,79441.673,7886478.32854,0
1732392000000,98.78,99.02,96.25,98.46,319650.551,1732395599999,31207221.91689,79133,143004.593,13970519.27370,0
1732395600000,98.47,99.66,98.10,99.59,216063.578,1732399199999,21364473.98669,46821,94722.151,9371161.79827,0
1732399200000,99.59,99.98,98.50,99.09,154573.474,1732402799999,15353078.30582,33810,75865.290,7539283.56049,0
1732402800000,99.09,99.84,98.30,99.59,110276.298,1732406399999,10921357.69165,33565,53864.083,5336005.40131,0
1732406400000,99.60,102.03,99.10,101.42,282054.650,1732409999999,28355502.06301,62108,148556.643,14936077.34511,0
1732410000000,101.41,101.98,100.53,100.90,125030.786,1732413599999,12639754.44355,49271,55131.265,5573602.19402,0
1732413600000,100.91,102.77,100.77,102.22,157441.247,1732417199999,16036260.82546,39917,82851.974,8440180.95812,0
1732417200000,102.23,103.26,101.64,101.94,157399.724,1732420799999,16097054.60411,41353,74571.861,7628284.50076,0
1732420800000,101.95,102.53,100.14,101.12,196902.564,1732424399999,19904972.77974,54502,98823.553,9986770.97928,0
1732424400000,101.12,101.99,99.39,100.72,201185.686,1732427999999,20224631.24851,49608,97196.477,9779764.56827,0
1732428000000,100.73,102.22,100.34,101.74,141307.626,1732431599999,14314429.85599,39190,73867.577,7481248.44096,0
1732431600000,101.73,102.26,101.28,101.66,109124.652,1732435199999,11107747.66270,30102,56061.841,5708783.30989,0
1732435200000,101.66,102.17,99.15,99.47,188301.232,1732438799999,18928154.42786,41676,81476.532,8195394.65951,0
1732438800000,99.46,100.44,98.40,99.57,226357.831,1732442399999,22490100.47004,50306,101948.683,10131275.22792,0
1732442400000,99.57,100.10,97.77,98.81,201203.347,1732445999999,19935403.02729,48580,90116.974,8939110.77136,0
1732446000000,98.78,99.19,95.19,95.50,502272.936,1732449599999,48606995.96618,102684,223728.758,21668760.38913,0
1732449600000,95.50,96.78,91.52,93.84,692876.183,1732453199999,65092350.12787,129480,320755.591,30144845.36444,0
1732453200000,93.85,96.16,92.98,95.60,458724.823,1732456799999,43618548.16184,85411,223477.697,21243127.12277,0
1732456800000,95.59,95.59,93.21,94.60,324426.674,1732460399999,30557875.51552,79479,154764.467,14578804.52384,0
1732460400000,94.60,94.80,92.36,92.43,231972.061,1732463999999,21653997.73337,63501,108534.477,10135653.72352,0
1732464000000,92.42,95.06,92.20,94.07,222510.681,1732467599999,20887154.39657,56918,118903.212,11158309.28929,0
1732467600000,94.06,94.66,93.04,94.30,167528.900,1732471199999,15721148.97600,45205,73537.691,6902828.53335,0
1732471200000,94.30,96.70,94.11,96.24,170543.098,1732474799999,16326244.93490,46064,78460.317,7509078.74593,0
1732474800000,96.24,96.31,95.16,95.46,108642.482,1732478399999,10396314.96241,30219,49503.872,4738079.40450,0
1732478400000,95.46,96.87,95.21,96.65,99087.853,1732481999999,9547292.52541,27038,50081.188,4825580.71887,0
1732482000000,96.64,97.41,96.13,97.35,88195.472,1732485599999,8530247.10702,24633,43167.105,4176996.39598,0
1732485600000,97.35,98.16,97.01,97.43,139154.039,1732489199999,13565600.39517,44183,51574.370,5031713.58664,0
1732489200000,97.42,98.22,96.37,97.00,195343.690,1732492799999,19006354.56312,46559,90763.877,8834085.32026,0
1732492800000,97.00,97.20,95.63,96.10,205182.718,1732496399999,19790857.62380,51833,97267.668,9385119.54822,0
1732496400000,96.10,96.29,93.47,95.10,246680.615,1732499999999,23377198.15184,60802,124458.452,11800121.34683,0
1732500000000,95.11,96.26,95.09,95.77,104597.937,1732503599999,10014693.48947,30029,54157.111,5187959.30573,0
1732503600000,95.77,96.90,95.63,96.54,102188.041,1732507199999,9833664.10520,27512,55337.287,5326215.98735,0
1732507200000,96.55,97.74,96.19,96.32,195904.576,1732510799999,18961494.26003,40738,94330.825,9128828.23585,0
1732510800000,96.31,97.16,96.18,96.77,87809.671,1732514399999,8494566.02041,22641,47034.914,4550878.44924,0
1732514400000,96.77,97.32,96.23,96.60,80224.979,1732517999999,7761530.91681,20519,42529.578,4116220.68612,0
1732518000000,96.60,97.75,96.15,97.31,108056.099,1732521599999,10488245.00925,26438,55764.531,5413789.43679,0
1732521600000,97.31,98.38,97.01,98.04,137422.112,1732525199999,13439462.52878,31328,66081.247,6463939.80991,0
1732525200000,98.05,99.12,97.88,98.22,163845.268,1732528799999,16138222.15011,35465,74777.969,7367949.67069,0
1732528800000,98.21,98.73,97.34,98.51,223863.222,1732532399999,21949891.83214,42643,112840.061,11068230.51736,0
1732532400000,98.51,99.34,97.00,97.76,222254.120,1732535999999,21834924.25345,46832,102695.944,10090737.01585,0
1732536000000,97.77,98.02,97.00,97.57,130961.611,1732539599999,12773084.46034,34507,68618.356,6692966.42282,0
1732539600000,97.56,97.99,95.26,96.21,254235.994,1732543199999,24526349.32993,59040,112886.621,10894234.36702,0
1732543200000,96.22,97.30,93.87,94.00,292355.438,1732546799999,27954136.19750,71818,128967.263,12338459.87943,0
1732546800000,94.00,96.73,92.51,95.94,395729.873,1732550399999,37406738.24643,84648,186228.015,17596802.27246,0
1732550400000,95.94,96.89,94.85,95.61,252415.935,1732553999999,24222524.76869,54637,125912.595,12090510.63332,0
1732554000000,95.61,95.64,93.55,94.75,172285.591,1732557599999,16258134.80216,47487,86155.072,8130609.67837,0
1732557600000,94.79,95.70,94.26,94.82,100302.083,1732561199999,9532678.88872,32031,43545.436,4138611.33658,0
1732561200000,94.83,95.66,94.11,95.24,82910.711,1732564799999,7873228.06771,28923,36344.084,3450271.43719,0
1732564800000,95.24,96.10,94.49,95.49,118921.009,1732568399999,11340410.04489,34026,55282.076,5272105.06614,0
1732568400000,95.49,95.75,92.33,93.33,228689.676,1732571999999,21378882.00167,48062,109472.486,10226549.68023,0
1732572000000,93.32,93.84,91.03,93.28,333506.738,1732575599999,30803221.29204,53789,124151.820,11481829.76405,0
1732575600000,93.28,93.48,92.04,92.36,122200.172,1732579199999,11348277.44063,34735,55489.763,5153736.65978,0
1732579200000,92.35,94.47,91.74,93.34,188970.848,1732582799999,17648484.63856,48854,94822.645,8853506.97682,0
1732582800000,93.34,94.86,93.26,94.63,82150.580,1732586399999,7736129.61661,25486,38845.918,3660201.26018,0
1732586400000,94.62,95.38,94.20,94.90,150681.481,1732589999999,14290975.35938,31828,72433.785,6870602.00565,0
1732590000000,94.90,94.96,93.68,94.13,66850.429,1732593599999,6299120.35078,20662,26930.128,2537489.57657,0
1732593600000,94.12,94.42,93.31,93.82,78079.308,1732597199999,7324841.09597,22627,39229.171,3680157.29259,0
1732597200000,93.82,94.77,93.74,94.72,56550.327,1732600799999,5333005.92257,18505,32165.828,3033089.33616,0
1732600800000,94.71,94.89,93.89,94.04,56777.059,1732604399999,5364358.24549,18437,26000.271,2456778.56181,0
1732604400000,94.03,94.03,92.62,93.17,153527.773,1732607999999,14330768.96762,35920,74306.198,6937723.82588,0
1732608000000,93.16,93.25,90.68,91.72,313412.260,1732611599999,28715288.47909,65919,144880.509,13273909.49835,0
1732611600000,91.73,92.61,90.87,91.97,143510.801,1732615199999,13182706.00396,40270,66226.122,6085552.61639,0
1732615200000,91.98,92.25,89.27,89.44,287280.441,1732618799999,25973573.86091,58282,113383.744,10266892.18699,0
1732618800000,89.44,90.57,88.00,90.41,413735.305,1732622399999,36862627.32645,83638,190088.728,16939725.77899,0
1732622400000,90.40,91.09,89.33,90.17,175562.705,1732625999999,15847528.75930,44206,81090.211,7320229.61955,0
1732626000000,90.18,91.30,89.63,90.35,126385.136,1732629599999,11462484.33976,36414,61598.645,5589305.97542,0
1732629600000,90.36,91.95,89.41,91.35,216537.437,1732633199999,19658722.71525,47653,101909.397,9258237.02374,0
1732633200000,91.36,91.70,90.14,90.52,145649.647,1732636799999,13250498.71420,36116,73999.599,6734387.67746,0
1732636800000,90.52,92.23,90.07,91.79,132343.561,1732640399999,12120559.10515,35035,58863.225,5390645.13882,0
1732640400000,91.79,91.85,90.88,91.45,81660.293,1732643999999,7462278.74117,25093,34454.553,3149801.29093,0
1732644000000,91.45,91.62,88.92,89.97,176641.986,1732647599999,15884180.42477,43227,93826.848,8435037.80252,0
1732647600000,89.97,90.44,89.27,90.30,136449.716,1732651199999,12272414.72647,40444,66970.127,6023346.87309,0
1732651200000,90.29,91.71,90.09,91.19,110737.259,1732654799999,10058970.32396,34483,56200.024,5107119.01772,0
1732654800000,91.18,91.93,90.64,91.43,79218.061,1732658399999,7236672.23227,26876,39635.995,3621139.20009,0
1732658400000,91.43,92.50,91.25,91.82,76080.937,1732661999999,6999711.20133,21924,37371.472,3438866.16149,0
1732662000000,91.82,93.29,91.70,92.88,83223.674,1732665599999,7701444.56036,38745,40208.040,3722727.89080,0
1732665600000,92.88,93.95,91.91,91.99,170986.618,1732669199999,15903145.99331,43860,85384.961,7949614.64710,0
1732669200000,92.02,93.24,91.54,93.09,97058.174,1732672799999,8976881.16421,31905,45643.003,4223906.39419,0
1732672800000,93.09,93.84,92.41,93.32,100864.314,1732676399999,9410731.80940,29400,54525.080,5090178.89339,0
1732676400000,93.31,93.34,92.55,92.73,62961.271,1732679999999,5850619.58634,20698,28575.763,2655039.32441,0
1732680000000,92.72,94.83,92.52,94.67,167252.814,1732683599999,15716258.61918,38426,87861.882,8259352.05721,0
1732683600000,94.67,94.91,93.51,94.27,110471.209,1732687199999,10420283.45199,32364,50831.269,4795184.33865,0
1732687200000,94.27,95.51,94.17,94.68,109352.443,1732690799999,10386940.97274,31346,57715.838,5483330.16578,0
1732690800000,94.67,95.75,94.52,95.52,101113.298,1732694399999,9624865.29880,26295,58613.301,5580921.80602,0
1732694400000,95.52,95.86,94.94,95.66,92136.462,1732697999999,8787926.23351,26275,45137.192,4305781.19245,0
1732698000000,95.66,95.81,94.37,95.41,150587.500,1732701599999,14325611.46804,32247,64526.016,6139793.11545,0
1732701600000,95.42,96.07,95.06,96.05,88507.804,1732705199999,8461411.86509,25271,48409.346,4628830.90220,0
1732705200000,96.06,96.17,94.66,94.93,142569.300,1732708799999,13586974.07129,33801,62879.694,5995598.17340,0
1732708800000,94.92,95.18,93.95,95.08,124318.385,1732712399999,11743119.92493,28204,67663.059,6392587.66809,0
1732712400000,95.08,96.39,95.07,95.99,167856.382,1732715999999,16101562.72474,35976,86293.823,8275694.02164,0
1732716000000,95.99,96.80,95.75,96.30,149950.009,1732719599999,14440285.81083,32722,84778.425,8164497.68613,0
1732719600000,96.31,97.46,95.73,97.37,184583.948,1732723199999,17831611.15446,35183,102825.015,9936891.86383,0
1732723200000,97.37,97.44,96.05,96.34,150913.237,1732726799999,14584330.87149,32902,71729.344,6932410.86350,0
1732726800000,96.34,97.23,95.78,96.85,107395.107,1732730399999,10370990.69803,25313,50950.733,4919664.75290,0
1732730400000,96.85,97.12,96.53,96.79,56352.506,1732733999999,5459184.06779,15660,27448.397,2659542.74172,0
1732734000000,96.80,97.75,96.40,97.69,81889.439,1732737599999,7953759.21286,18077,45716.390,4443125.71916,0
1732737600000,97.69,99.14,97.59,98.26,184770.159,1732741199999,18216924.95433,38563,94655.132,9333130.98557,0
1732741200000,98.27,98.49,97.18,97.62,110717.403,1732744799999,10813425.11950,25578,45860.842,4480179.88149,0
1732744800000,97.62,98.46,97.23,97.74,85296.667,1732748399999,8349207.19808,18211,45064.811,4411006.46469,0
1732748400000,97.73,98.14,97.07,97.34,69649.519,1732751999999,6794093.24943,23156,30856.904,3011670.42160,0
1732752000000,97.34,98.11,96.66,97.76,136077.242,1732755599999,13235753.39061,34979,64616.948,6286373.21015,0
1732755600000,97.75,98.30,97.31,98.26,74359.965,1732759199999,7278198.28619,24017,36043.305,3528773.78987,0
1732759200000,98.25,98.41,96.75,96.88,89374.371,1732762799999,8737194.69783,25036,37650.064,3682244.81085,0
1732762800000,96.88,97.18,95.40,96.67,158634.278,1732766399999,15287194.94036,36825,65110.501,6277544.95733,0
1732766400000,96.68,97.67,96.26,97.30,68624.711,1732769999999,6665706.66266,19310,34574.530,3358823.33359,0
1732770000000,97.29,97.50,96.31,96.94,57334.380,1732773599999,5554839.69281,17184,30388.069,2943536.39242,0
1732773600000,96.95,97.21,96.22,96.80,55739.328,1732777199999,5393281.44468,19606,27243.792,2635958.89332,0
1732777200000,96.82,97.23,95.86,96.14,51449.796,1732780799999,4971909.84093,17441,23438.499,2265845.75582,0
1732780800000,96.14,96.58,95.42,96.25,91193.044,1732784399999,8764277.83935,23286,44709.713,4297973.43130,0
1732784400000,96.25,96.31,95.14,95.22,64916.530,1732787999999,6216305.40326,20267,30259.744,2899438.20583,0
1732788000000,95.22,95.68,94.60,94.86,148738.315,1732791599999,14141098.50754,30071,54804.253,5212807.88476,0
1732791600000,94.85,95.31,94.10,94.89,156871.537,1732795199999,14842844.46948,34501,62277.329,5894369.38860,0
1732795200000,94.88,95.67,94.81,95.44,76987.807,1732798799999,7331817.36971,21516,40812.072,3887425.08386,0
1732798800000,95.45,95.76,94.72,95.62,67476.965,1732802399999,6424157.38880,22184,36074.028,3435552.65847,0
1732802400000,95.62,96.28,94.95,95.18,88052.207,1732805999999,8417928.81075,25357,42810.690,4094649.62736,0
1732806000000,95.19,95.39,93.71,93.96,117594.327,1732809599999,11103074.86134,32407,52882.402,4994277.13519,0
1732809600000,93.97,95.31,93.96,94.53,83462.353,1732813199999,7903710.96847,23484,36837.176,3488616.86880,0
1732813200000,94.53,95.44,94.53,94.83,65999.491,1732816799999,6280461.53910,16165,28461.392,2708574.88592,0
1732816800000,94.83,95.61,94.83,95.46,37457.608,1732820399999,3571551.94450,11228,16785.910,1600496.91088,0
1732820400000,95.46,95.68,95.02,95.34,44733.109,1732823999999,4263988.94435,11327,18398.572,1754014.23515,0
1732824000000,95.34,95.36,94.55,94.76,39631.034,1732827599999,3758829.78870,13128,18319.392,1737511.26727,0
1732827600000,94.77,95.51,94.62,95.13,69203.342,1732831199999,6579955.94722,17251,31972.829,3041025.67732,0
1732831200000,95.13,96.20,94.95,96.15,63014.798,1732834799999,6033354.26134,15591,32025.609,3067043.88331,0
1732834800000,96.13,96.35,95.53,95.59,56455.343,1732838399999,5417721.58590,21644,26713.955,2564268.73174,0
1732838400000,95.59,96.75,95.30,95.60,138339.271,1732841999999,13291574.16646,35424,78342.175,7528213.06671,0
1732842000000,95.61,96.66,95.50,96.46,61931.241,1732845599999,5955593.19125,20449,30377.534,2920740.32860,0
1732845600000,96.48,97.68,96.43,97.30,69656.463,1732849199999,6771981.46524,23279,35970.280,3496356.55732,0
1732849200000,97.30,97.48,96.31,96.55,57746.288,1732852799999,5593222.46026,17203,25278.015,2448211.09093,0
1732852800000,96.54,96.76,95.99,96.51,51664.937,1732856399999,4981102.17756,15704,25093.282,2419821.22676,0
1732856400000,96.51,96.74,96.13,96.14,33722.136,1732859999999,3253142.00106,10901,15550.325,1500619.49168,0
1732860000000,96.14,96.48,95.76,96.06,52059.639,1732863599999,4999389.54433,17256,23776.117,2283477.83230,0
1732863600000,96.06,96.19,94.80,94.89,112206.884,1732867199999,10722517.12058,27728,48900.226,4675907.93891,0
1732867200000,94.90,95.95,94.89,95.85,49487.031,1732870799999,4729226.63138,16852,25811.633,2466914.89378,0
1732870800000,95.85,96.44,95.51,96.38,60650.080,1732874399999,5821010.89919,20069,33763.489,3240602.61434,0
1732874400000,96.38,97.29,96.21,97.04,81823.169,1732877999999,7931198.50742,21768,44052.959,4270536.45862,0
1732878000000,97.05,97.42,96.70,97.39,78517.075,1732881599999,7624021.61581,24709,40641.255,3947264.32852,0
1732881600000,97.39,97.61,96.62,97.34,99473.678,1732885199999,9661449.16316,23968,45343.185,4404670.25858,0
1732885200000,97.34,98.57,97.30,98.52,151744.245,1732888799999,14879976.11974,32928,83035.984,8141320.74510,0
1732888800000,98.52,99.65,98.24,99.47,150860.113,1732892399999,14930157.80323,33570,79822.308,7902262.04666,0
1732892400000,99.46,101.63,98.85,101.50,376866.323,1732895999999,37755899.98110,71926,188246.777,18867089.33633,0
1732896000000,101.51,102.65,100.77,101.04,411522.051,1732899599999,41847033.30244,80415,195667.438,19904753.08598,0
1732899600000,101.05,101.63,100.25,101.47,171216.032,1732903199999,17282512.09156,37823,85548.955,8640572.63361,0
1732903200000,101.47,101.91,100.47,101.26,170688.847,1732906799999,17261408.31766,35269,70231.508,7106629.24596,0
1732906800000,101.26,102.28,100.80,102.15,88042.362,1732910399999,8959087.85801,24913,47137.648,4797642.44511,0
1732910400000,102.16,103.01,101.84,102.94,122261.982,1732913999999,12513851.19606,25623,68988.586,7064446.46378,0
1732914000000,102.93,104.46,102.93,103.63,196893.520,1732917599999,20404309.00903,44218,110350.452,11434578.33470,0
1732917600000,103.64,104.65,102.80,103.18,170740.775,1732921199999,17730366.53097,33235,90223.145,9375815.28666,0
1732921200000,103.18,104.89,102.96,104.83,113317.446,1732924799999,11748451.07684,28273,60096.705,6232815.69009,0
1732924800000,104.84,105.00,102.02,102.58,298733.637,1732928399999,30879629.97981,72773,132216.087,13668795.95249,0
1732928400000,102.58,102.71,101.54,101.83,169046.695,1732931999999,17251856.41788,39109,73454.223,7500388.37233,0
1732932000000,101.84,102.11,100.81,101.16,120421.371,1732935599999,12212540.32130,30114,58988.865,5983131.88379,0
1732935600000,101.15,101.36,100.42,101.13,91964.495,1732939199999,9280983.30170,24988,44078.017,4450263.29038,0
1732939200000,101.14,101.62,100.86,101.13,91951.653,1732942799999,9307944.20030,26175,49196.336,4980613.31259,0
1732942800000,101.14,101.84,101.00,101.44,87169.780,1732946399999,8841359.65058,26231,48087.317,4879030.84792,0
1732946400000,101.43,102.15,101.04,101.15,129879.443,1732949999999,13193189.70563,33056,71674.256,7283091.90810,0
1732950000000,101.14,102.96,100.80,102.18,110429.718,1732953599999,11269547.71088,29772,58385.826,5961813.90287,0
1732953600000,102.18,102.51,101.32,101.99,127858.113,1732957199999,13031346.81420,29221,58416.815,5956389.96384,0
1732957200000,101.99,103.21,101.81,103.00,153116.194,1732960799999,15720098.32623,33563,76108.768,7811801.65072,0
1732960800000,103.00,104.92,101.34,101.64,323551.822,1732964399999,33330621.84617,72428,150562.634,15513341.84379,0
1732964400000,101.65,102.63,101.21,101.79,120125.867,1732967999999,12264758.86571,31464,59273.756,6052087.16930,0
1732968000000,101.80,102.33,100.93,101.77,106311.221,1732971599999,10811085.97149,26286,51197.766,5209412.37505,0
1732971600000,101.76,102.70,101.45,101.58,108760.408,1732975199999,11100812.80471,25034,52348.084,5344515.44466,0
1732975200000,101.57,102.69,100.97,101.10,97416.859,1732978799999,9928832.22888,23094,47461.705,4838913.78839,0
1732978800000,101.11,102.44,100.84,102.11,104480.094,1732982399999,10612657.02253,28607,55993.286,5687955.68938,0
1732982400000,102.11,102.89,101.78,102.77,107813.929,1732985999999,11031615.15769,29196,54183.503,5543727.45468,0
1732986000000,102.76,103.09,101.87,102.72,115048.066,1732989599999,11807246.61343,23869,46641.012,4787122.49911,0
1732989600000,102.72,103.14,102.03,102.67,59790.283,1732993199999,6133387.90536,17226,32170.560,3301431.04668,0
1732993200000,102.67,102.96,102.37,102.44,54753.921,1732996799999,5621007.19369,15966,25058.826,2573394.24988,0
1732996800000,102.42,102.46,101.81,102.13,87846.751,1733000399999,8971715.67361,18912,39441.431,4028629.06910,0
1733000400000,102.14,103.21,102.05,103.13,75437.590,1733003999999,7751400.86122,20162,41636.535,4278252.04529,0
1733004000000,103.13,103.39,101.55,101.96,99735.088,1733007599999,10215475.00203,22264,47124.831,4824735.53874,0
1733007600000,101.96,103.08,101.81,102.82,103692.433,1733011199999,10635296.25583,27726,51711.816,5302523.17345,0
1733011200000,102.83,103.99,101.32,101.43,285904.174,1733014799999,29359637.27448,55934,152923.513,15711056.23232,0
1733014800000,101.43,102.73,100.35,101.57,220490.908,1733018399999,22360231.13880,51853,99469.959,10091816.48691,0
1733018400000,101.57,101.91,99.42,99.73,270276.117,1733021999999,27118650.39428,57014,121435.342,12188640.75984,0
1733022000000,99.74,101.78,99.67,101.38,97335.572,1733025599999,9807672.30191,31424,47870.031,4825046.93011,0
1733025600000,101.39,101.39,100.64,100.87,69344.007,1733029199999,6999541.17908,20182,28894.718,2916856.07039,0
1733029200000,100.86,100.87,100.21,100.25,87748.837,1733032799999,8825934.39845,21237,33847.375,3405189.31160,0
1733032800000,100.25,101.66,100.20,101.28,56174.975,1733036399999,5679073.34828,18515,28377.553,2868293.63655,0
1733036400000,101.29,101.69,100.88,101.42,50380.301,1733039999999,5106050.98147,15103,24021.611,2435439.46986,0
1733040000000,101.41,102.36,101.26,102.30,88490.883,1733043599999,9002919.85143,22591,47674.792,4852843.22796,0
1733043600000,102.30,102.40,101.54,102.06,65148.647,1733047199999,6645654.73992,19632,32373.691,3302413.67994,0
1733047200000,102.06,102.07,100.65,101.17,72061.407,1733050799999,7293765.91463,19428,29500.317,2985410.46238,0
1733050800000,101.17,101.68,101.14,101.62,52360.637,1733054399999,5313099.11968,15502,24486.277,2485052.65174,0
1733054400000,101.63,101.65,100.90,100.95,63951.813,1733057999999,6477315.56662,16766,27526.801,2788321.82683,0
1733058000000,100.95,102.29,100.74,101.94,108912.612,1733061599999,11084157.60620,23291,59076.732,6013085.07439,0
1733061600000,101.94,103.09,101.53,103.07,158906.947,1733065199999,16287513.33625,31359,82309.406,8436827.51701,0
1733065200000,103.07,110.89,103.06,108.80,1355479.880,1733068799999,146111278.02904,220362,708820.141,76339539.77612,0
1733068800000,108.79,109.79,107.20,107.53,407551.695,1733072399999,44157274.52802,82158,190789.160,20684272.84395,0
1733072400000,107.52,107.73,105.56,106.71,268388.224,1733075999999,28547783.68009,55087,134238.485,14279365.15081,0
1733076000000,106.71,107.19,105.90,106.82,114347.753,1733079599999,12182336.41027,30604,62705.586,6682328.47631,0
1733079600000,106.82,110.16,106.67,109.88,283337.600,1733083199999,30696351.84843,63133,165101.951,17889048.37066,0
1733083200000,109.88,113.80,108.14,113.50,879039.952,1733086799999,97197501.03848,193689,454163.026,50277040.29114,0
1733086800000,113.50,119.55,113.20,119.18,1231794.498,1733090399999,144133455.65556,236522,634585.000,74219143.22277,0
1733090400000,119.18,120.22,116.61,120.11,466508.282,1733093999999,55102264.26352,104325,227530.088,26902907.04745,0
1733094000000,120.11,122.28,118.80,119.69,589606.096,1733097599999,70932803.14704,140688,303004.208,36477622.69375,0
1733097600000,119.72,129.14,119.40,128.88,1186533.619,1733101199999,148773801.62321,313669,598800.724,75093230.11322,0
1733101200000,128.89,129.99,125.66,126.92,694601.810,1733104799999,88654739.66914,196565,318982.020,40735004.73284,0
1733104800000,126.91,127.30,121.51,123.49,642245.064,1733108399999,79431108.85110,170807,294858.126,36476550.48594,0
1733108400000,123.49,124.43,119.16,119.94,543181.531,1733111999999,66168397.67485,130162,207423.989,25319319.17610,0
1733112000000,119.95,121.02,117.55,119.21,646680.341,1733115599999,77040775.88779,162837,293400.828,34988513.02207,0
1733115600000,119.21,123.50,119.10,123.38,417245.172,1733119199999,50532596.87489,112324,238275.925,28865498.89243,0
1733119200000,123.37,123.66,120.48,122.75,343038.037,1733122799999,41872462.71153,98507,168809.826,20613656.49003,0
1733122800000,122.75,124.62,120.93,123.87,406898.539,1733126399999,50029048.04953,112634,204104.119,25118106.16743,0
1733126400000,123.88,125.25,114.51,117.89,985084.624,1733129999999,118364645.39310,206051,453126.452,54500123.34425,0
1733130000000,117.89,121.79,117.35,120.37,451370.361,1733133599999,54051010.34870,114131,236071.338,28277487.26744,0
1733133600000,120.37,120.43,115.23,115.74,530308.734,1733137199999,62072256.82331,115476,243489.601,28481232.17170,0
1733137200000,115.75,117.89,115.28,117.18,318303.167,1733140799999,37230493.74104,93396,166854.494,19517128.31465,0
1733140800000,117.17,122.57,116.81,119.75,635720.921,1733144399999,76518844.52475,129138,311963.568,37520873.05894,0
1733144400000,119.75,124.50,119.40,123.14,577315.418,1733147999999,70978079.64543,132311,294584.363,36205777.26781,0
1733148000000,123.13,123.83,121.11,121.53,456870.879,1733151599999,55888204.59771,112737,227616.087,27855585.53025,0
1733151600000,121.54,129.70,120.25,123.26,1338163.123,1733155199999,166914168.58349,270264,674736.633,84168003.60105,0
1733155200000,123.24,123.29,119.18,121.91,567559.712,1733158799999,68770140.65806,145286,262442.211,31831390.07691,0
1733158800000,121.90,122.94,118.18,119.18,514374.844,1733162399999,62030446.64217,123770,214480.331,25880547.89768,0
1733162400000,119.21,127.17,118.95,126.25,733152.284,1733165999999,91089503.31254,171575,391850.341,48689249.07938,0
1733166000000,126.24,133.95,124.46,132.65,1254872.802,1733169599999,162749131.34023,285408,634491.345,82361873.54943,0
1733169600000,132.66,138.98,131.31,137.10,1054350.942,1733173199999,143403468.92810,299753,522767.375,71136366.51228,0
1733173200000,137.10,139.85,134.83,138.59,697086.753,1733176799999,95584142.56156,210663,337793.135,46341012.76625,0
1733176800000,138.58,139.39,135.44,136.72,409476.706,1733180399999,56078385.28582,124697,192858.890,26409869.55302,0
1733180400000,136.72,137.68,132.64,133.00,330075.076,1733183999999,44594818.42788,97107,159035.329,21491285.90672,0
1733184000000,132.99,134.05,131.36,132.38,329498.748,1733187599999,43748163.28659,97984,166009.828,22058442.85327,0
1733187600000,132.38,133.82,130.80,130.84,230154.342,1733191199999,30484308.70852,77000,109455.033,14514215.18128,0
1733191200000,130.85,131.35,129.27,130.12,216103.403,1733194799999,28145436.08285,68052,103350.289,13462203.07366,0
1733194800000,130.13,130.90,129.12,130.13,198721.107,1733198399999,25840756.45427,57489,98671.543,12835296.76871,0
1733198400000,130.13,132.53,129.57,132.14,213659.930,1733201999999,28070154.54090,73719,118144.477,15524710.68416,0
1733202000000,132.13,133.91,131.40,132.87,190168.683,1733205599999,25260475.78371,61928,95127.187,12636695.51925,0
1733205600000,132.87,133.26,129.38,130.01,255870.673,1733209199999,33633672.29102,67751,102264.248,13444755.29874,0
1733209200000,130.00,130.78,128.10,129.34,433730.658,1733212799999,56005950.32982,111843,210268.169,27161803.58739,0
1733212800000,129.35,133.26,129.02,132.91,274170.025,1733216399999,35900969.34692,92463,144955.499,18978436.74040,0
1733216400000,132.91,134.73,131.25,133.09,402450.141,1733219999999,53528429.62577,108884,189953.967,25268828.89405,0
1733220000000,133.09,133.80,129.24,129.96,324551.859,1733223599999,42701369.44451,86645,147131.758,19372802.41490,0
1733223600000,129.95,134.62,129.76,134.22,327670.338,1733227199999,43389039.45040,97812,171135.459,22659772.78850,0
1733227200000,134.22,134.71,130.87,131.87,372761.596,1733230799999,49465013.01382,113499,184330.530,24466901.46644,0
1733230800000,131.88,133.20,123.53,125.16,825990.524,1733234399999,105409854.07377,198032,355028.380,45348615.89343,0
1733234400000,125.17,127.53,121.31,126.08,875090.578,1733237999999,109713892.54158,222751,444628.777,55821769.60372,0
1733238000000,126.11,127.54,123.50,126.69,503852.137,1733241599999,63299164.61556,139514,246562.208,30982690.77709,0
1733241600000,126.70,129.40,126.50,127.12,381057.068,1733245199999,48780246.13558,118792,191044.786,24461334.50744,0
1733245200000,127.13,130.22,126.38,129.32,337233.767,1733248799999,43192778.63930,104396,161766.431,20733877.61909,0
1733248800000,129.33,130.75,128.82,129.94,243766.592,1733252399999,31696686.15942,78126,115258.959,14988709.80743,0
1733252400000,129.93,130.00,127.35,128.85,218643.834,1733255999999,28091792.47671,70378,112225.653,14419939.92932,0
1733256000000,128.82,132.33,128.39,132.03,205396.993,1733259599999,26850702.60183,70385,106883.568,13975618.31205,0
1733259600000,132.01,133.69,131.16,131.40,310004.547,1733263199999,41187825.85172,89341,149220.893,19834016.60206,0
1733263200000,131.41,132.88,129.76,132.00,249799.696,1733266799999,32834720.22984,69204,121905.839,16030422.48742,0
1733266800000,132.00,135.35,130.80,131.03,357732.006,1733270399999,47541100.11908,97106,178109.189,23679562.40409,0
1733270400000,131.05,132.10,128.53,130.48,343192.588,1733273999999,44747090.40104,111378,162493.230,21193050.02808,0
1733274000000,130.49,132.70,128.35,131.18,292326.063,1733277599999,37999511.39383,86128,141985.221,18464937.12935,0
1733277600000,131.19,131.65,127.55,128.94,216938.516,1733281199999,27982663.55776,75403,105056.064,13553403.41774,0
1733281200000,128.93,130.63,128.85,129.41,128084.681,1733284799999,16639642.36886,46143,55406.133,7199173.52350,0
1733284800000,129.40,130.50,128.96,130.50,118703.709,1733288399999,15408449.68523,42450,57265.436,7433819.92609,0
1733288400000,130.50,131.32,129.43,130.49,140652.432,1733291999999,18349055.72846,43948,70548.548,9204443.74063,0
1733292000000,130.49,130.99,128.47,130.93,150978.935,1733295599999,19576228.89359,50465,80099.887,10388051.58435,0
1733295600000,130.93,133.09,130.59,132.49,248623.537,1733299199999,32824434.26949,78691,116348.709,15360311.05497,0
1733299200000,132.49,132.93,129.81,130.94,193201.574,1733302799999,25325398.67110,57740,94382.285,12371940.75252,0
1733302800000,130.94,132.29,130.65,131.36,164951.385,1733306399999,21692790.21774,56813,83599.770,10995180.50902,0
1733306400000,131.37,131.59,129.25,129.47,145133.228,1733309999999,18890012.08480,54470,66825.273,8695831.21218,0
1733310000000,129.46,130.33,128.73,129.43,118194.827,1733313599999,15309689.67802,42294,58372.829,7562570.36674,0
1733313600000,129.42,129.72,126.55,127.84,352444.628,1733317199999,45065767.34913,94350,157757.752,20176863.96223,0
1733317200000,127.83,128.58,126.27,127.58,188884.159,1733320799999,24057688.67399,66006,94141.687,11998257.48468,0
1733320800000,127.58,129.18,126.00,127.50,241091.321,1733324399999,30738281.69991,74370,124039.640,15818122.89239,0
1733324400000,127.49,130.00,126.14,128.72,279101.315,1733327999999,35930806.34963,88550,130508.286,16798026.89102,0
1733328000000,128.73,129.04,121.95,122.24,594751.234,1733331599999,74059980.47499,132963,255407.345,31811484.12238,0
1733331600000,122.24,125.64,122.18,125.24,295693.636,1733335199999,36709074.92869,92239,152537.545,18933263.64593,0
1733335200000,125.25,127.20,125.25,126.32,145414.326,1733338799999,18345812.18821,57594,70746.305,8926811.54210,0
1733338800000,126.31,128.17,126.00,126.72,149614.148,1733342399999,19046428.45283,52097,70188.798,8935534.49619,0
1733342400000,126.72,132.60,126.13,132.40,519817.443,1733345999999,67269283.68625,127115,249541.902,32296109.44292,0
1733346000000,132.39,134.71,129.70,131.80,606452.718,1733349599999,80292601.82307,207638,289853.933,38387859.33419,0
1733349600000,131.80,135.00,131.77,133.46,268690.211,1733353199999,35883953.12851,83285,141650.252,18918789.81470,0
1733353200000,133.45,135.82,130.87,133.84,394097.371,1733356799999,52563930.38844,119276,190952.757,25482094.79379,0
1733356800000,133.86,133.91,129.67,130.40,363806.602,1733360399999,47962812.06233,124325,171289.238,22592621.15540,0
1733360400000,130.41,130.69,125.03,126.61,523637.938,1733363999999,66617385.89507,157680,244230.720,31065401.21654,0
1733364000000,126.61,133.03,126.50,129.26,415742.523,1733367599999,54059708.19040,128209,207866.307,27029095.56953,0
1733367600000,129.26,132.42,127.29,127.97,388613.524,1733371199999,50379714.28019,119887,193690.449,25114577.05235,0
1733371200000,127.97,129.72,127.22,127.81,221113.907,1733374799999,28419902.01919,73770,93881.636,12067510.89259,0
1733374800000,127.81,129.52,125.57,126.80,236394.831,1733378399999,30134755.00936,67852,111329.956,14191050.09882,0
1733378400000,126.79,128.96,125.60,128.20,264209.695,1733381999999,33695433.58642,73316,131046.806,16705705.87453,0
1733382000000,128.19,129.09,127.62,128.72,165661.279,1733385599999,21282165.97053,47080,79564.620,10219769.92286,0
1733385600000,128.73,131.00,128.13,130.73,192618.019,1733389199999,24995571.84603,55572,95359.524,12375209.25657,0
1733389200000,130.74,132.34,129.75,130.18,280702.414,1733392799999,36707361.74808,67612,141388.179,18487603.40343,0
1733392800000,130.18,130.99,129.71,130.74,146243.936,1733396399999,19068313.45910,39690,73593.101,9595780.08825,0
1733396400000,130.74,138.48,130.66,137.40,782516.829,1733399999999,106261509.43293,165372,373407.618,50702204.61318,0
1733400000000,137.40,144.35,135.05,142.93,990371.986,1733403599999,138843888.26654,221058,521105.271,73104039.10606,0
1733403600000,142.92,144.50,141.41,141.98,714046.316,1733407199999,101892452.71217,186300,333354.104,47578788.47680,0
1733407200000,141.98,143.28,138.63,140.33,486002.546,1733410799999,68315623.58781,132791,223101.883,31372609.90318,0
1733410800000,140.34,146.67,139.65,143.96,786831.804,1733414399999,112575047.32144,233893,397487.939,56918376.43220,0
1733414400000,143.97,147.31,142.74,143.58,589542.505,1733417999999,85323678.45188,193648,277387.531,40170061.98908,0
1733418000000,143.58,145.16,141.60,142.91,303910.450,1733421599999,43486423.42530,101095,161274.847,23088776.27063,0
1733421600000,142.90,145.00,142.53,142.72,230491.845,1733425199999,33163063.00233,80375,119266.756,17165671.93187,0
1733425200000,142.72,143.27,139.22,139.51,361205.896,1733428799999,50995664.49464,113788,158559.820,22387049.55904,0
1733428800000,139.51,139.80,135.90,137.24,439193.048,1733432399999,60433239.32533,148478,207382.809,28538329.60365,0
1733432400000,137.24,138.21,136.02,136.81,200624.669,1733435999999,27479275.72676,80049,94284.039,12918698.47822,0
1733436000000,136.81,137.69,128.87,135.13,551143.245,1733439599999,73738431.16777,165577,233130.446,31256220.40538,0
1733439600000,135.13,137.75,133.10,135.89,371841.245,1733443199999,50431356.50620,132527,196862.199,26700801.64368,0
1733443200000,135.89,139.39,134.90,138.59,321819.432,1733446799999,44237289.93921,141485,158974.623,21857389.80211,0
1733446800000,138.58,138.88,136.50,137.88,169604.068,1733450399999,23338924.52951,66428,81521.532,11219597.80328,0
1733450400000,137.88,138.15,136.12,137.15,125264.643,1733453999999,17180286.56948,49507,50685.991,6955062.70622,0
1733454000000,137.15,137.84,135.77,137.48,135023.086,1733457599999,18450832.65097,58354,67438.896,9218860.50603,0
1733457600000,137.49,138.46,136.98,138.03,102117.757,1733461199999,14073700.84013,50205,51488.030,7096196.03768,0
1733461200000,138.03,138.03,136.12,136.23,107101.290,1733464799999,14669617.37669,43880,50746.876,6950179.89523,0
1733464800000,136.23,137.16,135.80,136.61,91578.121,1733468399999,12505891.34460,40052,47645.841,6506833.27603,0
1733468400000,136.61,136.61,135.01,135.38,93487.361,1733471999999,12682308.95631,44472,43537.636,5906979.76968,0
1733472000000,135.37,135.77,133.80,134.05,138363.771,1733475599999,18670124.44801,53289,65928.429,8898301.63091,0
1733475600000,134.04,134.11,132.21,133.35,223359.400,1733479199999,29774266.45404,77294,112385.865,14986741.45985,0
1733479200000,133.35,133.60,131.41,133.24,204644.448,1733482799999,27089555.48476,68714,98249.006,13008770.52794,0
1733482800000,133.24,133.50,132.19,133.14,119872.274,1733486399999,15922348.93500,48820,56989.571,7569230.83810,0
1733486400000,133.14,134.12,130.58,130.89,218462.232,1733489999999,28912178.39866,65119,100032.216,13250029.97871,0
1733490000000,130.91,133.62,130.08,132.86,286778.638,1733493599999,37856214.17878,91525,135772.724,17938099.90307,0
1733493600000,132.86,134.55,132.54,134.18,182941.792,1733497199999,24463395.07428,69522,96918.146,12961451.63892,0
1733497200000,134.17,134.65,132.44,132.69,262172.025,1733500799999,35042266.69696,79596,130956.247,17517832.46291,0
1733500800000,132.68,134.08,132.02,133.67,179524.161,1733504399999,23873426.35153,66433,94914.487,12625745.63738,0
1733504400000,133.68,136.65,133.30,135.62,274340.516,1733507999999,37138660.18747,80994,148088.305,20044285.96719,0
1733508000000,135.62,136.76,135.07,135.83,165605.277,1733511599999,22514296.67747,118650,80849.126,10995706.42477,0
1733511600000,135.83,137.09,135.31,136.87,161553.378,1733515199999,22000896.47205,51543,75632.682,10305118.76683,0
1733515200000,136.87,137.90,135.51,135.99,191905.637,1733518799999,26262732.06352,60958,82130.896,11245464.68364,0
1733518800000,135.99,136.16,134.31,134.31,122096.598,1733522399999,16518231.75602,41921,50694.704,6862328.10858,0
1733522400000,134.31,136.71,134.31,136.59,94274.798,1733525999999,12773821.76816,32792,55726.748,7548935.81237,0
1733526000000,136.60,136.74,134.55,136.06,133050.072,1733529599999,18059626.21549,58168,61386.483,8335864.42292,0
1733529600000,136.06,137.11,135.08,136.64,149150.080,1733533199999,20306097.52997,65095,75370.466,10263774.34344,0
1733533200000,136.65,137.24,135.29,136.45,139923.772,1733536799999,19066386.68473,59499,69841.747,9517949.53373,0
1733536800000,136.46,137.80,135.78,136.05,121764.588,1733540399999,16667363.68066,48155,58902.874,8064774.39816,0
1733540400000,136.05,136.29,134.38,135.11,103139.978,1733543999999,13948027.92662,41808,44926.509,6076030.65344,0
1733544000000,135.12,136.64,134.66,136.21,87995.005,1733547599999,11953352.29716,35023,47028.245,6387320.09009,0
1733547600000,136.21,136.77,135.05,135.47,86490.105,1733551199999,11745598.73183,34358,41555.314,5641551.34263,0
1733551200000,135.45,137.99,135.01,137.29,117354.388,1733554799999,16061628.44180,44408,54618.560,7475673.65962,0
1733554800000,137.31,137.58,135.92,137.07,127806.957,1733558399999,17467544.87745,46906,66160.066,9040079.28014,0
1733558400000,137.07,138.62,136.03,136.79,179662.009,1733561999999,24699619.17364,64709,88761.348,12204308.30890,0
1733562000000,136.79,138.54,136.63,137.69,138112.426,1733565599999,19027709.30203,57750,68058.777,9375677.91858,0
1733565600000,137.70,138.80,135.42,137.05,162149.886,1733569199999,22212984.98237,59624,77557.044,10624708.25725,0
1733569200000,137.04,138.48,136.95,137.73,139462.069,1733572799999,19208100.83925,57713,60021.576,8265532.38798,0
1733572800000,137.74,137.74,136.43,137.16,85132.240,1733576399999,11663452.84265,38503,47145.798,6458981.26396,0
1733576400000,137.16,138.78,137.03,137.68,149442.995,1733579999999,20606963.33807,55904,70362.594,9703034.46142,0
1733580000000,137.66,137.87,135.71,136.80,158791.881,1733583599999,21692538.14458,55358,81787.954,11172249.11706,0
1733583600000,136.80,137.62,136.05,137.37,118543.435,1733587199999,16221195.04891,46596,59914.085,8198883.49487,0
1733587200000,137.37,137.65,135.13,135.49,139879.974,1733590799999,19034927.43933,53138,69917.222,9512693.18042,0
1733590800000,135.50,135.58,131.83,132.82,493044.882,1733594399999,65798903.01701,113753,170525.385,22756149.10720,0
1733594400000,132.81,134.40,132.74,134.10,163877.314,1733597999999,21870088.61861,49610,87463.413,11673519.43368,0
1733598000000,134.11,134.72,133.54,133.76,86327.347,1733601599999,11583530.81529,36888,44760.801,6007067.19584,0
1733601600000,133.76,134.92,133.62,134.22,63714.198,1733605199999,8560421.98088,28768,30953.067,4158695.92970,0
1733605200000,134.22,134.50,132.80,132.92,76270.964,1733608799999,10192063.50998,31771,27010.554,3612875.93845,0
1733608800000,132.93,133.64,132.30,132.99,85927.034,1733612399999,11414941.30774,31421,41945.100,5572656.74879,0
1733612400000,132.98,134.38,132.88,133.90,76345.008,1733615999999,10207120.20008,29489,40979.387,5480446.10493,0
1733616000000,133.91,134.65,132.98,133.86,125909.573,1733619599999,16852385.94987,47516,57240.003,7663325.92476,0
1733619600000,133.85,134.60,133.55,133.79,65896.427,1733623199999,8834821.33226,31732,33881.540,4543519.35311,0
1733623200000,133.79,134.52,133.13,134.07,61853.837,1733626799999,8281368.05423,28855,26361.881,3530878.78387,0
1733626800000,134.08,135.24,133.99,134.11,73770.263,1733630399999,9927900.06168,28903,38665.011,5203874.53021,0
1733630400000,134.09,134.63,132.74,132.87,98518.134,1733633999999,13170242.81042,34865,44512.045,5953693.49889,0
1733634000000,132.88,133.19,131.02,131.85,188900.934,1733637599999,24939025.18143,51839,82954.634,10962249.02986,0
1733637600000,131.84,132.46,131.02,132.42,83587.903,1733641199999,11019542.20126,31622,37118.484,4895168.59728,0
1733641200000,132.42,133.15,132.25,132.60,58360.633,1733644799999,7748994.46881,23791,24831.225,3297144.25118,0
1733644800000,132.61,132.69,130.44,130.46,162168.594,1733648399999,21311508.23965,55789,61824.514,8129691.69491,0
1733648400000,130.46,132.28,130.14,131.02,150297.331,1733651999999,19713872.80288,58474,70838.814,9295202.69959,0
1733652000000,131.03,133.98,131.03,132.99,145016.928,1733655599999,19237288.21026,49377,65293.558,8656211.94278,0
1733655600000,132.98,133.47,132.12,132.90,98339.988,1733659199999,13060186.51880,37854,49268.622,6544150.12462,0
1733659200000,132.91,135.07,131.79,134.78,165637.839,1733662799999,22103135.06692,55400,87611.681,11700171.99440,0
1733662800000,134.79,135.10,134.14,134.71,115222.605,1733666399999,15508366.40126,57989,57100.299,7686605.11976,0
1733666400000,134.71,134.72,133.12,133.21,93532.514,1733669999999,12537145.63787,34665,42957.121,5759248.86476,0
1733670000000,133.22,135.00,132.66,134.51,115191.266,1733673599999,15421137.25417,46265,54498.612,7294041.62957,0
1733673600000,134.51,134.70,132.88,133.36,82804.021,1733677199999,11075263.67022,34002,37505.621,5018056.67023,0
1733677200000,133.36,134.14,132.69,133.94,68662.574,1733680799999,9163788.84658,32283,29293.809,3909652.74898,0
1733680800000,133.94,134.23,132.54,132.55,60466.393,1733684399999,8053962.89469,30632,26726.908,3559687.17737,0
1733684400000,132.54,133.70,131.89,133.55,74817.959,1733687999999,9924756.31041,32134,40196.941,5332053.39305,0
1733688000000,133.54,133.84,133.13,133.23,39491.657,1733691599999,5272774.66977,21652,18593.779,2482789.26508,0
1733691600000,133.23,133.65,132.69,133.54,63677.941,1733695199999,8478340.55652,20032,27443.183,3653509.39486,0
1733695200000,133.53,136.00,133.22,134.85,104409.882,1733698799999,14073986.30349,35173,54262.660,7312312.24769,0
1733698800000,134.84,135.53,134.37,135.01,82057.745,1733702399999,11066118.40802,33607,42028.061,5668527.17712,0
1733702400000,135.02,135.22,131.25,131.95,182043.446,1733705999999,24161790.85193,71102,87956.566,11668842.85002,0
1733706000000,131.95,132.95,131.03,131.23,125239.417,1733709599999,16512684.59519,53035,60643.589,7997939.26351,0
1733709600000,131.21,131.96,130.19,130.95,103879.689,1733713199999,13612649.62807,45169,50913.644,6674019.86457,0
1733713200000,130.95,131.66,128.21,129.69,228352.798,1733716799999,29590867.81464,60847,100577.209,13034152.39704,0
1733716800000,129.69,130.68,128.88,130.61,132087.529,1733720399999,17159916.15444,49234,72682.394,9444257.63006,0
1733720400000,130.61,131.17,130.28,130.65,53011.120,1733723999999,6927026.10174,27801,27684.786,3618154.37503,0
1733724000000,130.64,130.68,127.67,128.33,152204.998,1733727599999,19608873.04304,56718,59196.187,7629699.07491,0
1733727600000,128.34,128.45,125.00,127.11,348914.702,1733731199999,44121316.81595,105840,148364.243,18773883.59278,0
1733731200000,127.11,127.39,124.25,124.48,283617.858,1733734799999,35721183.97768,91003,128839.232,16231679.07670,0
1733734800000,124.47,125.56,122.64,123.99,349708.538,1733738399999,43377697.41199,106201,156086.221,19362162.00748,0
1733738400000,124.00,125.12,123.58,124.97,120020.546,1733741999999,14944424.43275,47720,58541.903,7291565.83973,0
1733742000000,124.97,124.97,121.19,121.83,327257.516,1733745599999,40153704.48508,89339,115539.138,14174221.83642,0
1733745600000,121.83,123.64,120.57,123.51,280450.409,1733749199999,34331084.00798,92339,141806.927,17372890.03232,0
1733749200000,123.50,126.34,122.78,125.40,310464.427,1733752799999,38766610.15042,97249,182717.397,22818287.61396,0
1733752800000,125.41,127.21,124.23,126.71,180351.135,1733756399999,22680562.35090,65170,93053.053,11705344.83866,0
1733756400000,126.71,127.32,122.28,123.28,330269.597,1733759999999,41022533.95484,98967,151206.463,18772018.49957,0
1733760000000,123.28,124.52,122.50,122.83,233342.741,1733763599999,28845736.12906,76295,118256.774,14624554.82792,0
1733763600000,122.81,124.00,122.07,122.12,94077.195,1733767199999,11583148.41933,42064,48073.125,5922092.50284,0
1733767200000,122.12,123.66,122.12,122.77,59811.060,1733770799999,7355136.98885,30630,32134.025,3951421.92638,0
1733770800000,122.77,123.13,121.84,121.98,92924.694,1733774399999,11374025.63575,39541,44337.408,5428706.38544,0
1733774400000,121.99,122.33,112.68,114.99,1060654.387,1733777999999,124527353.29429,249902,433537.132,50966136.00684,0
1733778000000,114.99,115.02,98.69,109.14,1458409.151,1733781599999,158764595.57831,343775,606356.982,66183076.53802,0
1733781600000,109.14,110.19,100.44,109.19,1330414.079,1733785199999,141401776.18725,302582,545527.810,58019000.43609,0
1733785200000,109.18,111.20,107.95,110.45,372007.171,1733788799999,40873897.77398,121987,182190.451,20028491.65294,0
1733788800000,110.45,113.03,108.14,111.48,436436.363,1733792399999,48301887.58654,126407,196591.388,21755881.06447,0
1733792400000,111.49,112.17,109.38,111.40,230538.026,1733795999999,25520435.68544,78562,112008.352,12403817.69828,0
1733796000000,111.39,111.40,107.14,107.21,273000.169,1733799599999,29760312.62629,85097,127123.193,13860968.70189,0
1733799600000,107.19,109.69,105.01,109.53,476805.690,1733803199999,50907335.82808,135230,235077.415,25115147.48763,0
1733803200000,109.53,111.50,107.24,111.46,283390.264,1733806799999,30969282.33319,88511,145922.210,15948425.82254,0
1733806800000,111.45,114.79,110.79,114.09,321977.586,1733810399999,36293238.82979,99642,153136.571,17265336.10192,0
1733810400000,114.10,114.49,113.04,113.93,196211.035,1733813999999,22329429.89093,67378,93948.932,10692567.50546,0
1733814000000,113.92,114.12,112.56,113.95,166770.455,1733817599999,18909980.54681,51692,80100.331,9082363.10076,0
1733817600000,113.95,114.79,112.67,113.91,198158.872,1733821199999,22551795.08579,64745,96167.527,10947975.96677,0
1733821200000,113.90,114.64,113.05,113.82,140003.366,1733824799999,15920739.51900,50572,69233.520,7874021.59747,0
1733824800000,113.81,114.86,113.69,113.99,143211.208,1733828399999,16357505.79909,44211,71849.298,8206900.37518,0
1733828400000,113.99,114.06,111.76,112.33,231107.677,1733831999999,26047957.00074,56376,102232.240,11523520.07918,0
1733832000000,112.33,112.79,108.61,109.19,410565.884,1733835599999,45312970.66412,96715,186806.470,20618562.58972,0
1733835600000,109.19,111.15,109.01,110.55,285764.679,1733839199999,31455499.21384,80646,139750.433,15381864.33371,0
1733839200000,110.54,112.45,109.78,110.57,291811.142,1733842799999,32462463.53996,85868,139061.826,15474983.42821,0
1733842800000,110.55,111.19,104.38,104.90,648932.156,1733846399999,69540445.36670,144998,275578.487,29569760.44273,0
1733846400000,104.91,107.88,103.43,107.43,790463.523,1733849999999,83194723.44538,167041,385252.210,40573132.07846,0
1733850000000,107.42,107.42,101.90,101.98,513159.040,1733853599999,53590504.33215,117610,233679.575,24403978.59957,0
1733853600000,101.98,105.65,101.25,104.92,396022.466,1733857199999,41004951.56783,97903,197884.663,20493845.57234,0
1733857200000,104.92,107.37,104.74,107.15,167947.296,1733860799999,17819765.92300,55712,87836.288,9320859.70103,0
1733860800000,107.14,109.71,106.38,109.50,203484.627,1733864399999,22013154.43805,60043,110472.141,11960570.24881,0
1733864400000,109.50,111.48,109.05,109.75,256619.674,1733867999999,28261177.62710,73794,123678.103,13623458.86747,0
1733868000000,109.76,110.64,109.20,110.15,97621.438,1733871599999,10742031.07189,31572,51059.635,5618995.82607,0
1733871600000,110.15,110.82,109.13,109.79,116379.258,1733875199999,12803173.18359,35715,53535.575,5890400.62104,0
1733875200000,109.79,110.37,107.26,108.85,235589.971,1733878799999,25601622.42967,60880,112524.661,12228301.85905,0
1733878800000,108.84,109.21,106.17,106.51,232970.247,1733882399999,25049320.06027,74928,109211.374,11744365.22594,0
1733882400000,106.51,110.00,105.98,109.72,238267.698,1733885999999,25810751.31042,66086,118704.600,12865506.12823,0
1733886000000,109.71,110.67,109.37,109.61,120556.060,1733889599999,13262727.78553,39161,63353.462,6971965.99549,0
1733889600000,109.61,110.71,109.41,110.12,111601.498,1733893199999,12291834.83883,34944,58557.830,6450741.80126,0
1733893200000,110.16,110.94,109.36,110.04,94964.143,1733896799999,10454733.84808,29704,47923.798,5277854.42290,0
1733896800000,110.03,110.74,109.58,110.56,96773.561,1733900399999,10668353.23102,29434,44340.526,4887794.72412,0
1733900400000,110.56,111.09,108.82,108.93,154997.314,1733903999999,17048218.88189,36953,64911.429,7147092.25813,0
1733904000000,108.94,111.83,108.84,111.65,221149.056,1733907599999,24484819.58472,53133,102709.688,11372659.70008,0
1733907600000,111.65,111.74,110.64,111.72,94960.174,1733911199999,10556541.29167,32130,49598.608,5514589.85184,0
1733911200000,111.73,112.00,110.88,111.94,90565.725,1733914799999,10096431.77698,30131,46396.939,5172749.70751,0
1733914800000,111.94,113.25,111.63,112.72,165323.547,1733918399999,18574757.01126,38865,90585.797,10176581.05610,0
1733918400000,112.73,114.51,112.54,113.94,194219.117,1733921999999,22077858.69202,49748,97331.161,11066482.43072,0
1733922000000,113.95,115.07,112.80,114.48,295015.274,1733925599999,33612306.80047,73842,142712.789,16262734.42932,0
1733925600000,114.48,116.19,112.94,115.67,254490.230,1733929199999,29133252.56211,62414,135640.288,15545569.72833,0
1733929200000,115.67,118.26,115.25,116.70,324800.929,1733932799999,37990232.65444,86231,158289.413,18518167.93735,0
1733932800000,116.71,117.82,116.10,116.98,206724.811,1733936399999,24182882.70714,60774,100027.348,11705208.91576,0
1733936400000,116.98,117.63,114.62,114.86,180633.883,1733939999999,20962475.44813,45884,78663.893,9130196.74913,0
1733940000000,114.86,116.65,114.41,116.08,118007.531,1733943599999,13638737.31649,37360,61957.441,7163776.97554,0
1733943600000,116.09,117.24,116.07,117.22,67720.928,1733947199999,7904611.59859,25628,37948.390,4429512.60680,0
1733947200000,117.22,118.51,116.97,117.97,155089.304,1733950799999,18264366.50592,46679,79096.079,9316060.68073,0
1733950800000,117.97,118.06,117.19,117.75,82351.735,1733954399999,9685263.18278,25870,34145.059,4016476.13861,0
1733954400000,117.74,118.53,117.22,117.96,77472.267,1733957999999,9133668.43436,25586,35431.580,4178643.13861,0
1733958000000,117.96,118.59,117.20,117.27,80069.519,1733961599999,9439372.84917,28983,34888.962,4113331.49036,0
1733961600000,117.27,118.27,116.42,117.01,122287.494,1733965199999,14344617.41563,43888,52059.943,6110152.72542,0
1733965200000,117.01,118.15,116.46,116.81,91427.986,1733968799999,10710290.42721,35928,46081.008,5398602.42734,0
1733968800000,116.81,120.47,116.75,120.35,154601.146,1733972399999,18386958.37649,44022,89159.436,10613158.60804,0
1733972400000,120.35,121.98,119.60,120.46,221602.167,1733975999999,26794527.43882,66654,103301.405,12492055.62341,0
1733976000000,120.46,122.42,120.44,122.15,172244.863,1733979599999,20959655.13457,49824,91082.645,11083775.72617,0
1733979600000,122.16,123.94,121.58,122.71,207923.233,1733983199999,25528508.30943,53619,118992.786,14605926.36596,0
1733983200000,122.72,123.34,121.45,121.93,167999.046,1733986799999,20518269.33484,42768,73363.360,8959060.31528,0
1733986800000,121.93,122.95,121.25,121.54,92995.631,1733990399999,11356960.67403,29296,45086.227,5509809.76206,0
1733990400000,121.53,122.72,121.51,121.98,107609.850,1733993999999,13137861.71308,29320,52132.957,6365913.37380,0
1733994000000,121.98,122.87,121.04,121.13,109406.202,1733997599999,13348485.60477,30913,57393.355,7007686.94779,0
1733997600000,121.14,121.73,119.60,120.72,208467.730,1734001199999,25136746.71962,55626,92734.884,11184907.22053,0
1734001200000,120.73,120.94,119.44,120.41,135020.507,1734004799999,16206948.21896,42439,63779.396,7655993.63909,0
1734004800000,120.42,123.10,120.42,122.62,138922.552,1734008399999,16921908.38253,38219,71701.991,8734083.94114,0
1734008400000,122.63,123.84,120.80,121.43,358674.377,1734011999999,43793543.32424,90715,158463.790,19350620.71856,0
1734012000000,121.43,122.33,120.16,121.87,341227.488,1734015599999,41364043.79505,87162,158763.510,19257049.48728,0
1734015600000,121.86,122.83,120.22,121.70,233531.667,1734019199999,28391433.34727,63073,117984.079,14344591.46677,0
1734019200000,121.70,123.47,120.88,121.78,220246.532,1734022799999,26944833.17108,64305,108409.303,13264895.33355,0
1734022800000,121.78,123.34,121.42,122.63,134194.229,1734026399999,16422039.42896,40696,70823.277,8666738.86013,0
1734026400000,122.62,124.99,122.24,122.42,207098.089,1734029999999,25614520.30002,58686,111188.992,13754941.69206,0
1734030000000,122.42,123.13,118.15,118.83,435623.377,1734033599999,52263304.97427,101665,207000.598,24847579.97956,0
1734033600000,118.82,121.00,118.69,120.51,159593.600,1734037199999,19104831.31266,54923,80605.442,9650267.90856,0
1734037200000,120.50,120.98,119.24,119.69,116735.391,1734040799999,14018134.01687,35183,57229.730,6872910.46417,0
1734040800000,119.69,119.75,117.19,118.91,202219.428,1734044399999,23935639.80261,52080,92724.710,10981674.01832,0
1734044400000,118.91,119.64,118.31,119.24,81707.228,1734047999999,9730617.25666,32644,36019.055,4289144.64837,0
1734048000000,119.25,120.65,119.19,119.36,102907.486,1734051599999,12330761.70543,37978,47713.729,5718258.42129,0
1734051600000,119.37,119.41,117.02,118.69,174613.383,1734055199999,20619592.92642,53483,85938.038,10148767.14629,0
1734055200000,118.70,121.94,118.38,120.87,145700.595,1734058799999,17502490.31637,43460,74369.998,8938807.73989,0
1734058800000,120.88,122.05,120.46,121.55,126894.367,1734062399999,15400256.19801,54327,63525.222,7709703.14018,0
1734062400000,121.56,122.09,119.93,120.77,108227.285,1734065999999,13090106.56994,31235,49352.025,5966717.80488,0
1734066000000,120.75,121.46,120.20,120.91,73136.432,1734069599999,8840785.25845,28579,37208.270,4497944.07017,0
1734069600000,120.91,122.37,119.67,119.75,156096.279,1734073199999,18919147.42252,45810,75295.187,9132300.61282,0
1734073200000,119.76,120.31,118.47,119.22,163729.970,1734076799999,19556804.29772,48154,76051.553,9086842.54217,0
1734076800000,119.24,121.20,119.01,121.03,115032.803,1734080399999,13824720.21192,37661,56733.456,6816674.93491,0
1734080400000,121.03,121.32,119.12,119.83,87497.636,1734083999999,10500103.85241,30212,39401.994,4728815.07331,0
1734084000000,119.83,120.57,118.55,120.16,103252.205,1734087599999,12352231.11204,37517,48637.591,5819705.33337,0
1734087600000,120.15,121.95,120.00,120.41,108601.900,1734091199999,13144597.81287,34140,54515.263,6600891.42810,0
1734091200000,120.40,121.79,120.21,121.04,97712.632,1734094799999,11814653.90086,35956,48206.264,5829760.67965,0
1734094800000,121.04,121.21,119.10,119.88,124457.619,1734098399999,14928156.73898,37590,59655.286,7154582.64716,0
1734098400000,119.88,122.09,119.52,121.89,232100.156,1734101999999,28069939.21469,66085,122416.739,14807001.19255,0
1734102000000,121.90,123.24,118.07,118.36,374668.672,1734105599999,45342077.01036,89085,182396.911,22077980.19675,0
1734105600000,118.35,120.35,117.50,119.21,375886.817,1734109199999,44709558.30682,91567,189856.886,22582675.40393,0
1734109200000,119.20,119.80,118.21,119.20,200810.416,1734112799999,23894031.09370,54996,92092.186,10961426.99230,0
1734112800000,119.20,120.55,118.47,119.08,133890.188,1734116399999,15988827.06887,44387,64247.116,7671744.97078,0
1734116400000,119.09,120.98,119.04,120.80,113313.847,1734119999999,13591799.03974,28108,57315.879,6876087.84828,0
1734120000000,120.80,122.18,120.52,121.84,166544.978,1734123599999,20230111.08927,38366,81902.056,9949255.02059,0
1734123600000,121.85,123.57,121.23,122.47,117440.311,1734127199999,14384370.15646,37127,59319.155,7264345.91852,0
1734127200000,122.47,123.40,121.48,123.10,134836.363,1734130799999,16511868.35941,36780,69325.367,8491076.27079,0
1734130800000,123.10,125.28,122.75,124.49,185512.658,1734134399999,23014096.46148,54615,100803.420,12506818.51140,0
1734134400000,124.51,125.36,122.19,122.61,163710.917,1734137999999,20280812.23428,52349,75798.000,9398147.32515,0
1734138000000,122.62,124.08,122.36,122.98,165054.386,1734141599999,20327968.67267,54298,89455.093,11016958.01162,0
1734141600000,122.99,123.55,122.34,123.07,75989.405,1734145199999,9338210.79504,31002,38149.988,4687859.09870,0
1734145200000,123.07,123.50,122.62,123.24,61456.070,1734148799999,7561986.19265,24638,30921.984,3804715.62875,0
1734148800000,123.24,123.42,122.06,122.80,93250.288,1734152399999,11451013.48700,29659,46710.418,5735750.77151,0
1734152400000,122.79,123.78,122.23,123.20,69857.583,1734155999999,8587123.34683,24330,37495.740,4608634.37292,0
1734156000000,123.21,123.77,122.78,123.00,60442.526,1734159599999,7450549.29530,24839,30081.102,3707942.29762,0
1734159600000,123.00,123.21,121.93,122.67,57969.962,1734163199999,7104159.75124,22718,27686.290,3392031.71157,0
1734163200000,122.67,123.57,122.64,122.84,73128.864,1734166799999,9007019.97511,27546,38064.975,4688384.68611,0
1734166800000,122.85,123.40,122.21,123.24,67914.156,1734170399999,8343922.13073,26320,33761.905,4148205.74666,0
1734170400000,123.23,123.25,122.12,122.62,96438.415,1734173999999,11819460.09503,31080,47706.362,5844456.24800,0
1734174000000,122.62,123.08,121.03,121.45,135773.822,1734177599999,16538737.97135,32151,57391.092,6996266.09336,0
1734177600000,121.45,121.77,119.45,119.63,211957.350,1734181199999,25539966.68291,49630,91519.466,11039490.10371,0
1734181200000,119.62,119.94,117.80,118.10,261353.189,1734184799999,31047855.10211,65569,120354.086,14305730.61266,0
1734184800000,118.10,120.48,118.00,120.07,124613.624,1734188399999,14884299.91367,37374,68318.867,8160995.11782,0
1734188400000,120.07,120.61,119.16,119.91,110059.962,1734191999999,13190204.84392,35227,48677.415,5835634.75774,0
1734192000000,119.90,119.97,118.50,119.75,172784.892,1734195599999,20620182.39806,49577,83476.519,9963007.96432,0
1734195600000,119.75,119.82,116.68,117.01,181912.091,1734199199999,21469185.96235,51333,77507.812,9151335.71313,0
1734199200000,117.01,117.67,116.15,116.45,260423.864,1734202799999,30452676.46517,56192,114985.547,13452206.05278,0
1734202800000,116.44,117.62,116.31,117.42,92493.175,1734206399999,10817103.31168,32297,48508.255,5674856.21665,0
1734206400000,117.41,117.90,115.39,115.70,131336.754,1734209999999,15300520.23124,38428,58098.925,6772210.82570,0
1734210000000,115.71,117.19,115.64,117.08,66713.156,1734213599999,7777971.03906,26210,36825.773,4292848.42740,0
1734213600000,117.08,118.10,116.89,117.70,62450.486,1734217199999,7340310.63229,23333,31084.058,3653488.61826,0
1734217200000,117.70,118.58,117.34,118.19,62755.573,1734220799999,7411518.54156,24705,31953.049,3773776.30280,0
1734220800000,118.19,118.21,116.68,117.51,61865.792,1734224399999,7271683.40962,27749,30998.430,3644709.04651,0
1734224400000,117.51,119.96,117.45,119.88,99063.121,1734227999999,11764723.01329,32414,52540.305,6240090.40746,0
1734228000000,119.89,120.13,118.53,118.63,99831.484,1734231599999,11919508.05894,91551,34680.656,4142732.07189,0
1734231600000,118.62,118.79,117.09,117.22,99996.784,1734235199999,11769201.76400,33296,44917.877,5286070.81052,0
1734235200000,117.22,118.94,117.08,118.02,124647.019,1734238799999,14728383.41705,31746,68484.275,8088089.05937,0
1734238800000,118.01,118.44,117.23,117.86,101184.537,1734242399999,11923657.64713,28505,51706.943,6093553.71906,0
1734242400000,117.85,118.58,117.14,117.21,60605.888,1734245999999,7141149.66692,24066,32478.454,3828046.61280,0
1734246000000,117.23,117.69,114.26,115.38,245677.131,1734249599999,28451535.59098,58850,101324.022,11727267.16929,0
1734249600000,115.37,116.81,115.19,116.73,106274.875,1734253199999,12327767.06230,36600,59141.678,6859576.12778,0
1734253200000,116.73,117.10,116.13,117.00,60309.452,1734256799999,7033897.14416,24459,27160.423,3167627.07955,0
1734256800000,117.00,117.67,116.52,116.54,78692.902,1734260399999,9218331.74412,26422,36575.997,4286953.00642,0
1734260400000,116.54,117.37,116.45,117.19,46414.597,1734263999999,5429594.69724,18674,21447.124,2509371.78513,0
1734264000000,117.18,119.32,116.71,118.46,162548.963,1734267599999,19202315.48862,41972,97270.603,11497952.33107,0
1734267600000,118.46,119.74,117.49,119.17,121264.157,1734271199999,14398414.43425,35876,62374.988,7408182.58387,0
1734271200000,119.17,120.40,119.17,120.35,116024.130,1734274799999,13902183.61754,33723,63735.272,7638144.49859,0
1734274800000,120.36,120.64,119.74,120.06,68299.272,1734278399999,8207147.48580,26112,31790.899,3820976.03402,0
1734278400000,120.06,120.37,119.59,119.83,82778.449,1734281999999,9926589.44007,28684,35945.691,4311123.33375,0
1734282000000,119.84,120.01,118.80,119.09,85659.964,1734285599999,10231714.06016,24167,36976.420,4420039.59133,0
1734285600000,119.09,119.35,118.58,119.08,50444.099,1734289199999,6002483.16740,17365,26456.412,3148712.14211,0
1734289200000,119.09,119.72,118.97,118.98,47878.557,1734292799999,5716352.38711,17347,25268.237,3017468.90150,0
1734292800000,118.98,119.50,118.67,119.03,54647.649,1734296399999,6507950.79324,20037,31817.675,3788484.43217,0
1734296400000,119.02,119.04,116.15,116.20,194298.552,1734299999999,22790539.64940,48608,91648.654,10740632.39149,0
1734300000000,116.20,118.37,115.56,118.21,116187.856,1734303599999,13574323.04424,34311,58165.956,6796229.51575,0
1734303600000,118.20,122.19,117.95,121.14,286767.205,1734307199999,34522194.23989,76788,139579.992,16809574.13534,0
1734307200000,121.13,123.83,120.44,123.38,191993.879,1734310799999,23475365.74542,65898,107550.525,13157237.49247,0
1734310800000,123.37,124.08,122.31,123.54,207237.012,1734314399999,25577156.40931,53538,97217.219,11997539.63979,0
1734314400000,123.55,123.70,121.66,121.94,139999.108,1734317999999,17156121.84552,41946,68837.444,8434140.54513,0
1734318000000,121.93,122.44,119.74,120.46,127423.698,1734321599999,15441300.86108,41802,60996.429,7393922.31309,0
1734321600000,120.47,121.55,119.94,121.39,80592.307,1734325199999,9729084.43619,29163,45681.673,5515719.51032,0
1734325200000,121.38,122.47,120.64,121.86,85535.135,1734328799999,10409205.24528,31275,42169.126,5132317.46347,0
1734328800000,121.86,122.16,120.18,120.58,66962.555,1734332399999,8121835.87129,28869,33303.944,4038465.05639,0
1734332400000,120.58,121.32,119.85,120.14,77913.269,1734335999999,9396813.36050,31053,38108.392,4596538.73116,0
1734336000000,120.14,120.36,118.35,119.19,179527.787,1734339599999,21419776.86886,52583,93603.832,11167832.67411,0
1734339600000,119.19,119.55,118.31,118.42,89506.999,1734343199999,10644592.29391,35668,43991.453,5232938.90127,0
1734343200000,118.42,118.80,117.52,118.56,103225.025,1734346799999,12194073.90887,37772,50032.601,5911687.49340,0
1734346800000,118.55,118.64,115.36,115.63,161772.976,1734350399999,18873401.08392,49311,72319.517,8435272.61065,0
1734350400000,115.63,116.75,115.47,116.47,150682.438,1734353999999,17505486.18946,43581,81031.149,9417210.34421,0
1734354000000,116.46,117.53,115.77,116.54,106483.398,1734357599999,12428413.06884,35558,51407.362,6000922.70306,0
1734357600000,116.55,117.93,116.00,116.42,181873.220,1734361199999,21269232.35823,49691,98436.153,11516713.86070,0
1734361200000,116.42,118.47,116.13,118.29,272643.373,1734364799999,32092238.76951,62377,137901.156,16233150.60727,0
1734364800000,118.29,122.73,118.28,121.33,372365.667,1734368399999,44969477.46095,98242,177463.806,21428450.46492,0
1734368400000,121.33,122.65,120.50,120.96,307754.485,1734371999999,37477993.94261,63344,147999.794,18027514.87021,0
1734372000000,120.96,121.97,120.40,121.92,169028.338,1734375599999,20465106.50613,41701,86143.231,10430377.45015,0
1734375600000,121.93,121.93,119.70,120.09,139540.835,1734379199999,16804882.00670,44344,69265.376,8343107.86980,0
1734379200000,120.10,120.93,119.10,119.23,101990.583,1734382799999,12227919.36414,32636,46381.281,5563730.35181,0
1734382800000,119.24,119.91,118.83,119.40,88207.319,1734386399999,10533357.73778,28518,49919.533,5963211.88204,0
1734386400000,119.40,120.16,119.09,119.35,53884.230,1734389999999,6450892.36614,18416,31091.399,3721829.61020,0
1734390000000,119.34,119.77,117.71,118.00,100039.437,1734393599999,11851994.56250,33658,46181.968,5471169.98490,0
1734393600000,118.01,118.19,115.59,115.66,239481.352,1734397199999,27920053.76302,67579,112926.317,13172019.68811,0
1734397200000,115.65,117.63,115.51,117.45,105166.369,1734400799999,12282127.90403,40744,57231.169,6686232.85230,0
1734400800000,117.46,117.94,116.89,117.23,79769.476,1734404399999,9378700.23523,27278,42528.703,5001416.72509,0
1734404400000,117.22,118.07,117.15,117.92,50944.218,1734407999999,5995963.52759,21123,26827.469,3157935.91615,0
1734408000000,117.93,117.99,115.90,116.72,129271.863,1734411599999,15104637.55100,34814,61542.312,7193204.11912,0
1734411600000,116.71,117.39,116.17,117.18,55138.325,1734415199999,6435784.72123,23624,28188.328,3290286.52293,0
1734415200000,117.18,117.52,116.06,116.92,132067.415,1734418799999,15437275.53426,29224,70249.047,8214394.72920,0
1734418800000,116.92,117.99,116.56,117.06,72010.063,1734422399999,8449865.98640,25020,37507.324,4402597.05966,0
1734422400000,117.07,118.29,116.91,117.49,85432.001,1734425999999,10045502.82390,30146,44796.061,5267447.42202,0
1734426000000,117.49,118.98,116.99,118.70,101814.353,1734429599999,12015210.23943,35330,48229.211,5690446.08895,0
1734429600000,118.71,119.49,118.29,118.82,119869.842,1734433199999,14251278.01191,38206,63941.509,7602970.72231,0
1734433200000,118.83,119.89,118.30,118.96,131947.844,1734436799999,15725078.65931,40612,66973.787,7980147.57737,0
1734436800000,118.95,119.76,118.24,119.43,119389.578,1734440399999,14224518.59758,40487,61130.608,7282468.73471,0
1734440400000,119.44,119.56,118.33,118.95,153504.927,1734443999999,18259761.58957,37899,75304.737,8961420.56846,0
1734444000000,118.95,119.08,116.91,118.63,195077.960,1734447599999,23051146.77954,61007,92212.966,10898389.77117,0
1734447600000,118.62,118.65,114.56,115.66,341038.727,1734451199999,39503856.24794,89665,167016.749,19343661.88571,0
1734451200000,115.66,118.86,114.29,117.75,359171.552,1734454799999,41913529.62410,81855,207513.805,24248251.09434,0
1734454800000,117.75,131.51,116.82,129.31,1738238.559,1734458399999,217652193.03470,349439,959596.448,119768880.35114,0
1734458400000,129.33,130.39,126.38,127.44,758533.907,1734461999999,97436669.87089,208241,377969.756,48574547.78432,0
1734462000000,127.45,129.82,126.78,127.56,414076.917,1734465599999,53069780.78073,121596,197403.558,25302033.35984,0
1734465600000,127.55,128.21,125.62,126.60,313262.877,1734469199999,39796814.10515,93445,155267.730,19738333.58350,0
1734469200000,126.61,127.17,125.22,126.28,209681.007,1734472799999,26465698.15692,70969,106020.220,13382389.43916,0
1734472800000,126.27,127.66,122.98,123.89,356354.625,1734476399999,44439999.09487,86347,168242.435,20984101.16105,0
1734476400000,123.87,125.54,121.97,125.54,444487.009,1734479999999,54912492.54679,118480,227221.775,28093939.19423,0
1734480000000,125.55,126.06,122.89,124.18,304926.996,1734483599999,37973315.55869,89661,136883.621,17056602.80929,0
1734483600000,124.20,128.46,123.94,127.08,509131.896,1734487199999,64596813.62768,126829,276552.219,35085483.45288,0
1734487200000,127.11,129.14,125.85,126.64,357725.100,1734490799999,45618343.51664,102848,170000.192,21691357.73264,0
1734490800000,126.64,127.44,124.01,124.50,301342.056,1734494399999,37756875.47654,85124,142051.843,17790610.16494,0
1734494400000,124.49,124.65,121.14,122.15,413294.311,1734497999999,50674986.87483,116076,190546.499,23359783.79809,0
1734498000000,122.15,124.38,121.58,122.76,267413.848,1734501599999,32915336.72180,85184,136353.439,16780077.26095,0
1734501600000,122.76,122.90,117.48,118.12,582036.565,1734505199999,69634928.29445,123403,240190.793,28756841.04899,0
1734505200000,118.12,120.72,118.07,120.00,353832.794,1734508799999,42292049.55418,101452,189967.449,22704948.82788,0
1734508800000,120.00,120.76,118.64,119.93,300457.343,1734512399999,35831177.01163,61769,140720.701,16781344.44030,0
1734512400000,119.94,120.98,119.85,120.31,137148.838,1734515999999,16527721.27615,47258,72673.004,8757906.07576,0
1734516000000,120.31,120.57,119.11,120.19,131140.939,1734519599999,15711357.91275,46511,69285.741,8302417.63615,0
1734519600000,120.20,121.06,119.27,119.60,171597.425,1734523199999,20598731.40428,53695,82352.568,9886677.99160,0
1734523200000,119.60,119.80,117.01,117.29,252718.143,1734526799999,29854332.40956,69223,111003.209,13119288.51914,0
1734526800000,117.29,117.93,116.47,117.17,192128.142,1734530399999,22526905.25291,58434,88762.356,10412724.24131,0
1734530400000,117.18,118.45,115.35,115.62,331999.293,1734533999999,38825361.18633,79498,145611.488,17051729.84845,0
1734534000000,115.62,117.51,115.12,116.86,253758.052,1734537599999,29536500.69583,71778,132813.036,15457305.51881,0
1734537600000,116.87,117.36,115.18,116.01,258513.528,1734541199999,30015069.99457,68969,125031.352,14515900.81102,0
1734541200000,116.03,116.53,114.50,115.52,245393.414,1734544799999,28328188.80390,62607,112559.696,12996681.34181,0
1734544800000,115.52,117.78,115.00,117.67,163141.747,1734548399999,18984059.20592,56212,92219.522,10728663.14033,0
1734548400000,117.68,118.15,113.31,113.47,779277.409,1734551999999,90463795.77372,161283,402666.531,46794862.01891,0
1734552000000,113.48,114.54,105.46,109.47,1461359.928,1734555599999,162477185.11170,335767,701693.887,78091189.28161,0
1734555600000,109.47,111.58,108.92,110.76,397176.400,1734559199999,43747408.03651,126921,215675.353,23767616.69901,0
1734559200000,110.77,111.61,109.42,109.67,321830.765,1734562799999,35547738.83544,78681,156128.936,17250384.80128,0
1734562800000,109.68,110.54,108.00,108.29,413321.121,1734566399999,45096802.91908,85716,181214.181,19791505.54461,0
1734566400000,108.30,109.93,106.68,109.04,407831.130,1734569999999,44310118.11293,110473,203048.128,22073911.97967,0
1734570000000,109.05,109.33,105.79,106.66,231176.370,1734573599999,24910418.39077,79085,100613.850,10859494.66487,0
1734573600000,106.65,107.90,103.24,107.85,693932.009,1734577199999,72999863.72072,199432,326803.051,34399348.21740,0
1734577200000,107.85,109.37,107.51,109.04,259812.263,1734580799999,28168392.24887,83764,130711.080,14176137.27156,0
1734580800000,109.05,109.13,107.68,107.76,129908.542,1734584399999,14104450.31968,47719,60380.529,6558364.04685,0
1734584400000,107.76,108.75,107.68,108.37,115578.801,1734587999999,12506188.78395,42101,58888.585,6372729.50195,0
1734588000000,108.37,108.62,107.62,108.19,124723.590,1734591599999,13492097.95353,37638,61267.406,6629199.57620,0
1734591600000,108.19,109.53,108.06,109.12,123107.758,1734595199999,13424954.01181,37321,64397.062,7022901.50029,0
1734595200000,109.11,109.11,108.00,108.49,117847.843,1734598799999,12778515.21243,34807,55856.333,6057935.60022,0
1734598800000,108.50,109.10,108.18,108.86,83428.169,1734602399999,9071052.96324,31055,42113.873,4579415.38443,0
1734602400000,108.85,110.76,108.39,110.15,169359.816,1734605999999,18558528.03325,48143,86253.689,9449551.70303,0
1734606000000,110.15,111.63,109.77,111.21,156540.879,1734609599999,17310829.32568,58533,78642.658,8697137.36212,0
1734609600000,111.20,111.72,109.55,109.68,160509.886,1734613199999,17772776.02495,46426,71088.734,7875251.70708,0
1734613200000,109.68,110.27,107.36,108.88,220574.396,1734616799999,23992011.58179,56453,106146.743,11548766.40416,0
1734616800000,108.90,109.37,106.38,107.22,245435.456,1734620399999,26496471.27607,70794,109521.303,11834129.75840,0
1734620400000,107.23,107.28,104.05,106.59,489443.868,1734623999999,51590316.10430,123467,230392.775,24290309.47093,0
1734624000000,106.58,107.03,105.32,106.93,204331.190,1734627599999,21685123.94986,68397,106765.432,11335478.11572,0
1734627600000,106.95,107.39,100.30,102.28,657315.647,1734631199999,68017469.86525,153089,282256.604,29206752.44983,0
1734631200000,102.29,102.39,97.14,100.22,1051096.989,1734634799999,104955910.61767,238491,498375.946,49782532.89938,0
1734634800000,100.22,100.89,95.64,97.02,564792.188,1734638399999,55278895.89318,132206,250150.953,24498366.12723,0
1734638400000,97.03,98.58,94.66,97.79,581005.710,1734641999999,56123198.94735,138377,281917.238,27258223.78327,0
1734642000000,97.80,101.06,97.21,100.03,331080.116,1734645599999,32983954.08725,84371,155953.808,15533482.43249,0
1734645600000,100.01,101.78,99.96,101.52,147147.208,1734649199999,14830568.35766,42880,75210.918,7580417.11690,0
1734649200000,101.53,101.55,99.22,99.30,167614.392,1734652799999,16804428.31846,43818,79346.477,7955619.53283,0
1734652800000,99.31,100.93,98.38,100.49,279643.373,1734656399999,27825252.22859,71337,138811.063,13818142.67028,0
1734656400000,100.50,101.13,99.67,100.41,165561.150,1734659999999,16640135.57935,50602,78191.254,7860587.42844,0
1734660000000,100.42,103.24,100.25,102.71,178110.644,1734663599999,18193505.01742,51845,93833.040,9584107.34737,0
1734663600000,102.72,102.85,101.42,101.74,97040.111,1734667199999,9906296.47315,32712,46482.584,4743658.40996,0
1734667200000,101.73,102.25,100.97,100.99,86142.172,1734670799999,8764294.76165,31232,40940.988,4167576.67593,0
1734670800000,101.00,101.42,100.02,100.10,116527.123,1734674399999,11751792.60654,36418,61763.935,6231690.29368,0
1734674400000,100.10,101.48,98.48,99.24,236840.900,1734677999999,23614074.67930,57409,103585.244,10342382.29970,0
1734678000000,99.23,101.70,99.16,99.97,209764.247,1734681599999,21114878.72688,66526,110855.536,11160018.42204,0
1734681600000,99.97,100.09,94.85,95.26,480737.012,1734685199999,46629875.09028,109225,222736.277,21601666.98011,0
1734685200000,95.27,96.08,93.00,93.05,531731.054,1734688799999,50263982.77272,119181,229980.762,21764134.77187,0
1734688800000,93.05,93.70,90.03,90.73,688063.552,1734692399999,62986961.07296,158239,319922.535,29298461.87673,0
1734692400000,90.72,92.11,86.49,86.79,734176.162,1734695999999,65232144.76067,158225,329719.764,29309005.27826,0
1734696000000,86.77,93.37,86.72,92.81,516141.078,1734699599999,46748910.40191,126972,257613.755,23338537.67712,0
1734699600000,92.81,95.02,91.51,94.21,424358.329,1734703199999,39748114.33402,99998,206732.418,19365296.97474,0
1734703200000,94.21,95.22,93.40,94.27,253369.965,1734706799999,23854768.82742,60178,128245.037,12079921.58568,0
1734706800000,94.28,96.83,94.21,96.04,250155.492,1734710399999,23974344.73259,57974,113872.376,10906091.24150,0
1734710400000,96.03,98.12,95.64,96.59,276621.399,1734713999999,26790601.98299,64857,133942.045,12974233.26632,0
1734714000000,96.62,98.20,96.32,97.99,150081.948,1734717599999,14617485.77300,43419,71386.921,6953491.11410,0
1734717600000,97.98,98.45,97.22,98.09,90003.628,1734721199999,8807658.54387,35741,39650.736,3880347.86592,0
1734721200000,98.09,100.82,97.98,100.01,195018.141,1734724799999,19451919.14038,52850,97423.065,9718879.55161,0
1734724800000,100.01,100.07,98.61,99.14,190032.793,1734728399999,18890298.91895,45278,80497.796,8002689.58887,0
1734728400000,99.14,99.81,97.73,99.51,157614.373,1734731999999,15570266.09074,44175,80419.462,7948102.54251,0
1734732000000,99.52,101.91,99.02,101.71,141311.612,1734735599999,14225341.95791,34114,80672.245,8125503.89280,0
1734735600000,101.70,102.16,100.92,101.32,85321.597,1734739199999,8663877.85981,28276,38116.287,3871795.48178,0
1734739200000,101.32,101.35,100.29,100.64,121859.667,1734742799999,12276157.67247,34290,58499.118,5894692.79458,0
1734742800000,100.63,101.88,100.51,100.84,128195.890,1734746399999,12978846.79044,34561,61915.204,6269233.49937,0
1734746400000,100.85,101.83,100.23,101.12,99373.271,1734749999999,10037338.73812,30093,51076.619,5160973.79502,0
1734750000000,101.12,101.87,100.92,101.59,76532.142,1734753599999,7754860.15893,23681,44455.817,4503821.72955,0
1734753600000,101.60,103.69,101.52,103.67,177279.900,1734757199999,18204705.70863,34615,99921.818,10263436.85085,0
1734757200000,103.68,105.90,103.18,105.87,137431.063,1734760799999,14314740.60252,41259,72863.339,7589786.30971,0
1734760800000,105.87,105.98,104.60,104.89,176522.509,1734764399999,18569249.44041,49007,71442.674,7517472.19748,0
1734764400000,104.90,105.67,104.33,104.33,143728.018,1734767999999,15093154.35886,36488,68758.163,7223329.16676,0
1734768000000,104.33,104.85,103.15,103.52,170321.153,1734771599999,17690347.60850,43084,83015.376,8621766.60967,0
1734771600000,103.52,103.99,102.30,103.17,140247.589,1734775199999,14452749.25590,37969,69998.348,7217732.87466,0
1734775200000,103.18,104.92,102.81,103.83,176471.985,1734778799999,18315918.34157,42473,95764.214,9940823.99963,0
1734778800000,103.85,104.39,102.80,103.71,116545.805,1734782399999,12085420.67825,33644,51061.836,5294797.10317,0
1734782400000,103.71,103.76,101.01,101.05,267461.242,1734785999999,27315484.12189,59520,124847.056,12751817.85068,0
1734786000000,101.06,101.64,97.68,100.32,522386.838,1734789599999,52089666.00446,106759,247909.794,24719456.32200,0
1734789600000,100.31,101.59,99.61,99.79,199625.261,1734793199999,20118631.85670,57309,102956.600,10381675.94836,0
1734793200000,99.79,101.17,99.79,100.66,109277.726,1734796799999,11001329.85897,37280,53289.666,5364088.95612,0
1734796800000,100.66,101.32,99.07,99.92,221915.241,1734800399999,22248021.56411,55078,103519.137,10379342.64699,0
1734800400000,99.92,101.41,99.06,100.89,195852.528,1734803999999,19588781.10112,50417,103157.655,10317351.29344,0
1734804000000,100.90,101.50,99.76,100.30,138856.341,1734807599999,13982193.56223,43234,69891.356,7036755.06914,0
1734807600000,100.30,101.01,98.91,101.01,246926.479,1734811199999,24645191.23114,65828,118265.649,11803519.04635,0
1734811200000,100.99,102.50,100.64,101.60,260845.687,1734814799999,26544877.64377,59869,131779.464,13410343.49804,0
1734814800000,101.61,101.91,99.57,100.07,144776.312,1734818399999,14564161.03832,40185,65883.863,6626151.97324,0
1734818400000,100.07,101.80,99.20,100.98,154383.718,1734821999999,15541521.28667,37039,79125.263,7967001.82194,0
1734822000000,100.98,101.57,100.07,101.52,85000.897,1734825599999,8574670.42892,30261,42035.295,4238477.28022,0
1734825600000,101.52,102.08,100.07,101.20,126466.453,1734829199999,12779300.33961,43361,58687.614,5929997.43990,0
1734829200000,101.20,101.90,99.48,100.65,130626.370,1734832799999,13147194.17990,36288,59505.569,5989159.69111,0
1734832800000,100.64,100.91,99.71,100.11,74862.338,1734836399999,7510942.87027,28477,37699.604,3782093.87455,0
1734836400000,100.11,100.71,98.79,99.67,194173.525,1734839999999,19350290.73400,47537,83008.960,8273260.91360,0
1734840000000,99.66,100.16,98.28,98.31,106477.499,1734843599999,10573832.93925,31240,49212.287,4886730.92451,0
1734843600000,98.32,99.05,96.69,98.66,243850.132,1734847199999,23846746.33660,54681,117717.801,11515190.93704,0
1734847200000,98.66,100.03,98.35,99.68,98131.339,1734850799999,9751541.27937,28784,49634.052,4932452.67406,0
1734850800000,99.69,100.34,99.50,99.86,84129.728,1734854399999,8398243.47532,26509,41166.358,4109759.11748,0
1734854400000,99.86,101.37,99.79,100.60,107284.916,1734857999999,10817267.39697,31172,50748.279,5116909.33899,0
1734858000000,100.60,102.54,100.49,101.74,136899.641,1734861599999,13891738.39808,32864,76877.375,7793737.74283,0
1734861600000,101.74,102.78,101.62,102.63,96392.158,1734865199999,9858546.08797,28696,52747.237,5396292.80429,0
1734865200000,102.63,103.54,102.16,103.23,95417.658,1734868799999,9820495.20871,27731,51006.744,5250862.02467,0
1734868800000,103.23,103.90,102.64,103.04,114201.383,1734872399999,11792182.25799,28574,48563.299,5015302.51655,0
1734872400000,103.05,103.42,102.07,102.42,94252.100,1734875999999,9681449.62784,31107,44498.560,4570781.39583,0
1734876000000,102.42,102.65,99.13,99.78,316915.144,1734879599999,31770788.31245,66147,146323.989,14669810.87139,0
1734879600000,99.78,101.03,99.77,100.57,112960.998,1734883199999,11346291.95428,34137,55863.823,5611651.51316,0
1734883200000,100.59,101.92,99.79,101.76,137017.186,1734886799999,13851840.36383,37391,68381.561,6912083.96882,0
1734886800000,101.77,102.08,100.78,101.00,88858.491,1734890399999,9021617.15128,26448,43843.302,4452328.70863,0
1734890400000,101.00,102.08,100.40,100.89,93550.342,1734893999999,9471788.38867,29034,47828.900,4843674.65882,0
1734894000000,100.90,101.07,98.20,98.55,136563.578,1734897599999,13588207.78879,36526,64069.826,6375617.25768,0
1734897600000,98.56,100.17,97.47,100.15,195227.953,1734901199999,19249641.29304,46839,102673.863,10124442.17814,0
1734901200000,100.16,100.84,99.68,99.88,97314.124,1734904799999,9761553.16243,27734,46876.330,4701639.58372,0
1734904800000,99.87,99.95,98.14,99.84,119167.050,1734908399999,11807700.93827,34157,57867.238,5734248.64914,0
1734908400000,99.84,100.38,99.12,99.74,113284.593,1734911999999,11298091.59753,31889,55629.907,5549171.44289,0
1734912000000,99.74,99.88,98.51,99.41,105821.289,1734915599999,10502102.45084,34445,53407.497,5301125.79648,0
1734915600000,99.40,100.69,97.84,99.52,180272.671,1734919199999,17934707.91690,47602,87852.707,8740283.83960,0
1734919200000,99.53,101.17,98.46,101.00,175346.417,1734922799999,17479297.38939,48853,93885.548,9364474.52970,0
1734922800000,100.99,104.47,100.68,104.20,173042.053,1734926399999,17809839.92659,47378,91309.773,9394114.04238,0
1734926400000,104.20,105.92,103.41,103.78,199049.803,1734929999999,20832949.72010,47684,86612.460,9068201.21231,0
1734930000000,103.77,104.19,102.24,102.47,114589.414,1734933599999,11805808.61962,33030,53790.748,5541592.28706,0
1734933600000,102.47,103.01,100.89,101.60,136331.785,1734937199999,13887250.23779,37133,66270.570,6755502.30239,0
1734937200000,101.60,102.45,101.37,101.91,113695.615,1734940799999,11584346.67200,30431,60391.124,6154071.26548,0
1734940800000,101.91,102.49,101.34,102.45,87259.682,1734944399999,8894783.34269,27133,43661.738,4451147.94433,0
1734944400000,102.45,103.49,102.41,103.08,94853.209,1734947999999,9773168.03372,29935,46575.353,4798886.78493,0
1734948000000,103.08,103.47,101.87,102.70,97862.065,1734951599999,10037509.43143,29176,43529.631,4465500.78488,0
1734951600000,102.70,103.12,101.97,102.28,65910.183,1734955199999,6751022.35060,22548,30311.123,3104952.34838,0
1734955200000,102.28,103.42,102.17,103.21,84622.875,1734958799999,8700594.36258,27715,41871.492,4305567.42472,0
1734958800000,103.20,103.39,100.95,101.54,154967.759,1734962399999,15801446.81721,37796,75822.027,7724479.02148,0
1734962400000,101.53,102.55,99.80,100.69,175354.541,1734965999999,17731891.05921,43920,81569.853,8252595.89823,0
1734966000000,100.69,100.76,99.42,99.65,164367.052,1734969599999,16426732.54296,44674,84396.520,8436248.47794,0
1734969600000,99.65,102.70,99.41,102.37,177222.263,1734973199999,17873358.96599,41691,94197.337,9500157.13894,0
1734973200000,102.36,102.67,101.01,101.18,127211.477,1734976799999,12952488.81962,37392,60855.435,6196810.45146,0
1734976800000,101.18,102.28,101.13,101.56,86083.202,1734980399999,8752004.90144,25968,45961.083,4672630.67275,0
1734980400000,101.56,103.83,101.53,102.76,132250.727,1734983999999,13611224.14541,36116,69760.054,7175125.62152,0
1734984000000,102.75,105.56,102.43,105.30,138866.126,1734987599999,14457803.12486,40519,69963.584,7287163.74838,0
1734987600000,105.30,107.54,105.27,105.57,241708.772,1734991199999,25720525.49259,64334,127909.972,13619848.39050,0
1734991200000,105.57,107.64,105.57,107.32,110353.315,1734994799999,11790703.89708,34038,55736.640,5953486.56268,0
1734994800000,107.32,107.50,105.98,106.70,80230.808,1734998399999,8558382.58573,30342,38501.556,4106782.47201,0
1734998400000,106.70,107.13,105.60,106.16,79865.262,1735001999999,8486010.97814,32175,39049.045,4149367.87998,0
1735002000000,106.17,106.46,104.55,104.63,85043.945,1735005599999,8960611.32342,28565,36965.071,3897051.65384,0
1735005600000,104.62,105.23,103.92,104.88,77669.731,1735009199999,8124698.48598,28102,42471.504,4444477.96507,0
1735009200000,104.88,106.28,104.81,105.93,92630.312,1735012799999,9789346.07250,28737,51995.633,5494935.06107,0
1735012800000,105.94,106.70,105.50,106.70,61950.842,1735016399999,6573274.26746,23441,36412.962,3863963.06744,0
1735016400000,106.71,107.09,106.40,106.62,66034.536,1735019999999,7050058.44701,22300,31278.214,3339779.48236,0
1735020000000,106.62,106.69,105.27,105.34,65732.471,1735023599999,6967260.01639,22323,29330.388,3108683.05541,0
1735023600000,105.34,106.26,105.07,106.10,56930.799,1735027199999,6019372.19965,21523,30187.597,3192276.03223,0
1735027200000,106.10,107.45,105.77,107.08,106764.984,1735030799999,11399357.46133,28839,56181.050,6001522.18874,0
1735030800000,107.08,107.51,106.29,107.11,86323.699,1735034399999,9227551.72633,26336,33615.585,3594750.81457,0
1735034400000,107.10,107.20,106.26,106.95,69168.152,1735037999999,7382442.42858,22960,29752.127,3175411.90785,0
1735038000000,106.96,107.81,106.87,107.30,83183.505,1735041599999,8928683.26933,26301,40633.538,4361858.76432,0
1735041600000,107.30,107.52,106.67,107.05,52259.208,1735045199999,5593348.33516,20696,26757.376,2864040.80145,0
1735045200000,107.05,109.81,106.93,109.80,195914.665,1735048799999,21257152.61932,45170,113994.292,12374656.83303,0
1735048800000,109.80,109.95,108.91,109.15,135732.840,1735052399999,14852601.33158,41091,61103.051,6687616.69588,0
1735052400000,109.15,110.78,108.87,110.36,135476.445,1735055999999,14888234.39008,38319,74368.121,8172496.22270,0
1735056000000,110.35,110.78,108.91,109.13,134120.634,1735059599999,14708337.59400,36205,60979.143,6687827.17425,0
1735059600000,109.14,109.91,109.07,109.75,63502.315,1735063199999,6952705.86120,24803,33913.220,3713205.89751,0
1735063200000,109.75,110.35,109.02,109.31,92188.659,1735066799999,10105380.52146,26753,43585.261,4778944.53106,0
1735066800000,109.31,109.32,108.16,108.18,100620.037,1735070399999,10945043.84987,27045,41452.057,4511256.96937,0
1735070400000,108.17,108.37,107.12,107.24,108490.534,1735073999999,11680338.42778,32870,52076.891,5604909.56625,0
1735074000000,107.24,108.49,107.19,108.18,70959.339,1735077599999,7661993.58102,24222,40214.112,4342784.92792,0
1735077600000,108.18,108.92,108.03,108.30,61978.133,1735081199999,6726402.66816,18052,29559.172,3208739.81897,0
1735081200000,108.30,108.59,108.09,108.28,32863.657,1735084799999,3560283.92249,15550,16176.873,1752597.92452,0
1735084800000,108.28,108.57,107.54,107.76,71540.972,1735088399999,7719789.00009,22306,35731.829,3855723.20597,0
1735088400000,107.74,108.79,107.74,108.31,64678.101,1735091999999,7001565.22985,21221,32814.277,3552064.54186,0
1735092000000,108.31,108.73,107.84,108.41,64473.433,1735095599999,6980997.42623,20404,35369.187,3830126.51174,0
1735095600000,108.40,108.69,107.53,107.84,69904.359,1735099199999,7547722.54298,21257,31578.061,3409870.39967,0
1735099200000,107.85,108.78,107.66,108.35,64384.756,1735102799999,6973001.99564,18891,33083.332,3582693.50320,0
1735102800000,108.36,108.88,108.12,108.55,44407.884,1735106399999,4818726.66849,15712,22765.951,2470774.89397,0
1735106400000,108.55,109.50,107.89,108.04,89331.717,1735109999999,9705538.02807,23037,38795.702,4215508.01992,0
1735110000000,108.05,108.62,107.41,107.69,68631.973,1735113599999,7409606.44698,20589,29661.121,3202449.30448,0
1735113600000,107.68,108.62,107.55,108.30,53716.600,1735117199999,5812283.48217,18217,27614.319,2987797.13025,0
1735117200000,108.30,109.42,108.25,109.41,67206.127,1735120799999,7317482.82508,19505,35340.407,3847942.10071,0
1735120800000,109.41,110.63,108.60,109.06,151249.495,1735124399999,16575044.13754,37177,73771.103,8083240.50485,0
1735124400000,109.06,109.59,107.68,107.92,93119.733,1735127999999,10127946.65983,26113,38221.397,4162568.02700,0
1735128000000,107.93,109.16,107.34,108.77,114287.028,1735131599999,12372879.93850,31458,54757.816,5925376.49214,0
1735131600000,108.78,109.29,108.54,108.88,59266.986,1735135199999,6457556.76482,18138,25695.439,2799418.13241,0
1735135200000,108.88,109.62,108.62,109.24,69039.766,1735138799999,7538600.97735,21741,34386.907,3753927.23913,0
1735138800000,109.25,109.35,108.14,108.37,65060.801,1735142399999,7070808.26537,22578,31248.452,3396634.37685,0
1735142400000,108.37,108.82,106.88,107.64,125728.074,1735145999999,13537774.18082,30485,59538.337,6411689.60475,0
1735146000000,107.63,108.47,107.13,108.42,58457.848,1735149599999,6303026.10200,18782,28295.971,3050656.03950,0
1735149600000,108.41,109.35,108.28,109.15,58673.323,1735153199999,6387142.78470,18219,28133.755,3063094.17476,0
1735153200000,109.14,109.66,108.88,109.43,69890.553,1735156799999,7642297.02596,19512,36300.963,3968706.27120,0
1735156800000,109.43,109.52,108.32,108.61,67353.793,1735160399999,7333922.24666,19101,31490.313,3430258.19976,0
1735160400000,108.61,109.04,107.70,108.43,73373.828,1735163999999,7943366.40092,22532,37785.858,4090278.36363,0
1735164000000,108.43,109.22,107.92,108.99,42067.787,1735167599999,4570688.81793,15011,19326.235,2100225.40505,0
1735167600000,109.00,109.86,108.71,109.79,59683.986,1735171199999,6523719.34389,19703,33427.209,3654036.29826,0
1735171200000,109.78,110.30,108.40,108.74,104097.195,1735174799999,11376809.46565,31076,50469.694,5515885.59195,0
1735174800000,108.73,109.10,108.17,108.55,60194.179,1735178399999,6540437.36326,21519,27193.510,2955233.68951,0
1735178400000,108.54,109.32,107.99,108.40,72674.666,1735181999999,7896296.69224,23318,34302.961,3727202.78675,0
1735182000000,108.40,108.73,107.88,108.11,67718.072,1735185599999,7333577.02835,21064,27420.852,2970096.07739,0
1735185600000,108.11,108.11,106.93,107.56,94917.115,1735189199999,10191811.73543,25365,45599.209,4896166.17912,0
1735189200000,107.57,107.88,107.07,107.45,48256.380,1735192799999,5188130.85821,16309,21777.602,2341350.01110,0
1735192800000,107.44,107.57,106.24,106.65,101482.611,1735196399999,10834681.46520,26724,43500.046,4643952.69522,0
1735196400000,106.64,107.15,106.14,106.43,55778.275,1735199999999,5947400.54705,19601,26257.617,2800497.77480,0
1735200000000,106.43,106.62,103.05,104.27,278786.501,1735203599999,29166845.22466,67798,130690.878,13664218.11102,0
1735203600000,104.27,104.94,104.07,104.23,71520.617,1735207199999,7475882.46489,26282,32594.835,3407489.46454,0
1735207200000,104.23,104.30,103.44,103.73,77998.164,1735210799999,8105706.16792,25199,38799.194,4032519.05883,0
1735210800000,103.72,104.67,103.68,104.03,62684.728,1735214399999,6528094.89098,24575,35124.895,3657861.43280,0
1735214400000,104.02,104.28,102.66,103.04,81058.583,1735217999999,8386331.27639,28661,33556.548,3472323.30728,0
1735218000000,103.03,103.32,102.31,103.03,90600.543,1735221599999,9321691.67465,28939,41938.243,4315962.68804,0
1735221600000,103.03,104.12,102.33,102.91,111038.663,1735225199999,11457626.48216,36290,56757.414,5859047.83356,0
1735225200000,102.91,103.42,102.18,102.52,83603.147,1735228799999,8594661.66821,29882,43467.024,4470125.17349,0
1735228800000,102.52,103.52,102.42,103.37,71611.065,1735232399999,7376162.98228,29229,44040.816,4536300.82531,0
1735232400000,103.37,103.43,101.42,102.14,114072.465,1735235999999,11659853.39711,32700,51569.303,5270859.97516,0
1735236000000,102.14,102.45,101.70,102.31,41454.332,1735239599999,4233336.76273,19421,19720.205,2013977.06130,0
1735239600000,102.31,102.61,101.62,102.54,42236.708,1735243199999,4312782.75144,18875,22518.583,2299849.00627,0
1735243200000,102.54,102.63,101.23,101.90,86950.048,1735246799999,8864829.98570,24500,43718.018,4459506.77472,0
1735246800000,101.91,102.34,101.03,102.22,103713.438,1735250399999,10550540.86856,26218,49910.551,5078212.49171,0
1735250400000,102.22,103.12,102.22,102.46,51756.032,1735253999999,5315850.35125,14487,24838.191,2550891.47611,0
1735254000000,102.45,102.52,101.48,102.21,76279.240,1735257599999,7774958.93910,22258,36763.723,3747799.38661,0
1735257600000,102.21,102.73,101.52,102.67,83274.482,1735261199999,8506774.11610,24946,44100.921,4506352.25758,0
1735261200000,102.68,103.63,102.17,103.13,70950.340,1735264799999,7302734.37848,25577,36857.840,3795603.36117,0
1735264800000,103.13,103.94,102.86,103.25,73512.022,1735268399999,7609863.56771,44621,35405.008,3665635.67137,0
1735268400000,103.25,103.79,102.92,103.45,39413.649,1735271999999,4071398.24274,18617,18624.795,1924311.44944,0
1735272000000,103.44,104.04,102.64,102.86,73089.604,1735275599999,7556058.31387,22368,39559.325,4089208.17246,0
1735275600000,102.87,103.18,102.16,103.17,57619.514,1735279199999,5915776.65205,20289,30506.264,3132008.44254,0
1735279200000,103.16,104.47,103.16,104.42,58662.613,1735282799999,6088026.61885,22810,31090.602,3226053.16288,0
1735282800000,104.42,104.43,101.64,102.48,125621.212,1735286399999,12912111.12277,34393,52500.318,5397223.24049,0
1735286400000,102.49,104.45,102.49,103.72,80409.993,1735289999999,8342930.55859,30241,39307.184,4077655.01835,0
1735290000000,103.72,106.48,103.68,105.58,194144.135,1735293599999,20534952.36850,48737,92695.769,9807889.89760,0
1735293600000,105.59,105.70,103.91,104.87,77092.732,1735297199999,8070030.91789,25024,33430.053,3499974.62566,0
1735297200000,104.87,105.03,104.31,104.82,51092.933,1735300799999,5349024.24133,17659,25009.891,2618663.58704,0
1735300800000,104.81,104.93,104.13,104.43,53980.405,1735304399999,5640633.01046,17807,22918.579,2394893.79594,0
1735304400000,104.43,104.57,103.17,103.47,67256.034,1735307999999,6973851.78049,22783,33070.113,3429026.41925,0
1735308000000,103.47,103.47,101.36,102.09,169364.279,1735311599999,17328413.49794,38077,76750.130,7852553.29394,0
1735311600000,102.09,102.23,100.39,100.93,167532.385,1735315199999,16944637.72144,40785,79445.465,8033513.76630,0
1735315200000,100.92,101.46,100.50,100.98,110424.753,1735318799999,11152750.15606,29671,52757.790,5327498.41150,0
1735318800000,100.98,103.41,100.69,103.40,134520.633,1735322399999,13739443.24515,36121,72023.864,7363681.19037,0
1735322400000,103.39,103.53,102.71,103.34,56875.612,1735325999999,5863971.29782,21847,24895.680,2567178.59140,0
1735326000000,103.35,103.38,102.40,102.61,46204.897,1735329599999,4748865.51354,17688,16493.404,1695627.90758,0
1735329600000,102.61,102.71,101.66,102.13,52572.560,1735333199999,5365714.65097,19557,20958.440,2139388.16096,0
1735333200000,102.13,102.39,101.55,101.63,46443.976,1735336799999,4737494.65970,17673,24057.377,2455383.99415,0
1735336800000,101.62,101.90,99.62,99.86,135959.984,1735340399999,13693362.32502,34085,45798.569,4613514.72896,0
1735340400000,99.86,100.70,99.80,100.52,82510.726,1735343999999,8273121.76384,24085,41421.641,4154471.08481,0
1735344000000,100.52,100.97,100.27,100.48,57917.896,1735347599999,5829935.47744,23333,30719.792,3092986.69003,0
1735347600000,100.49,100.61,99.28,99.95,72364.447,1735351199999,7225030.04806,21992,31607.311,3157329.75935,0
1735351200000,99.95,100.36,99.49,99.55,44574.690,1735354799999,4456124.47169,17391,25530.351,2552202.61294,0
1735354800000,99.54,100.50,99.54,100.43,32734.707,1735358399999,3277056.83447,14019,18015.091,1803815.54832,0
1735358400000,100.42,100.54,99.76,100.07,29282.923,1735361999999,2932181.12808,14212,14985.076,1500772.68555,0
1735362000000,100.08,100.70,100.08,100.28,38713.891,1735365599999,3887305.91001,15699,18729.976,1880611.30895,0
1735365600000,100.29,100.38,99.37,99.61,69451.031,1735369199999,6931162.55981,17136,26769.191,2670548.62001,0
1735369200000,99.62,100.01,99.02,99.14,44949.534,1735372799999,4471848.91202,16804,17888.318,1780451.82863,0
1735372800000,99.15,99.97,99.09,99.77,45457.187,1735376399999,4523916.28364,15557,21889.329,2178673.99134,0
1735376400000,99.76,100.11,99.54,99.71,35022.406,1735379999999,3497340.69112,14052,16227.675,1620732.77652,0
1735380000000,99.71,99.88,98.84,98.93,67373.616,1735383599999,6683813.16017,17599,35922.844,3563297.19173,0
1735383600000,98.93,99.74,98.91,99.58,40000.768,1735387199999,3976411.78106,14014,20478.111,2035401.80675,0
1735387200000,99.58,99.76,98.63,98.79,74049.217,1735390799999,7344904.79327,18552,39749.594,3943453.05871,0
1735390800000,98.79,99.88,98.76,99.81,76172.136,1735394399999,7577377.83816,19935,37936.069,3773531.35203,0
1735394400000,99.81,101.01,99.42,99.75,159491.547,1735397999999,15986406.80416,34641,75905.852,7609213.79010,0
1735398000000,99.75,100.68,99.57,99.70,68801.006,1735401599999,6892069.09473,20950,31924.141,3198715.13683,0
1735401600000,99.69,100.70,99.59,100.69,59186.256,1735405199999,5926225.47015,19658,30536.204,3057150.70482,0
1735405200000,100.69,101.75,100.56,101.18,83293.955,1735408799999,8430016.43017,23237,39517.035,3999722.41443,0
1735408800000,101.17,101.23,100.15,100.42,49959.877,1735412399999,5029221.00546,15975,21544.354,2169362.17887,0
1735412400000,100.42,100.87,100.37,100.55,44648.475,1735415999999,4492581.70376,13373,27700.781,2787773.73777,0
1735416000000,100.54,100.71,100.14,100.54,26824.101,1735419599999,2692994.58999,11532,14052.042,1410912.11799,0
1735419600000,100.55,101.15,100.29,101.10,34075.115,1735423199999,3429776.93772,11254,20353.114,2048376.28583,0
1735423200000,101.11,101.70,100.72,101.12,54173.484,1735426799999,5476486.51678,14049,25870.587,2615732.55409,0
1735426800000,101.12,101.17,100.40,100.68,48904.510,1735430399999,4928670.64475,14448,26662.688,2686935.59642,0
1735430400000,100.67,100.80,99.63,99.88,73997.012,1735433999999,7410688.76570,21376,28133.119,2818378.32526,0
1735434000000,99.88,100.23,99.34,99.55,42949.516,1735437599999,4281901.81842,15931,20630.651,2056999.65733,0
1735437600000,99.56,100.73,99.50,100.58,47213.154,1735441199999,4731811.91483,14766,26812.192,2686941.87452,0
1735441200000,100.58,100.75,100.23,100.69,25154.094,1735444799999,2528571.20184,10782,13785.807,1385931.31332,0
1735444800000,100.69,100.80,100.28,100.43,26259.417,1735448399999,2638722.37060,9956,13801.194,1387034.14475,0
1735448400000,100.42,100.49,100.03,100.22,29215.464,1735451999999,2928311.08766,9128,12238.889,1226593.80271,0
1735452000000,100.21,100.65,99.77,100.59,34157.884,1735455599999,3421854.98681,11547,16630.900,1666278.39616,0
1735455600000,100.58,100.89,100.21,100.86,34411.063,1735459199999,3460364.39375,11037,15249.802,1533443.47628,0
1735459200000,100.86,100.90,99.93,100.14,30661.303,1735462799999,3077363.43261,11172,14221.283,1427222.41351,0
1735462800000,100.15,100.62,99.99,100.50,32997.863,1735466399999,3308314.04318,11533,17736.159,1778356.65093,0
1735466400000,100.50,100.71,100.25,100.49,30492.583,1735469999999,3064168.24737,9570,11290.832,1135060.34456,0
1735470000000,100.50,100.62,100.09,100.12,31024.121,1735473599999,3113320.71893,9070,14465.206,1451516.24346,0
1735473600000,100.13,100.63,99.81,100.18,60919.270,1735477199999,6101422.79824,16401,29407.548,2946307.69340,0
1735477200000,100.18,101.21,99.86,101.20,67397.883,1735480799999,6777768.50750,17766,32525.030,3273325.57377,0
1735480800000,101.20,101.61,99.52,100.10,160091.942,1735484399999,16086662.93943,32283,72259.215,7266674.78527,0
1735484400000,100.09,101.14,99.85,100.72,53505.878,1735487999999,5371659.56971,16396,27549.956,2766340.38619,0
1735488000000,100.73,100.87,99.37,99.55,82553.269,1735491599999,8248694.37758,23486,34446.306,3442187.06322,0
1735491600000,99.55,99.91,98.83,99.28,74638.063,1735495199999,7413817.61948,18969,33134.771,3293041.85134,0
1735495200000,99.27,99.49,98.28,98.39,92614.379,1735498799999,9142664.97686,19208,40681.351,4017410.03177,0
1735498800000,98.40,99.04,98.35,98.93,58313.931,1735502399999,5758071.67229,14931,34654.663,3422070.18276,0
1735502400000,98.92,99.10,97.71,98.95,94382.339,1735505999999,9280955.01490,21526,42345.457,4165863.40570,0
1735506000000,98.95,99.21,97.77,98.02,52764.996,1735509599999,5196950.44112,15573,27130.205,2672237.57713,0
1735509600000,98.02,98.30,96.72,97.50,121526.670,1735513199999,11842980.16438,25075,54233.616,5286758.87805,0
1735513200000,97.51,98.61,97.21,98.44,68695.523,1735516799999,6726507.25565,21261,39681.284,3885806.79389,0
1735516800000,98.43,99.75,98.04,99.31,86051.883,1735520399999,8516922.79418,24713,45876.935,4540095.78407,0
1735520400000,99.31,101.45,99.12,100.64,131534.043,1735523999999,13206770.77368,32515,68962.627,6923826.80963,0
1735524000000,100.64,100.96,99.80,100.10,59684.337,1735527599999,5982577.55847,19757,28202.628,2827986.32395,0
1735527600000,100.10,100.87,99.95,100.51,69630.183,1735531199999,6998901.11411,19654,33222.829,3339946.06539,0
1735531200000,100.51,101.07,99.97,99.98,57780.235,1735534799999,5810488.48768,17230,25567.695,2572354.02782,0
1735534800000,99.96,100.90,99.85,100.73,67562.917,1735538399999,6780186.03072,18492,34205.025,3431483.15855,0
1735538400000,100.73,102.52,100.68,102.36,117774.703,1735541999999,12000454.23707,26948,64677.352,6588696.84118,0
1735542000000,102.36,102.45,101.18,101.72,55697.417,1735545599999,5668664.41070,19009,25771.661,2622749.42980,0
1735545600000,101.72,102.33,101.40,101.72,57144.226,1735549199999,5823490.71227,18528,27889.732,2843577.44799,0
1735549200000,101.72,102.25,101.33,102.11,59951.877,1735552799999,6101837.37148,17938,30165.714,3070175.91057,0
1735552800000,102.12,102.44,101.94,102.20,48316.673,1735556399999,4937491.71677,17462,21589.163,2206144.86946,0
1735556400000,102.19,103.00,101.67,102.18,93972.459,1735559999999,9613371.48381,26550,47267.768,4836310.92639,0
1735560000000,102.19,102.74,101.96,102.55,67612.698,1735563599999,6917939.27651,20827,33595.964,3437690.22120,0
1735563600000,102.54,102.64,99.04,99.23,178026.998,1735567199999,17905038.16653,42207,77318.862,7772156.12939,0
1735567200000,99.24,100.06,97.84,98.68,192540.468,1735570799999,19068486.05683,48047,89840.741,8900757.86151,0
1735570800000,98.69,99.45,97.63,98.37,203139.770,1735574399999,19983441.38979,46226,98226.219,9664527.38862,0
1735574400000,98.37,98.80,97.30,98.00,99003.322,1735577999999,9703547.58943,30013,50096.644,4911310.35585,0
1735578000000,98.00,101.57,97.77,101.03,176991.751,1735581599999,17684075.39885,44281,90536.649,9041183.16967,0
1735581600000,101.02,102.04,100.71,101.43,113034.560,1735585199999,11469638.03589,32781,57766.869,5862317.91410,0
1735585200000,101.44,101.75,100.75,101.15,72426.173,1735588799999,7329288.00106,30339,32400.660,3280990.46105,0
1735588800000,101.16,102.30,101.16,101.52,66191.971,1735592399999,6734101.31161,19566,34793.287,3540408.56794,0
1735592400000,101.53,101.61,98.13,98.46,186223.432,1735595999999,18491970.62138,43909,90391.539,8965136.90896,0
1735596000000,98.46,99.82,98.37,99.40,87022.171,1735599599999,8625433.53997,21905,46446.904,4603350.80750,0
1735599600000,99.39,99.54,98.78,99.36,45345.562,1735603199999,4494046.81588,16398,21373.483,2118452.50231,0
1735603200000,99.35,99.54,98.40,98.50,65440.655,1735606799999,6480360.87381,19088,29072.791,2879421.63217,0
1735606800000,98.50,98.88,98.11,98.66,52858.623,1735610399999,5206867.90823,18377,24713.072,2434793.89192,0
1735610400000,98.67,99.30,98.42,98.78,35667.280,1735613999999,3526190.15859,13125,17260.915,1706614.64620,0
1735614000000,98.79,98.92,98.20,98.32,38968.376,1735617599999,3839063.98489,13447,17903.301,1763914.07386,0
1735617600000,98.32,98.93,97.84,97.95,44269.025,1735621199999,4352042.73123,12810,23133.001,2274784.78726,0
1735621200000,97.95,98.60,97.69,98.43,39755.516,1735624799999,3904308.38731,13677,20908.191,2053761.50257,0
1735624800000,98.43,99.05,98.08,98.31,58966.221,1735628399999,5810670.39934,17054,31644.599,3118223.72344,0
1735628400000,98.30,98.83,98.23,98.73,32186.493,1735631999999,3170575.59590,11215,18363.620,1809040.19674,0
1735632000000,98.73,100.99,98.67,100.06,117625.964,1735635599999,11763820.39305,27699,56315.100,5628540.14831,0
1735635600000,100.04,101.19,99.87,101.02,72029.838,1735639199999,7248141.00581,17394,34528.697,3474991.38835,0
1735639200000,101.02,101.81,100.42,101.38,80539.431,1735642799999,8148083.14822,19989,37998.357,3844162.72647,0
1735642800000,101.38,102.37,101.23,102.35,123578.143,1735646399999,12582197.40011,23476,61223.238,6235318.33530,0
1735646400000,102.34,103.52,102.14,102.52,116334.338,1735649999999,11967102.15205,26463,61259.618,6301167.29126,0
1735650000000,102.53,104.87,102.44,104.24,242826.788,1735653599999,25151113.63984,43642,138578.910,14360039.07598,0
1735653600000,104.23,104.76,103.64,104.10,128824.410,1735657199999,13433479.21143,31333,65976.034,6880885.76168,0
1735657200000,104.10,104.55,103.30,104.19,90278.808,1735660799999,9380509.63632,22976,42898.548,4458055.06352,0
1735660800000,104.20,104.76,103.60,104.09,112338.886,1735664399999,11709240.21680,25045,49715.624,5182219.97258,0
1735664400000,104.09,104.29,101.44,102.84,191298.649,1735667999999,19639738.25485,38894,90307.923,9265235.57111,0
1735668000000,102.84,103.89,102.73,103.74,90209.526,1735671599999,9330583.30611,22727,47209.542,4883686.55759,0
1735671600000,103.74,103.93,102.73,102.82,81167.563,1735675199999,8385557.55796,19060,38944.398,4025056.10833,0
1735675200000,102.82,103.18,102.61,103.08,56942.237,1735678799999,5860163.80792,15575,28076.889,2889740.43893,0
1735678800000,103.07,103.86,102.71,103.84,46227.872,1735682399999,4774900.93143,14731,23837.403,2462637.87355,0
1735682400000,103.84,104.12,103.26,103.58,55684.474,1735685999999,5770408.14633,16612,25458.628,2637936.46519,0
1735686000000,103.57,103.80,102.61,103.22,53618.366,1735689599999,5533100.21767,18916,23199.646,2394028.27990,0
1735689600000,103.23,105.06,103.20,105.00,89104.968,1735693199999,9292786.93662,23932,51972.489,5421749.04757,0
1735693200000,104.99,105.79,104.66,104.95,116709.654,1735696799999,12273852.92964,28144,56753.054,5970084.25497,0
1735696800000,104.94,105.23,104.18,104.87,63003.144,1735700399999,6592671.99444,19425,29736.139,3111082.00051,0
1735700400000,104.88,104.90,104.17,104.18,39762.467,1735703999999,4155124.85165,13820,16229.933,1696405.57001,0
1735704000000,104.18,104.39,103.71,104.15,46069.167,1735707599999,4792596.20172,15906,21329.934,2218906.47099,0
1735707600000,104.14,105.33,104.04,105.22,68047.535,1735711199999,7129453.01229,19993,37075.225,3885359.25252,0
1735711200000,105.22,105.24,104.62,105.09,46551.424,1735714799999,4886159.23790,15832,19043.724,1998827.62752,0
1735714800000,105.09,105.09,104.10,104.11,36703.284,1735718399999,3836805.82834,13536,13932.753,1456519.22495,0
1735718400000,104.11,104.27,102.73,102.76,71132.140,1735721999999,7355739.42700,21490,32499.166,3359644.02898,0
1735722000000,102.76,103.34,102.00,102.84,127049.894,1735725599999,13031808.91386,31140,60452.201,6202018.80311,0
1735725600000,102.84,103.33,102.65,102.68,52860.177,1735729199999,5441921.71782,16309,30999.101,3192025.03117,0
1735729200000,102.69,104.29,102.26,103.69,70937.830,1735732799999,7327554.88588,20709,38690.612,3996707.66087,0
1735732800000,103.69,104.85,103.53,104.77,69207.659,1735736399999,7205866.94509,19202,35670.111,3714051.25933,0
1735736400000,104.78,105.26,104.01,104.27,96877.375,1735739999999,10145008.61867,63606,44929.833,4703055.78876,0
1735740000000,104.27,104.93,103.59,104.71,113359.031,1735743599999,11823782.56972,26221,63356.318,6610949.99620,0
1735743600000,104.70,105.16,103.60,104.88,92734.540,1735747199999,9680628.40863,23443,49726.820,5193123.73312,0
1735747200000,104.89,106.09,104.73,105.19,137964.660,1735750799999,14546271.51416,34733,68394.599,7213581.38025,0
1735750800000,105.20,105.40,103.94,104.82,73755.154,1735754399999,7713940.25193,21882,38105.952,3985153.23364,0
1735754400000,104.82,106.68,104.03,106.55,133065.691,1735757999999,14026038.90451,32056,79224.794,8350657.25049,0
1735758000000,106.55,107.17,104.88,107.12,160916.672,1735761599999,17104233.73813,40171,86902.650,9235818.15390,0
1735761600000,107.13,108.10,105.74,105.97,181786.691,1735765199999,19443238.27073,41833,90727.583,9702820.58407,0
1735765200000,105.98,106.25,105.14,105.45,85498.217,1735768799999,9031170.14906,23247,41335.365,4368251.92350,0
1735768800000,105.46,105.51,104.70,104.98,57429.797,1735772399999,6029710.81696,17367,27872.411,2926267.59719,0
1735772400000,104.97,105.47,104.62,105.19,61375.117,1735775999999,6447096.35900,18928,36228.289,3806496.44895,0
1735776000000,105.18,108.06,105.01,107.51,207515.068,1735779599999,22223045.96145,50899,107552.169,11513163.22618,0
1735779600000,107.50,108.05,106.24,106.66,82969.600,1735783199999,8890451.53864,24714,37745.954,4044629.67953,0
1735783200000,106.66,106.84,105.86,106.06,47668.232,1735786799999,5066248.23707,16864,22643.202,2406555.08890,0
1735786800000,106.05,106.41,105.58,105.58,51680.224,1735790399999,5476057.69333,15216,29182.814,3093281.44204,0
1735790400000,105.59,107.12,105.38,106.33,116586.215,1735793999999,12390454.98726,26567,65621.122,6976903.86930,0
1735794000000,106.34,106.60,105.61,105.80,68167.319,1735797599999,7235131.13975,20315,35213.172,3738836.20373,0
1735797600000,105.79,106.24,105.38,105.92,61003.898,1735801199999,6452800.11058,17847,31710.947,3354995.47387,0
1735801200000,105.93,106.13,105.63,106.01,41010.179,1735804799999,4343990.29936,13376,18059.178,1912832.91906,0
1735804800000,106.01,106.48,105.57,106.27,55448.311,1735808399999,5878570.12489,16898,31383.788,3327928.10565,0
1735808400000,106.26,107.03,106.10,106.88,83885.604,1735811999999,8938522.88588,21015,40722.779,4339993.96556,0
1735812000000,106.89,106.93,106.30,106.68,63556.580,1735815599999,6774718.54131,18877,31226.181,3328925.83100,0
1735815600000,106.68,106.78,105.85,106.32,136202.662,1735819199999,14465131.89182,27859,58621.711,6227038.37570,0
1735819200000,106.32,106.83,106.03,106.64,67490.771,1735822799999,7185816.46106,19582,37117.620,3951848.42348,0
1735822800000,106.63,107.84,106.43,107.31,115437.130,1735826399999,12361762.16965,30268,57023.346,6106993.26676,0
1735826400000,107.32,108.67,106.07,107.16,246343.457,1735829999999,26413433.68426,55981,113972.920,12222563.62890,0
1735830000000,107.16,107.33,105.76,106.23,129540.320,1735833599999,13789752.78190,34695,59066.097,6288414.37589,0
1735833600000,106.23,106.85,105.60,106.25,114460.409,1735837199999,12165681.93707,26491,55593.450,5910054.90045,0
1735837200000,106.25,106.75,104.65,105.27,124356.339,1735840799999,13124479.97205,27588,51761.118,5463426.88126,0
1735840800000,105.27,105.79,105.00,105.61,66457.485,1735844399999,7006073.28939,18827,34197.986,3605434.38556,0
1735844400000,105.61,105.92,105.00,105.06,55063.070,1735847999999,5807371.02789,15376,26011.195,2744067.76199,0
1735848000000,105.07,105.54,104.68,104.90,70783.583,1735851599999,7442878.57335,18821,29664.403,3119360.88359,0
1735851600000,104.90,105.44,104.55,105.41,43961.169,1735855199999,4614256.52998,13958,22513.634,2363800.79601,0
1735855200000,105.41,105.56,104.84,105.28,45615.601,1735858799999,4800931.06869,12759,24417.767,2569710.09999,0
1735858800000,105.28,105.53,105.05,105.08,34490.511,1735862399999,3631208.30310,10827,15435.099,1625324.87199,0
1735862400000,105.08,105.99,105.08,105.26,62946.336,1735865999999,6641864.03459,19146,35496.813,3746257.83681,0
1735866000000,105.26,105.93,104.83,105.71,61326.529,1735869599999,6455413.63135,18144,29302.131,3086919.68010,0
1735869600000,105.71,106.80,105.42,106.35,75690.408,1735873199999,8044301.22883,22055,36257.534,3855069.75891,0
1735873200000,106.36,106.84,105.72,106.34,78803.612,1735876799999,8381373.42948,43981,39807.702,4234310.24215,0
1735876800000,106.34,106.34,105.38,105.51,52299.203,1735880399999,5532277.25247,16343,28713.871,3037894.25864,0
1735880400000,105.52,105.59,104.73,105.09,61074.700,1735883999999,6415665.63346,16551,28416.711,2984727.07249,0
1735884000000,105.08,105.57,104.81,104.85,48185.807,1735887599999,5068278.09216,14871,24302.715,2556792.00703,0
1735887600000,104.84,104.87,104.06,104.58,78392.473,1735891199999,8181728.60481,21108,32144.512,3355284.39866,0
1735891200000,104.57,105.25,104.50,105.15,56910.124,1735894799999,5969304.16118,17212,28541.365,2993787.28435,0
1735894800000,105.14,106.37,105.13,105.89,91433.310,1735898399999,9690650.60662,22096,43105.925,4567585.81100,0
1735898400000,105.90,106.29,105.59,106.10,55192.548,1735901999999,5848273.83758,19700,27282.325,2890939.37895,0
1735902000000,106.09,107.62,106.06,107.48,91700.418,1735905599999,9814837.86784,23255,46508.474,4976383.43669,0
1735905600000,107.47,108.36,107.30,107.32,133058.353,1735909199999,14357803.78641,28148,70833.765,7644032.18935,0
1735909200000,107.32,108.24,107.19,107.71,90027.881,1735912799999,9693098.54783,23884,44577.168,4800850.88341,0
1735912800000,107.71,109.34,107.70,108.98,138713.499,1735916399999,15083011.21584,32602,77879.134,8466980.52745,0
1735916400000,108.98,109.75,108.71,109.32,105610.279,1735919999999,11548819.14613,27463,58876.783,6438640.71053,0
1735920000000,109.31,110.75,108.88,110.21,191437.729,1735923599999,21051766.86612,39416,98506.510,10833142.11710,0
1735923600000,110.21,110.93,109.90,110.19,89508.364,1735927199999,9877801.78150,23490,44966.479,4963114.89068,0
1735927200000,110.19,111.48,110.16,111.33,89605.224,1735930799999,9946490.45993,22575,48332.481,5365496.14256,0
1735930800000,111.32,113.69,111.08,113.28,214644.407,1735934399999,24163472.32610,42703,120348.146,13537310.87493,0
1735934400000,113.27,114.31,112.34,114.08,165428.085,1735937999999,18776698.00813,38093,74138.924,8418542.18661,0
1735938000000,114.08,114.41,113.15,114.39,97842.074,1735941599999,11130125.14793,27249,43492.108,4948245.95699,0
1735941600000,114.40,114.84,113.43,113.47,108632.458,1735945199999,12407045.59287,26558,50117.970,5724457.51205,0
1735945200000,113.47,113.85,112.61,112.72,71749.839,1735948799999,8116643.84428,22079,31409.324,3553409.96563,0
1735948800000,112.72,112.88,111.50,111.52,94222.302,1735952399999,10562234.05538,26562,39859.657,4468623.33016,0
1735952400000,111.52,111.65,110.73,111.33,82403.716,1735955999999,9163201.12802,23712,40502.431,4504991.00676,0
1735956000000,111.33,112.26,111.33,112.17,72715.275,1735959599999,8135613.17527,24625,41337.135,4625403.80733,0
1735959600000,112.17,112.25,111.60,112.12,36219.726,1735963199999,4053937.35361,15855,16675.347,1866682.26966,0
1735963200000,112.12,112.14,110.97,111.44,49659.427,1735966799999,5533159.83053,18273,17989.835,2004409.56345,0
1735966800000,111.43,111.61,111.20,111.48,29078.378,1735970399999,3239714.29077,13730,15865.080,1767727.19883,0
1735970400000,111.48,111.80,111.22,111.40,37660.564,1735973999999,4200133.75987,15018,19896.596,2219236.00715,0
1735974000000,111.41,111.99,111.19,111.76,54544.746,1735977599999,6085464.04404,18265,29391.353,3279528.30748,0
1735977600000,111.76,112.18,110.70,110.71,81253.333,1735981199999,9054393.54850,23674,36765.040,4100192.87950,0
1735981200000,110.70,111.33,110.50,111.20,55402.656,1735984799999,6147499.03961,19376,28341.669,3146174.47222,0
1735984800000,111.20,112.23,110.77,112.06,61185.050,1735988399999,6817818.28593,21178,30981.054,3453000.89778,0
1735988400000,112.06,112.24,111.26,111.36,52826.626,1735991999999,5903050.67779,16968,25036.580,2797580.30992,0
1735992000000,111.36,112.03,111.26,111.62,62134.636,1735995599999,6937419.37085,21421,32009.468,3574129.39904,0
1735995600000,111.62,112.20,111.29,111.95,61927.366,1735999199999,6924562.06442,19996,33180.987,3710629.72345,0
1735999200000,111.95,112.75,111.90,112.26,81258.637,1736002799999,9119585.90575,21792,40344.916,4528300.26840,0
1736002800000,112.26,112.29,110.01,110.67,176003.835,1736006399999,19520031.50772,41428,79564.595,8822714.11836,0
1736006400000,110.68,111.35,110.42,111.12,68363.911,1736009999999,7586211.65652,24260,34036.032,3777799.02821,0
1736010000000,111.13,111.22,110.75,111.21,41333.856,1736013599999,4589317.19157,15682,19884.129,2207897.96354,0
1736013600000,111.21,111.23,110.48,110.77,33318.983,1736017199999,3692265.72360,15076,16776.864,1859368.59091,0
1736017200000,110.77,111.22,110.66,111.00,21845.124,1736020799999,2423323.27507,11749,11674.577,1295014.16441,0
1736020800000,110.99,111.24,110.82,111.03,43597.744,1736024399999,4840190.27243,15490,21844.190,2425610.14984,0
1736024400000,111.03,111.72,111.03,111.20,56848.164,1736027999999,6328838.17238,16947,28532.888,3177766.93985,0
1736028000000,111.20,111.38,110.90,111.05,37079.330,1736031599999,4119404.94805,12349,15995.349,1776957.26523,0
1736031600000,111.04,111.47,110.92,111.19,27039.728,1736035199999,3006022.81607,12094,13373.205,1486941.44958,0
1736035200000,111.19,111.25,110.72,110.86,39690.070,1736038799999,4402139.04886,15326,16709.508,1853636.45738,0
1736038800000,110.87,111.09,110.55,110.85,39500.494,1736042399999,4374494.74640,15704,16537.174,1831455.72592,0
1736042400000,110.85,111.59,110.85,111.24,29929.505,1736045999999,3329339.10219,13336,14386.559,1600358.60977,0
1736046000000,111.23,111.83,110.98,111.83,25424.188,1736049599999,2829886.22015,12179,13349.644,1486439.16048,0
1736049600000,111.83,112.57,111.63,112.54,40476.264,1736053199999,4536637.28071,16442,22825.280,2558509.72732,0
1736053200000,112.54,112.96,111.76,112.25,65372.401,1736056799999,7340899.45936,20310,25819.479,2899961.91094,0
1736056800000,112.24,112.36,111.79,112.03,26881.955,1736060399999,3011494.65434,12632,10093.758,1130797.03979,0
1736060400000,112.02,112.52,111.62,111.89,61058.780,1736063999999,6843886.02810,18361,23637.899,2649278.05627,0
1736064000000,111.89,112.05,110.71,110.99,101264.492,1736067599999,11248740.12699,26843,40343.128,4481083.60534,0
1736067600000,110.98,111.45,110.73,110.74,60824.154,1736071199999,6752408.30958,17190,32000.134,3553864.77951,0
1736071200000,110.74,111.34,110.68,111.21,45790.781,1736074799999,5083226.88058,16521,24651.118,2736835.88500,0
1736074800000,111.21,112.16,111.16,111.62,73991.828,1736078399999,8269558.09987,19731,30613.923,3421696.19329,0
1736078400000,111.61,112.87,111.20,112.18,90053.067,1736081999999,10099708.75364,23640,45630.344,5116242.55675,0
1736082000000,112.18,112.48,111.81,111.91,68413.708,1736085599999,7670828.49287,21577,28828.297,3233093.42100,0
1736085600000,111.90,112.43,110.78,112.04,106493.633,1736089199999,11868680.55912,27711,50223.018,5597189.92775,0
1736089200000,112.03,112.45,111.16,112.26,61808.958,1736092799999,6908465.67131,18974,27626.847,3088140.30577,0
1736092800000,112.26,112.74,111.61,112.43,62710.007,1736096399999,7032500.87003,20520,33328.425,3738318.03722,0
1736096400000,112.42,112.45,111.68,112.10,41229.695,1736099999999,4622176.66497,15179,19259.981,2159309.73759,0
1736100000000,112.10,112.69,111.54,112.42,48514.449,1736103599999,5444990.50526,17303,24317.063,2730161.08391,0
1736103600000,112.41,113.04,112.25,112.65,48462.046,1736107199999,5460363.58680,15350,22958.462,2587715.03315,0
1736107200000,112.65,114.17,112.63,112.93,98489.801,1736110799999,11175042.75268,25463,53796.832,6103932.10026,0
1736110800000,112.94,114.43,112.94,114.41,88789.413,1736114399999,10107317.15901,23395,47604.389,5418104.68652,0
1736114400000,114.41,116.12,114.19,115.96,130237.797,1736117999999,15004714.91779,33982,67714.802,7804398.27045,0
1736118000000,115.97,116.11,114.86,115.70,91844.367,1736121599999,10596310.49360,27337,40670.136,4693690.13697,0
1736121600000,115.71,115.95,114.54,114.98,111879.545,1736125199999,12897457.08290,32727,51055.766,5886232.60819,0
1736125200000,114.99,116.23,113.78,116.18,149053.877,1736128799999,17152216.98976,39224,74008.834,8519352.17961,0
1736128800000,116.18,116.95,115.73,115.96,133316.120,1736132399999,15500710.48136,38357,68607.504,7979478.67657,0
1736132400000,115.94,116.22,115.44,115.58,61891.529,1736135999999,7165857.63857,20688,32389.761,3750303.01092,0
1736136000000,115.59,115.98,115.04,115.35,55160.142,1736139599999,6366469.53996,20465,26915.844,3106397.65777,0
1736139600000,115.35,115.49,114.57,114.85,80634.308,1736143199999,9266126.98925,23051,38835.514,4464008.46500,0
1736143200000,114.84,115.14,114.22,114.37,60821.905,1736146799999,6971302.36307,18656,31665.776,3631508.27387,0
1736146800000,114.37,114.65,113.18,113.57,108604.375,1736150399999,12351069.50201,27948,48402.693,5503687.19634,0
1736150400000,113.57,114.11,112.96,112.99,87881.155,1736153999999,9972811.11336,27293,41227.383,4681303.71649,0
1736154000000,112.99,113.34,112.54,112.99,74382.874,1736157599999,8399291.35996,19652,39954.550,4512306.54110,0
1736157600000,112.99,113.34,112.68,113.33,64607.344,1736161199999,7306712.31719,17829,30177.155,3412730.94854,0
1736161200000,113.33,113.91,112.90,113.56,66567.986,1736164799999,7554309.86517,19906,32948.656,3739428.26031,0
1736164800000,113.55,113.69,112.26,112.40,86977.438,1736168399999,9816835.45788,23410,38630.111,4362405.11455,0
1736168400000,112.40,112.91,111.60,112.81,116749.725,1736171999999,13099816.91806,27952,58719.670,6590772.72166,0
1736172000000,112.82,114.73,111.84,113.95,152080.535,1736175599999,17224158.05302,43172,68746.094,7792404.52800,0
1736175600000,113.95,115.35,113.47,114.38,189545.324,1736179199999,21731678.23992,47202,93499.686,10718420.13013,0
1736179200000,114.38,117.39,114.37,115.99,234088.356,1736182799999,27192063.43221,94393,123055.338,14290922.94384,0
1736182800000,115.99,116.00,114.15,114.64,157320.520,1736186399999,18109025.45022,35846,70782.867,8145523.18905,0
1736186400000,114.64,114.93,113.92,114.56,89028.217,1736189999999,10189348.01423,23149,44730.489,5119746.96994,0
1736190000000,114.57,115.04,114.33,114.54,31840.615,1736193599999,3654160.74155,14056,16871.990,1936341.80184,0
1736193600000,114.53,114.60,113.45,113.64,83661.128,1736197199999,9537341.07690,21533,42123.453,4802906.10934,0
1736197200000,113.65,113.78,113.00,113.15,69899.036,1736200799999,7924852.87176,20250,35132.015,3983817.95100,0
1736200800000,113.15,113.89,113.07,113.50,36483.845,1736204399999,4138358.81433,12737,18900.890,2144004.42759,0
1736204400000,113.49,114.02,113.13,113.97,40371.965,1736207999999,4586505.32136,14684,21596.834,2453935.46941,0
1736208000000,113.97,114.12,113.29,113.66,51193.482,1736211599999,5818892.17441,18273,20486.497,2329402.21415,0
1736211600000,113.65,114.88,113.20,114.49,60421.260,1736215199999,6892249.41743,17342,27339.604,3120896.56900,0
1736215200000,114.50,114.71,113.04,113.11,118265.073,1736218799999,13460604.84455,25198,37879.546,4310251.10777,0
1736218800000,113.10,113.40,112.70,113.27,83604.407,1736222399999,9446637.66258,19015,36702.606,4148942.24696,0
1736222400000,113.27,113.82,112.51,112.53,55812.280,1736225999999,6316635.32412,16226,22138.420,2506207.57289,0
1736226000000,112.52,112.99,112.33,112.92,41480.691,1736229599999,4670582.41689,14294,24939.065,2808340.05663,0
1736229600000,112.92,114.30,112.54,113.58,102752.919,1736233199999,11636590.59256,22406,62754.517,7110392.00588,0
1736233200000,113.57,113.79,112.83,112.91,48770.244,1736236799999,5528273.46625,14256,18394.443,2085343.43959,0
1736236800000,112.91,113.50,112.69,113.30,52004.970,1736240399999,5883437.60662,16376,29211.994,3305236.16082,0
1736240400000,113.30,113.44,112.46,112.77,58651.996,1736243999999,6620084.31302,16222,26217.098,2959468.25138,0
1736244000000,112.77,112.84,112.10,112.68,51363.981,1736247599999,5777129.01674,16110,26720.312,3005802.65634,0
1736247600000,112.67,112.74,110.79,111.47,164644.291,1736251199999,18356313.94867,30758,69231.803,7716061.51073,0
1736251200000,111.47,111.63,110.10,110.61,163461.579,1736254799999,18118515.99434,28558,64915.064,7198349.94735,0
1736254800000,110.62,111.57,110.48,111.10,87805.164,1736258399999,9752280.87764,21394,47469.723,5272567.32730,0
1736258400000,111.12,111.36,107.32,109.35,174415.281,1736261999999,19196310.75707,35230,58625.422,6465649.45119,0
1736262000000,109.35,109.64,103.79,106.10,861484.544,1736265599999,91856293.27953,174948,419940.717,44802218.46496,0
1736265600000,106.10,106.55,105.82,105.90,196505.773,1736269199999,20862816.17129,42593,95571.239,10148743.75313,0
1736269200000,105.91,106.40,105.05,105.72,191568.830,1736272799999,20279238.30597,37597,83359.394,8824924.36202,0
1736272800000,105.72,106.14,104.15,104.70,113980.808,1736276399999,11969458.22358,29355,51873.501,5448625.70047,0
1736276400000,104.69,104.90,102.88,103.58,161852.429,1736279999999,16787926.49763,37313,69059.571,7166501.73902,0
1736280000000,103.57,103.98,102.26,103.15,155970.465,1736283599999,16089313.31083,37146,79462.451,8201616.32338,0
1736283600000,103.14,103.89,102.16,102.17,93297.944,1736287199999,9620359.07989,25138,52181.828,5383258.28078,0
1736287200000,102.16,103.47,102.00,103.46,68473.580,1736290799999,7037562.69872,21566,37926.375,3898784.86931,0
1736290800000,103.46,103.46,102.62,102.67,65045.505,1736294399999,6699478.09643,19953,31469.987,3241595.44012,0
1736294400000,102.67,104.81,102.58,104.63,99201.381,1736297999999,10306862.85619,27914,57252.900,5948892.39652,0
1736298000000,104.64,104.66,103.37,104.13,68627.413,1736301599999,7140246.31602,23448,25126.114,2614501.07313,0
1736301600000,104.15,104.96,103.62,103.86,76680.475,1736305199999,8007257.96807,25210,34527.528,3605774.56188,0
1736305200000,103.86,104.17,102.61,103.07,125561.843,1736308799999,12962380.33832,35324,56974.736,5881663.63565,0
1736308800000,103.07,103.70,102.18,102.45,105405.547,1736312399999,10834668.26417,28339,47846.610,4920246.96076,0
1736312400000,102.44,103.66,102.08,102.65,92854.080,1736315999999,9559190.16025,28270,47900.448,4932646.39007,0
1736316000000,102.66,103.30,100.57,100.59,189560.841,1736319599999,19295529.78089,44775,79517.335,8101005.76862,0
1736319600000,100.58,102.63,100.50,102.51,102699.296,1736323199999,10424527.37358,29289,56131.978,5699925.69299,0
1736323200000,102.50,103.60,102.40,103.20,109617.357,1736326799999,11301225.98796,28503,64692.390,6670164.37512,0
1736326800000,103.20,103.79,102.96,103.00,57236.512,1736330399999,5916600.77105,23283,25255.354,2611006.68844,0
1736330400000,103.01,103.61,102.76,103.13,48153.529,1736333999999,4969053.03968,19898,23363.792,2411082.00924,0
1736334000000,103.13,103.17,101.20,102.10,121195.721,1736337599999,12355865.54039,29722,59908.037,6108243.91551,0
1736337600000,102.10,102.95,101.62,101.66,79492.285,1736341199999,8130120.11209,26005,41092.309,4203752.42778,0
1736341200000,101.66,102.76,101.66,102.20,87313.080,1736344799999,8935044.28889,29428,41124.519,4209035.41177,0
1736344800000,102.19,103.25,101.97,102.35,94711.694,1736348399999,9714851.84003,31887,47669.265,4890216.26060,0
1736348400000,102.34,103.33,101.46,102.77,108227.910,1736351999999,11075039.17676,31562,56414.188,5773959.68882,0
1736352000000,102.78,103.11,100.85,100.95,113062.166,1736355599999,11534237.10017,32825,51447.424,5252898.81381,0
1736355600000,100.94,101.31,97.13,100.40,523518.571,1736359199999,51788012.28136,108563,236299.514,23374791.12518,0
1736359200000,100.40,102.13,99.83,100.67,202913.457,1736362799999,20524560.58721,46004,92279.742,9334310.63205,0
1736362800000,100.68,101.45,100.01,100.16,97592.826,1736366399999,9817873.95371,32632,45226.131,4550606.03858,0
1736366400000,100.16,100.82,99.56,100.33,54935.328,1736369999999,5506143.35965,21654,23426.049,2347760.21727,0
1736370000000,100.34,100.74,99.42,100.29,69681.935,1736373599999,6975493.45454,26456,37072.745,3711762.26936,0
1736373600000,100.28,102.18,100.26,101.89,62159.862,1736377199999,6303317.68865,22471,28711.748,2910394.03702,0
1736377200000,101.90,101.97,101.21,101.35,44285.337,1736380799999,4497216.82585,17692,24041.390,2442112.31664,0
1736380800000,101.35,101.95,100.93,101.94,47767.222,1736384399999,4841547.31626,18253,26996.666,2737008.15330,0
1736384400000,101.95,102.49,101.46,101.53,42241.574,1736387999999,4308848.49731,17276,20668.854,2108929.10781,0
1736388000000,101.54,101.89,100.28,101.88,83953.995,1736391599999,8492535.64397,27517,43361.781,4386151.93109,0
1736391600000,101.87,101.88,101.20,101.60,32016.053,1736395199999,3250160.64214,15900,15664.543,1590474.59311,0
1736395200000,101.59,102.18,101.13,102.15,50134.066,1736398799999,5096544.82708,18607,24689.273,2510755.76570,0
1736398800000,102.15,102.59,101.84,102.11,48070.138,1736402399999,4913989.32136,17952,21485.077,2196371.09398,0
1736402400000,102.10,102.55,101.55,102.19,44888.176,1736405999999,4582775.72054,18850,23032.044,2351903.85130,0
1736406000000,102.18,102.57,100.25,100.97,110285.801,1736409599999,11159133.07383,31303,50441.367,5101036.56051,0
1736409600000,100.96,102.40,100.64,102.11,107049.153,1736413199999,10865163.13045,29946,51199.362,5197438.95363,0
1736413200000,102.10,103.35,102.00,103.02,106461.354,1736416799999,10952140.20076,27484,54927.512,5648731.41357,0
1736416800000,103.02,103.26,101.66,103.05,112942.694,1736420399999,11568439.02695,27645,49622.963,5085060.71648,0
1736420400000,103.05,103.93,102.45,103.92,90277.024,1736423999999,9325314.38949,26520,47245.183,4880749.83533,0
1736424000000,103.92,104.21,102.64,103.36,125803.706,1736427599999,13027496.49195,31955,64503.169,6679329.66423,0
1736427600000,103.37,103.72,100.54,100.60,222347.148,1736431199999,22675893.35056,48271,97735.095,9968842.09039,0
1736431200000,100.59,102.43,99.81,102.37,235631.456,1736434799999,23887941.99155,49768,114620.487,11625116.51759,0
1736434800000,102.38,105.43,102.07,105.10,272755.156,1736438399999,28364445.54991,53691,154720.314,16092786.68437,0
1736438400000,105.10,105.79,104.11,104.76,207135.124,1736441999999,21740047.16297,43218,95856.433,10062068.27094,0
1736442000000,104.77,104.97,102.42,103.13,201231.671,1736445599999,20868375.76028,39189,81847.429,8484942.58959,0
1736445600000,103.13,104.35,103.00,104.11,154075.961,1736449199999,15973986.82798,36029,87337.444,9056575.92062,0
1736449200000,104.13,104.31,101.84,102.07,127245.934,1736452799999,13083213.77930,32159,54231.812,5577215.76211,0
1736452800000,102.06,102.58,100.50,101.91,169132.764,1736456399999,17168212.68167,45384,84723.279,8601250.91206,0
1736456400000,101.90,103.19,101.64,102.55,75563.420,1736459999999,7751107.54062,26172,40886.566,4193970.11820,0
1736460000000,102.56,103.24,102.19,102.58,64003.223,1736463599999,6579372.93455,18859,29677.076,3052206.69111,0
1736463600000,102.56,102.85,101.85,102.18,48964.284,1736467199999,5011712.45885,15691,22249.722,2277663.58643,0
1736467200000,102.19,103.15,102.03,102.82,79261.163,1736470799999,8132714.41144,26793,41847.604,4294481.22526,0
1736470800000,102.82,103.53,102.54,103.24,61749.266,1736474399999,6364763.66834,22854,30196.311,3113454.08379,0
1736474400000,103.24,104.16,103.24,103.60,67880.312,1736477999999,7039516.62022,23128,33890.555,3514900.03375,0
1736478000000,103.61,104.41,103.57,104.34,46107.375,1736481599999,4796789.75819,16319,25617.537,2665545.70693,0
1736481600000,104.35,104.53,103.37,103.66,50209.527,1736485199999,5212584.05443,17285,21377.852,2219476.05109,0
1736485200000,103.67,104.27,103.47,103.82,63640.952,1736488799999,6612894.13000,19001,34467.126,3582100.68981,0
1736488800000,103.83,104.44,103.43,104.40,62645.371,1736492399999,6514686.87747,18062,37324.845,3883335.32804,0
1736492400000,104.41,105.91,104.21,105.12,102918.192,1736495999999,10824071.45764,28063,52418.287,5513932.93847,0
1736496000000,105.13,105.61,104.55,104.98,62823.736,1736499599999,6602561.60177,20751,31447.532,3305268.51818,0
1736499600000,104.98,105.02,104.32,104.46,43467.056,1736503199999,4549459.38309,15015,22088.836,2311818.48356,0
1736503200000,104.47,104.90,104.13,104.73,42808.138,1736506799999,4475896.56382,14420,22549.303,2358188.56963,0
1736506800000,104.73,104.77,103.78,104.47,54839.416,1736510399999,5713618.24524,15195,26332.065,2743373.34517,0
1736510400000,104.47,104.58,103.79,104.39,69193.260,1736513999999,7201317.00040,15346,37744.647,3928779.15396,0
1736514000000,104.39,105.58,102.02,103.65,445038.957,1736517599999,46105206.01598,80222,212220.495,21979665.80800,0
1736517600000,103.65,106.09,103.45,104.85,227795.678,1736521199999,23884064.13842,51900,119408.619,12520000.91887,0
1736521200000,104.86,105.39,102.68,104.70,217035.972,1736524799999,22557401.62573,49812,109910.669,11422508.02860,0
1736524800000,104.70,105.42,104.15,104.54,111875.018,1736528399999,11717337.41325,31862,56971.996,5966848.26475,0
1736528400000,104.54,106.15,103.73,106.02,147442.280,1736531999999,15474590.92516,33839,81027.495,8504599.67012,0
1736532000000,106.01,106.07,104.95,105.65,122228.403,1736535599999,12899335.28446,31803,67545.652,7129768.36660,0
1736535600000,105.65,106.24,104.78,106.07,68150.204,1736539199999,7204793.54828,22375,32624.847,3448746.16182,0
1736539200000,106.07,106.16,105.17,105.61,58263.112,1736542799999,6152423.53025,19481,26385.069,2786328.07983,0
1736542800000,105.62,105.98,105.04,105.12,37912.537,1736546399999,4002963.91061,13882,14793.827,1562580.76970,0
1736546400000,105.12,105.23,104.43,104.79,40920.322,1736549999999,4287439.77969,12613,19781.713,2072419.20802,0
1736550000000,104.79,105.23,103.72,103.88,97822.309,1736553599999,10217443.34269,22660,29552.207,3088986.72927,0
1736553600000,103.89,104.10,103.56,103.86,48760.204,1736557199999,5063184.46213,18193,24411.218,2534929.38285,0
1736557200000,103.85,104.02,103.29,103.79,37697.403,1736560799999,3906593.38153,15425,19115.011,1981480.85047,0
1736560800000,103.80,103.85,102.98,103.24,46363.089,1736564399999,4790254.40546,15344,17520.138,1810515.61998,0
1736564400000,103.25,103.39,102.80,103.39,35956.156,1736567999999,3704096.29603,12971,17106.963,1762499.09379,0
1736568000000,103.38,103.50,102.95,103.26,39732.171,1736571599999,4102964.01148,14693,17678.683,1825819.95942,0
1736571600000,103.26,103.68,103.15,103.62,34072.106,1736575199999,3526486.08252,12630,14030.965,1452162.50563,0
1736575200000,103.62,103.80,103.47,103.48,31467.101,1736578799999,3260585.88223,10925,15247.714,1580277.18713,0
1736578800000,103.49,103.82,103.39,103.60,28178.485,1736582399999,2919403.28326,11345,13729.287,1422527.39103,0
1736582400000,103.61,104.07,103.56,103.70,39386.705,1736585999999,4088467.44920,15063,15746.664,1635028.33671,0
1736586000000,103.71,103.89,103.51,103.72,35614.006,1736589599999,3692771.84928,15256,13538.670,1403992.17561,0
1736589600000,103.72,104.71,103.69,104.42,63271.771,1736593199999,6599487.26207,16831,31249.314,3258662.05561,0
1736593200000,104.43,104.57,103.01,103.34,127968.291,1736596799999,13279507.65336,29692,37421.913,3884290.84731,0
1736596800000,103.35,103.61,102.91,103.25,64032.253,1736600399999,6613940.77375,19425,30335.169,3134108.48887,0
1736600400000,103.25,103.38,102.61,102.86,62560.150,1736603999999,6434832.32544,17557,28396.371,2921044.29720,0
1736604000000,102.87,103.44,102.80,103.30,45557.586,1736607599999,4698755.92440,13633,21515.466,2218998.21234,0
1736607600000,103.30,103.51,103.02,103.18,25587.856,1736611199999,2642371.11000,11307,14048.901,1450967.37436,0
1736611200000,103.18,103.47,102.56,102.89,108774.066,1736614799999,11202946.32647,29272,32801.089,3379815.91147,0
1736614800000,102.88,103.05,102.40,102.81,71474.374,1736618399999,7342126.61692,23078,34773.030,3573476.81706,0
1736618400000,102.81,103.03,102.30,102.59,34345.648,1736621999999,3525705.99541,14978,16258.806,1669840.35912,0
1736622000000,102.58,102.75,102.09,102.58,36303.456,1736625599999,3718291.36842,15370,17530.920,1796030.08086,0
1736625600000,102.57,103.68,102.35,103.68,55467.010,1736629199999,5717412.04523,22311,27389.974,2823532.29052,0
1736629200000,103.68,104.06,103.09,103.95,85306.723,1736632799999,8837834.92705,25555,40188.651,4164096.41125,0
1736632800000,103.95,104.62,103.77,104.49,109645.114,1736636399999,11421082.51863,31177,52478.862,5467003.08663,0
1736636400000,104.49,104.92,104.11,104.30,82381.881,1736639999999,8611689.75685,23857,40445.567,4228345.68453,0
1736640000000,104.31,104.61,103.57,104.42,56096.864,1736643599999,5840167.63796,20464,25566.578,2662474.10218,0
1736643600000,104.42,105.07,104.21,105.02,47892.515,1736647199999,5013553.49059,15559,26121.863,2735037.57271,0
1736647200000,105.02,105.21,104.64,104.86,54082.636,1736650799999,5674121.68557,15317,24302.224,2549831.39581,0
1736650800000,104.86,104.95,104.21,104.69,32709.212,1736654399999,3419329.74395,11998,17189.717,1796524.10943,0
1736654400000,104.70,104.86,104.30,104.38,31578.519,1736657999999,3304767.51793,11735,11081.613,1159660.96228,0
1736658000000,104.37,104.53,104.01,104.12,27356.945,1736661599999,2852026.69327,9870,12734.207,1327111.93634,0
1736661600000,104.12,104.28,103.57,103.60,25586.071,1736665199999,2657594.78992,9347,12626.176,1311797.93571,0
1736665200000,103.60,104.01,103.44,103.90,29940.184,1736668799999,3106048.99415,11652,15478.465,1605704.56866,0
1736668800000,103.90,104.06,103.18,103.27,31755.336,1736672399999,3290209.64316,12606,13956.846,1446265.11239,0
1736672400000,103.28,103.38,102.51,102.83,55221.653,1736675999999,5681646.47356,17825,23024.738,2369176.91583,0
1736676000000,102.83,103.11,102.52,103.04,50154.482,1736679599999,5161554.09252,15516,29745.659,3061676.55040,0
1736679600000,103.05,103.44,102.86,103.06,37679.898,1736683199999,3889585.02528,12136,16351.217,1688095.42412,0
1736683200000,103.06,103.40,102.36,102.46,96348.114,1736686799999,9910282.48484,21021,48916.589,5032779.92891,0
1736686800000,102.46,103.18,102.35,102.86,49025.299,1736690399999,5040701.40668,15480,29892.148,3073253.65905,0
1736690400000,102.86,103.06,102.24,102.50,59348.445,1736693999999,6096813.62242,16061,23857.359,2451018.89478,0
1736694000000,102.50,103.19,102.21,102.80,76487.093,1736697599999,7859002.64325,18570,38600.384,3966959.03464,0
1736697600000,102.80,103.76,102.54,103.56,87761.038,1736701199999,9054033.06650,22617,55763.654,5754704.04446,0
1736701200000,103.56,104.38,103.43,103.98,98059.537,1736704799999,10195563.61613,25005,51291.176,5333237.48166,0
1736704800000,103.97,104.27,103.58,103.60,41071.050,1736708399999,4266641.16165,16435,16023.538,1664964.02606,0
1736708400000,103.59,103.96,103.25,103.87,38750.364,1736711999999,4011882.61611,15040,17470.070,1809302.02040,0
1736712000000,103.86,103.92,103.23,103.39,49771.309,1736715599999,5151525.02246,15654,17601.132,1822398.93601,0
1736715600000,103.38,103.46,102.33,102.38,57306.033,1736719199999,5891140.56325,18025,26142.043,2687607.51832,0
1736719200000,102.37,102.41,101.28,101.53,80506.045,1736722799999,8184613.97650,21602,34945.143,3552367.64965,0
1736722800000,101.53,102.40,101.48,102.30,35684.257,1736726399999,3637794.27000,15909,20471.430,2086736.50094,0
1736726400000,102.30,104.45,102.10,103.45,149240.419,1736729999999,15462933.82782,36948,74679.620,7738229.75388,0
1736730000000,103.45,103.59,101.93,102.24,96112.255,1736733599999,9880806.39818,29184,45895.753,4721475.98651,0
1736733600000,102.23,102.40,100.23,100.73,189748.212,1736737199999,19222002.46363,37500,81177.397,8223398.43365,0
1736737200000,100.73,101.09,99.84,100.52,142715.316,1736740799999,14341140.12027,32955,73528.644,7391290.53643,0
1736740800000,100.51,101.74,100.27,101.18,69738.895,1736744399999,7055244.23295,22617,29590.533,2992072.32387,0
1736744400000,101.17,101.24,99.40,99.66,97700.508,1736747999999,9792099.29900,25054,42537.539,4267626.25449,0
1736748000000,99.66,100.16,98.33,98.76,157831.262,1736751599999,15634874.83787,36489,66949.593,6634482.06121,0
1736751600000,98.75,99.36,98.54,98.86,72899.911,1736755199999,7210315.93317,22913,38424.158,3801169.46578,0
1736755200000,98.85,98.97,97.55,98.08,112902.261,1736758799999,11079515.39726,27129,51006.046,5005483.58782,0
1736758800000,98.08,98.24,96.21,97.26,256343.430,1736762399999,24883063.14036,46955,114511.730,11119650.12686,0
1736762400000,97.26,97.31,95.24,95.67,211295.859,1736765999999,20299824.79246,39186,90213.728,8667736.12627,0
1736766000000,95.68,95.85,93.87,93.93,230924.421,1736769599999,21892241.20347,39773,98461.741,9342878.16865,0
1736769600000,93.93,95.20,93.55,94.54,266502.136,1736773199999,25165551.61978,46689,137261.008,12965608.73227,0
1736773200000,94.55,96.41,94.15,95.51,201750.139,1736776799999,19271162.56400,38683,113771.260,10866315.86967,0
1736776800000,95.51,96.74,92.12,95.89,440059.435,1736780399999,41715271.63300,83481,203477.190,19302218.68334,0
1736780400000,95.90,97.28,95.34,96.21,287105.970,1736783999999,27711287.28966,51772,134680.436,13001454.95410,0
1736784000000,96.22,96.62,94.64,94.75,146971.443,1736787599999,14066982.82270,33934,67017.569,6413172.30117,0
1736787600000,94.76,95.86,94.48,94.97,91059.260,1736791199999,8654519.60134,27462,47137.739,4481245.87741,0
1736791200000,94.96,95.69,94.11,94.86,117921.707,1736794799999,11187175.46176,31802,62133.239,5892837.12684,0
1736794800000,94.86,95.73,94.30,95.18,96421.202,1736798399999,9162681.89891,28680,46638.075,4431220.51734,0
1736798400000,95.18,97.63,94.60,97.23,112700.566,1736801999999,10839504.16295,29540,54619.174,5248632.10943,0
1736802000000,97.24,98.20,96.68,98.00,112464.514,1736805599999,10963835.00247,31049,58299.322,5684926.87719,0
1736805600000,98.01,98.92,97.90,98.70,90391.322,1736809199999,8906863.66991,20826,43899.666,4325823.37131,0
1736809200000,98.71,98.76,98.24,98.33,29868.679,1736812799999,2940953.43007,13194,13874.324,1365988.65772,0
1736812800000,98.32,98.47,97.51,97.85,96136.357,1736816399999,9404921.13861,24266,40563.168,3968740.84152,0
1736816400000,97.86,98.79,97.85,98.23,60941.013,1736819999999,5997888.28706,20514,31279.430,3078337.90186,0
1736820000000,98.23,99.35,98.08,98.89,67684.531,1736823599999,6694630.27398,21939,29733.454,2940565.65286,0
1736823600000,98.88,99.83,98.65,99.37,59277.476,1736827199999,5890654.47767,19718,33143.027,3294211.09744,0
1736827200000,99.37,99.70,98.90,99.00,40051.313,1736830799999,3975679.34596,16444,17815.069,1768991.57159,0
1736830800000,99.00,99.83,98.62,98.71,55058.729,1736834399999,5466736.37875,17534,27222.770,2704683.66199,0
1736834400000,98.71,99.15,98.47,99.10,46396.795,1736837999999,4578950.08701,15773,26853.943,2650285.46672,0
1736838000000,99.11,99.27,97.87,97.93,124685.319,1736841599999,12275737.84881,26045,36621.346,3607562.03548,0
1736841600000,97.92,99.04,97.91,98.65,72892.101,1736845199999,7188678.07717,20391,38163.763,3762700.55149,0
1736845200000,98.66,100.93,98.52,100.57,134369.746,1736848799999,13433554.49289,29554,69764.727,6974048.62560,0
1736848800000,100.58,100.60,99.58,99.75,74648.415,1736852399999,7465481.61089,20664,35810.811,3581552.74112,0
1736852400000,99.75,99.92,98.95,99.59,55020.788,1736855999999,5469755.38558,15927,24811.025,2466587.33526,0
1736856000000,99.58,99.77,98.75,99.05,58572.348,1736859599999,5808212.34601,16991,25226.867,2501557.96129,0
1736859600000,99.05,100.70,98.84,99.76,147765.969,1736863199999,14768298.03119,32753,75173.232,7514114.32943,0
1736863200000,99.77,100.83,99.37,100.14,95102.416,1736866799999,9524591.40724,25192,44083.924,4416042.17678,0
1736866800000,100.15,100.89,100.01,100.54,57144.406,1736870399999,5744403.12881,19471,27030.210,2716922.95168,0
1736870400000,100.54,100.69,99.67,100.62,95878.377,1736873999999,9602524.39621,26280,45091.830,4516846.79052,0
1736874000000,100.61,101.30,100.32,101.06,70955.260,1736877599999,7156032.79214,19261,40643.955,4099513.89239,0
1736877600000,101.06,101.68,100.65,101.52,76669.011,1736881199999,7754574.01527,17176,44653.823,4517177.22383,0
1736881200000,101.52,101.83,100.87,101.49,101452.485,1736884799999,10291764.15424,20536,52220.287,5298933.07202,0
1736884800000,101.49,101.70,100.80,101.61,58330.691,1736888399999,5910609.56922,16049,28417.704,2879727.92715,0
1736888400000,101.62,101.90,101.32,101.57,39184.913,1736891999999,3981671.57676,12132,19472.630,1978632.13249,0
1736892000000,101.57,102.54,101.53,102.40,37576.238,1736895599999,3836150.01901,11677,22572.290,2305207.97854,0
1736895600000,102.40,102.51,101.88,102.40,39478.524,1736899199999,4036193.44094,12671,17382.405,1777651.96286,0
1736899200000,102.40,102.97,102.15,102.33,62884.647,1736902799999,6445649.42943,17571,31872.141,3267150.94375,0
1736902800000,102.33,103.19,101.84,102.86,79349.076,1736906399999,8146642.50144,22031,44197.708,4539675.10634,0
1736906400000,102.86,103.30,102.11,102.60,72369.988,1736909999999,7437152.50622,21569,36906.565,3792714.40004,0
1736910000000,102.61,102.81,102.02,102.46,45770.278,1736913599999,4685619.91418,15863,22855.591,2339998.27321,0
1736913600000,102.47,102.75,101.80,102.17,50137.223,1736917199999,5127225.52857,15393,23612.251,2415771.63914,0
1736917200000,102.17,102.45,101.73,102.19,37668.319,1736920799999,3844349.36677,11950,19244.572,1964450.88741,0
1736920800000,102.20,102.26,101.55,101.87,38119.953,1736924399999,3881513.02408,12481,15829.742,1612245.44193,0
1736924400000,101.87,102.77,101.78,102.40,64824.672,1736927999999,6636394.73531,16292,35566.001,3639460.48425,0
1736928000000,102.39,103.15,102.17,102.52,60022.609,1736931599999,6160620.95950,17680,30832.697,3165596.73596,0
1736931600000,102.52,102.82,101.20,101.49,85997.970,1736935199999,8765508.90239,22685,38253.182,3899544.58484,0
1736935200000,101.48,102.10,101.48,101.83,40857.354,1736938799999,4159710.24774,14200,17422.016,1774109.21638,0
1736938800000,101.82,101.86,100.71,101.27,95999.323,1736942399999,9707032.64486,24800,41616.265,4208628.28555,0
1736942400000,101.28,101.74,100.81,101.37,51830.792,1736945999999,5246839.39346,17442,26966.307,2730208.22494,0
1736946000000,101.36,104.03,101.34,103.98,269008.893,1736949599999,27767020.08801,51967,142264.570,14688285.87038,0
1736949600000,103.97,105.03,103.22,104.91,198938.963,1736953199999,20735269.18673,44310,111932.635,11673008.19011,0
1736953200000,104.90,106.17,104.70,105.21,195656.642,1736956799999,20642990.32733,45093,104105.640,10985579.59612,0
1736956800000,105.21,106.04,104.44,104.47,102907.152,1736960399999,10844450.98868,28755,47637.961,5021382.77482,0
1736960400000,104.47,105.02,104.30,104.47,68261.040,1736963999999,7143258.97993,20636,37601.959,3935833.33894,0
1736964000000,104.46,105.65,104.43,105.65,62049.143,1736967599999,6514244.61571,16654,37261.993,3911840.98757,0
1736967600000,105.64,105.94,105.46,105.89,78007.903,1736971199999,8244348.82531,16906,40772.835,4309342.07975,0
1736971200000,105.90,106.76,105.21,105.64,158367.839,1736974799999,16784758.96147,25617,76634.574,8128873.13758,0
1736974800000,105.65,106.18,105.35,106.11,63038.220,1736978399999,6669375.50404,14821,36910.219,3905059.82889,0
1736978400000,106.12,114.96,105.46,113.63,757845.282,1736981999999,83083560.87563,125668,475391.008,52114363.46231,0
1736982000000,113.63,118.71,112.27,116.94,1133209.461,1736985599999,131648335.40440,242687,561987.083,65302561.49589,0
1736985600000,116.93,118.15,114.04,115.32,518788.643,1736989199999,60210449.72967,136248,246918.362,28661321.17741,0
1736989200000,115.31,119.15,115.19,118.36,381033.409,1736992799999,44816912.94812,87390,202515.862,23806329.36102,0
1736992800000,118.35,119.20,116.62,119.16,342483.910,1736996399999,40323187.78883,80517,174005.316,20488450.40971,0
1736996400000,119.15,121.29,116.43,118.74,523135.434,1736999999999,62209771.19884,116324,258713.784,30783454.95362,0
1737000000000,118.75,119.93,118.04,118.37,194727.806,1737003599999,23146721.04609,57632,91957.532,10932755.02947,0
1737003600000,118.36,120.40,117.78,119.50,240785.144,1737007199999,28694534.24099,64094,120467.581,14349822.59072,0
1737007200000,119.49,121.03,119.05,119.89,181559.088,1737010799999,21766212.55586,58509,91073.898,10925509.02342,0
1737010800000,119.88,120.67,118.41,119.04,164771.249,1737014399999,19709340.49114,55027,80673.933,9651805.86969,0
1737014400000,119.06,120.58,117.32,118.48,331299.917,1737017999999,39427612.56835,96057,156637.869,18650357.90051,0
1737018000000,118.47,118.83,116.38,117.83,237547.404,1737021599999,27953382.75239,71495,112099.156,13200524.29697,0
1737021600000,117.82,118.79,116.25,118.52,244866.361,1737025199999,28811910.98496,68349,134023.164,15767150.64179,0
1737025200000,118.53,119.22,116.64,118.75,229348.904,1737028799999,27077928.68989,66410,116534.574,13764024.87183,0
1737028800000,118.74,121.63,117.71,121.37,317991.062,1737032399999,38133806.35082,80753,165683.283,19881162.10592,0
1737032400000,121.37,121.41,118.89,119.86,389716.989,1737035999999,46769379.24623,95158,183068.173,21971285.21064,0
1737036000000,119.88,120.75,115.81,116.52,583420.796,1737039599999,68856547.47152,131104,280536.602,33114543.11718,0
1737039600000,116.52,127.10,116.10,126.52,2182796.098,1737043199999,266810258.32028,419701,1126739.169,137550972.05234,0
1737043200000,126.53,128.45,124.25,125.31,738194.420,1737046799999,93244914.52954,181585,355736.126,44940680.29317,0
1737046800000,125.30,129.93,124.21,129.02,889731.845,1737050399999,114134985.71572,177940,450137.344,57759678.51636,0
1737050400000,129.04,130.49,126.70,127.34,495568.008,1737053999999,63616415.19311,105160,249862.190,32088193.54867,0
1737054000000,127.35,128.64,126.89,127.59,259056.387,1737057599999,33126541.26830,61823,137297.827,17562100.54805,0
1737057600000,127.59,128.27,125.78,127.52,341863.716,1737061199999,43435340.75960,73603,173519.440,22054129.91811,0
1737061200000,127.51,128.48,125.33,125.81,273228.125,1737064799999,34553586.74751,70524,128478.211,16252740.59702,0
1737064800000,125.80,126.16,122.91,123.38,325769.713,1737068399999,40477276.71530,78347,144657.758,17977168.84941,0
1737068400000,123.37,124.58,122.42,124.36,258378.307,1737071999999,31932429.63950,60852,139370.318,17229472.38962,0
1737072000000,124.37,126.99,124.37,126.49,342638.755,1737075599999,43107069.33687,70748,197926.428,24891539.32063,0
1737075600000,126.49,126.49,124.99,126.06,282281.632,1737079199999,35474712.54068,58579,129497.754,16274920.32603,0
1737079200000,126.06,128.10,125.69,127.66,241401.823,1737082799999,30702615.87934,60342,116921.793,14868533.17904,0
1737082800000,127.66,134.06,126.79,133.74,642766.697,1737086399999,84152788.52574,137684,358542.058,46947232.03375,0
1737086400000,133.72,137.95,132.47,136.70,803460.332,1737089999999,108917542.22154,186431,411660.145,55823410.82526,0
1737090000000,136.70,140.89,136.05,138.57,702534.782,1737093599999,97577498.50176,184598,363008.709,50411261.19623,0
1737093600000,138.58,140.57,138.09,140.10,369461.244,1737097199999,51427131.97786,100536,175684.380,24456738.61175,0
1737097200000,140.10,141.25,137.80,137.94,570604.985,1737100799999,79532209.29011,123352,256153.566,35738334.33360,0
1737100800000,137.93,139.09,134.98,136.70,661743.664,1737104399999,90465279.42797,143589,305857.239,41842039.09288,0
1737104400000,136.70,138.77,136.01,137.75,392373.678,1737107999999,53962369.86638,86896,207262.982,28498698.53403,0
1737108000000,137.74,138.75,137.30,137.91,199713.848,1737111599999,27539778.92347,51745,103677.990,14297770.39871,0
1737111600000,137.90,138.34,136.77,137.05,201018.671,1737115199999,27639638.52842,51702,89045.568,12244830.36922,0
1737115200000,137.06,138.07,135.10,135.61,346218.931,1737118799999,47198089.73988,84580,146349.407,19971444.21344,0
1737118800000,135.61,136.12,133.31,134.07,390606.296,1737122399999,52538226.04248,94763,173186.825,23292821.28338,0
1737122400000,134.08,135.25,133.46,133.90,284063.980,1737125999999,38188650.62247,75707,137867.214,18543179.78455,0
1737126000000,133.89,136.50,133.14,134.83,406583.511,1737129599999,54833747.26624,95226,217063.968,29288652.57574,0
1737129600000,134.83,137.30,134.65,136.51,296892.887,1737133199999,40396411.53512,77009,171362.991,23320724.02073,0
1737133200000,136.51,137.07,135.02,136.56,221320.861,1737136799999,30140539.20611,57494,95176.337,12969101.14464,0
1737136800000,136.55,136.74,134.29,134.40,207121.319,1737140399999,28041337.10240,47780,94383.143,12782848.60692,0
1737140400000,134.40,136.19,134.40,136.06,156223.938,1737143999999,21161703.06033,40517,82283.673,11143867.77835,0
1737144000000,136.06,137.74,135.80,136.97,193132.987,1737147599999,26443263.00429,54980,99167.179,13581135.46499,0
1737147600000,136.97,138.15,136.77,137.73,147591.144,1737151199999,20297598.71436,40805,74751.932,10282628.32176,0
1737151200000,137.73,138.65,134.79,134.98,199329.149,1737154799999,27280047.48058,48217,79878.936,10951608.55621,0
1737154800000,134.98,137.13,134.63,137.02,114189.750,1737158399999,15526801.19873,40764,65006.979,8836059.71145,0
1737158400000,137.02,139.48,136.73,136.90,307788.639,1737161999999,42449703.01240,83817,157302.860,21694486.22827,0
1737162000000,136.89,137.00,135.01,135.24,163370.050,1737165599999,22182352.69212,46818,76548.995,10397311.21476,0
1737165600000,135.23,135.81,134.04,134.43,206112.639,1737169199999,27844982.20939,52946,92855.854,12548830.95443,0
1737169200000,134.44,134.50,129.00,129.69,655156.703,1737172799999,86141575.63357,130258,263559.117,34644142.24674,0
1737172800000,129.69,130.66,127.73,128.40,405108.853,1737176399999,52293625.58172,93121,193188.698,24952222.13431,0
1737176400000,128.41,129.14,124.16,124.46,495619.869,1737179999999,62778765.48463,111576,213085.058,27017900.95119,0
1737180000000,124.47,127.98,124.32,127.38,504485.677,1737183599999,63625690.10729,112508,297488.140,37527509.86906,0
1737183600000,127.38,127.72,125.12,125.21,278733.494,1737187199999,35266048.24821,65586,124876.575,15802704.54229,0
1737187200000,125.22,127.22,123.33,126.97,403479.557,1737190799999,50545955.19138,96936,197365.800,24758437.10027,0
1737190800000,126.98,127.34,125.45,127.04,238287.797,1737194399999,30147741.23101,59998,119454.123,15119433.08185,0
1737194400000,127.04,127.25,124.45,125.83,249273.074,1737197999999,31355726.97172,61264,113307.076,14260906.75800,0
1737198000000,125.84,127.79,125.13,127.57,175987.243,1737201599999,22298938.20183,54005,108913.640,13806100.75466,0
1737201600000,127.57,128.29,126.05,126.79,194529.402,1737205199999,24720165.68516,49150,94363.073,12000084.55720,0
1737205200000,126.78,130.14,126.29,130.10,246398.446,1737208799999,31654211.20973,61281,132710.229,17047998.25385,0
1737208800000,130.10,130.26,127.31,127.46,228521.782,1737212399999,29387355.21575,73790,100112.494,12875103.96990,0
1737212400000,127.47,128.36,126.10,126.22,249222.321,1737215999999,31716417.44725,57143,114269.132,14551834.90312,0
1737216000000,126.23,126.68,123.73,123.81,385020.825,1737219599999,48117213.55730,87394,161049.222,20133906.31555,0
1737219600000,123.82,125.36,123.50,124.34,162416.733,1737223199999,20234055.84926,52022,85444.127,10649298.71917,0
1737223200000,124.34,125.79,124.30,124.80,125700.290,1737226799999,15732713.02897,43577,68269.624,8543268.89018,0
1737226800000,124.79,126.07,124.67,125.65,95903.201,1737230399999,12024074.61162,35575,52316.393,6561610.18145,0
1737230400000,125.66,125.80,123.13,123.65,130283.659,1737233999999,16184244.85010,35668,55208.400,6861021.39045,0
1737234000000,123.64,124.92,123.52,123.85,83604.844,1737237599999,10385837.39843,29811,40890.404,5078988.94063,0
1737237600000,123.84,124.99,123.65,124.25,62369.670,1737241199999,7758876.35200,23513,32823.735,4084238.19726,0
1737241200000,124.25,125.85,123.84,125.34,131992.700,1737244799999,16502878.31503,42429,66572.801,8325666.51085,0
1737244800000,125.35,126.72,124.79,126.20,161982.771,1737248399999,20384119.39793,51909,86217.379,10853683.04766,0
1737248400000,126.21,128.59,125.85,127.63,211715.638,1737251999999,27010269.94709,58956,103516.094,13211585.83334,0
1737252000000,127.63,127.89,125.81,126.02,163238.396,1737255599999,20744069.50244,45684,71157.585,9046923.43699,0
1737255600000,126.02,126.34,124.20,124.24,136762.583,1737259199999,17099691.18611,42329,53698.795,6718719.27899,0
1737259200000,124.23,124.29,120.31,121.02,486722.998,1737262799999,59450822.24497,105560,203505.063,24846033.16619,0
1737262800000,121.02,121.81,119.65,121.61,278184.056,1737266399999,33532817.34844,69244,159151.810,19192053.82838,0
1737266400000,121.59,121.68,120.36,120.72,113510.481,1737269999999,13722017.17216,34296,50641.931,6121876.79799,0
1737270000000,120.72,121.24,118.85,119.82,185393.729,1737273599999,22197393.03133,45376,73504.462,8809495.49360,0
1737273600000,119.82,119.83,116.70,116.77,359800.557,1737277199999,42431090.70366,78402,164617.160,19423726.38876,0
1737277200000,116.78,118.47,114.87,118.46,577127.643,1737280799999,67243603.74435,135709,284623.857,33194657.59980,0
1737280800000,118.46,118.46,116.61,116.87,219877.391,1737284399999,25789735.59469,54095,114406.627,13415301.82299,0
1737284400000,116.88,117.03,114.18,115.10,244388.948,1737287999999,28263728.53797,63119,105357.569,12189650.23727,0
1737288000000,115.11,118.28,114.88,117.90,203415.322,1737291599999,23753642.26030,60235,101612.537,11864846.65676,0
1737291600000,117.91,119.40,117.57,119.13,192930.728,1737295199999,22831725.40417,54054,97964.297,11597154.47040,0
1737295200000,119.13,124.86,118.60,122.78,634350.393,1737298799999,77240947.80676,142483,329645.217,40148472.58489,0
1737298800000,122.78,124.43,121.78,124.25,295724.602,1737302399999,36422543.53793,81716,151939.709,18719489.54203,0
1737302400000,124.25,125.59,122.76,123.07,231272.315,1737305999999,28694232.45882,64938,101517.537,12604785.95427,0
1737306000000,123.08,124.75,122.53,124.71,122806.119,1737309599999,15142573.05058,43488,67074.461,8274852.96012,0
1737309600000,124.71,124.71,123.20,124.57,104562.975,1737313199999,12959172.94699,36066,46770.568,5796030.60661,0
1737313200000,124.57,124.67,123.05,123.92,85706.865,1737316799999,10614089.56606,32261,36691.691,4543535.47783,0
1737316800000,123.93,124.59,122.72,123.56,121181.436,1737320399999,14977180.02750,38068,49982.791,6174948.48431,0
1737320400000,123.57,123.69,117.59,117.74,576811.600,1737323999999,69343399.17698,134859,239199.040,28754090.07867,0
1737324000000,117.74,120.21,111.58,116.74,561488.563,1737327599999,65452866.36169,141215,253906.383,29637050.21067,0
1737327600000,116.74,117.03,111.30,115.56,819161.814,1737331199999,93715540.95556,221266,444573.838,50872356.76467,0
1737331200000,115.56,116.15,112.86,113.03,499168.881,1737334799999,57178681.36692,173687,243683.064,27914690.83321,0
1737334800000,113.04,115.45,112.95,114.37,378077.143,1737338399999,43185564.43927,129764,197109.608,22519281.59569,0
1737338400000,114.37,118.74,114.15,116.57,300748.051,1737341999999,35119240.51051,90640,143026.251,16703700.54480,0
1737342000000,116.57,117.53,115.48,116.58,181037.472,1737345599999,21060907.24888,56745,103244.627,12010491.96165,0
1737345600000,116.57,117.84,115.32,116.76,137457.336,1737349199999,15999587.70897,49342,71805.514,8354884.08761,0
1737349200000,116.76,118.10,115.72,116.80,126333.166,1737352799999,14758717.66103,47656,57158.300,6677412.98632,0
1737352800000,116.80,123.45,116.35,121.99,360340.958,1737356399999,43393002.64812,100045,174273.295,20987873.58121,0
1737356400000,121.96,128.87,120.56,121.24,865103.502,1737359999999,107254110.85646,204507,436453.507,54275627.81935,0
1737360000000,121.25,124.64,120.73,123.98,244292.314,1737363599999,30012080.50595,74620,131400.537,16144308.58547,0
1737363600000,123.98,124.03,121.14,121.50,205580.617,1737367199999,25112422.93605,61741,93804.199,11457861.50483,0
1737367200000,121.50,121.63,119.36,120.05,180122.017,1737370799999,21692045.85570,49541,82123.220,9895911.32965,0
1737370800000,120.05,121.52,119.41,121.49,132943.007,1737374399999,16013016.63038,40771,75212.014,9063507.50026,0
1737374400000,121.48,121.67,116.55,118.85,359762.357,1737377999999,42619834.34100,92157,168042.971,19905736.82103,0
1737378000000,118.85,120.30,118.45,119.99,130152.952,1737381599999,15552759.98973,49771,62754.412,7499919.77331,0
1737381600000,119.98,122.20,119.44,122.19,143302.297,1737385199999,17326254.09395,43666,74061.342,8956971.15959,0
1737385200000,122.18,122.19,118.79,119.28,208365.713,1737388799999,25106866.86639,61222,97539.926,11754986.75100,0
1737388800000,119.30,121.18,116.67,121.12,304142.705,1737392399999,36242257.36581,77506,154123.199,18385159.59431,0
1737392400000,121.11,121.22,113.02,115.71,807288.290,1737395999999,94508908.23831,218897,385390.174,45145095.67110,0
1737396000000,115.72,121.79,115.61,121.08,331385.237,1737399599999,39472752.43473,93033,169396.403,20195984.85152,0
1737399600000,121.07,121.26,119.42,120.14,141486.930,1737403199999,17018052.65879,49791,71060.134,8549257.17172,0
1737403200000,120.14,120.48,119.01,120.09,72927.850,1737406799999,8740583.45642,33640,38085.549,4565598.79343,0
1737406800000,120.08,121.00,117.60,117.69,109051.028,1737410399999,13016791.51420,37460,44562.351,5327979.73746,0
1737410400000,117.69,119.75,116.31,119.51,193827.421,1737413999999,22825280.96622,44882,93424.848,11008385.25105,0
1737414000000,119.52,119.67,117.74,118.50,119599.828,1737417599999,14192550.50577,42150,67967.074,8065298.47320,0
1737417600000,118.51,119.30,116.32,116.49,155804.421,1737421199999,18369613.88436,63832,71577.827,8443376.29700,0
1737421200000,116.49,118.19,114.55,115.61,197041.009,1737424799999,22879243.29859,81793,104338.847,12118675.29003,0
1737424800000,115.60,116.58,114.33,116.11,208397.904,1737428399999,24075235.55264,71998,101067.245,11679291.74633,0
1737428400000,116.10,117.13,115.41,116.75,87638.225,1737431999999,10200304.43889,41460,45934.105,5348245.38515,0
1737432000000,116.76,116.76,113.66,116.11,140868.925,1737435599999,16207990.70387,48826,74264.525,8546498.06714,0
1737435600000,116.12,116.33,114.16,114.59,100443.497,1737439199999,11585487.44575,36385,43142.193,4977230.89680,0
1737439200000,114.60,115.86,113.99,114.98,140940.120,1737442799999,16178545.40879,43525,67458.847,7738483.15805,0
1737442800000,114.97,116.95,114.39,115.90,108020.075,1737446399999,12519953.38719,36851,49783.810,5766987.16277,0
1737446400000,115.90,118.47,115.09,118.25,143260.044,1737449999999,16760595.00720,44463,76665.258,8976376.98002,0
1737450000000,118.26,118.91,116.75,117.68,115139.776,1737453599999,13568194.59682,40736,54618.013,6434146.56828,0
1737453600000,117.67,119.17,117.54,118.94,122213.911,1737457199999,14497960.13637,40233,63833.881,7573900.60718,0
1737457200000,118.92,121.38,118.51,121.22,135509.883,1737460799999,16257797.12737,45553,70332.123,8438947.04518,0
1737460800000,121.21,124.84,120.59,121.92,441249.454,1737464399999,54234037.34881,93890,213442.453,26248730.91969,0
1737464400000,121.92,122.54,120.53,121.16,221271.658,1737467999999,26865695.43729,55552,96609.561,11734868.23381,0
1737468000000,121.15,121.21,118.80,119.35,258598.835,1737471599999,31029500.80505,66821,134107.776,16096794.88552,0
1737471600000,119.36,120.24,118.08,119.99,175604.966,1737475199999,20945396.39822,52944,83943.443,10017206.78647,0
1737475200000,119.96,122.14,119.65,121.11,199025.223,1737478799999,24116691.25743,56468,102527.632,12427644.39897,0
1737478800000,121.10,122.02,120.67,121.84,101715.555,1737482399999,12338201.76561,32001,56308.388,6831697.58317,0
1737482400000,121.83,122.74,121.15,121.62,125395.444,1737485999999,15279149.34887,40454,58562.857,7136663.00749,0
1737486000000,121.61,122.11,120.31,121.07,107100.431,1737489599999,12974307.08332,32062,51554.209,6249514.17915,0
1737489600000,121.06,121.11,119.34,120.42,99401.949,1737493199999,11942977.58793,31181,42057.809,5052354.42555,0
1737493200000,120.43,120.50,119.47,119.77,64327.607,1737496799999,7713181.56543,23941,29743.542,3566229.92398,0
1737496800000,119.76,120.44,119.10,119.12,71738.580,1737500399999,8600276.44893,22940,31642.922,3793831.89747,0
1737500400000,119.12,119.18,118.01,119.06,99345.745,1737503999999,11780473.72811,30831,40836.125,4842113.64706,0
1737504000000,119.06,120.24,118.54,120.16,72459.565,1737507599999,8630965.74164,28401,38837.738,4627501.16350,0
1737507600000,120.17,120.25,118.52,118.79,80578.761,1737511199999,9608997.05495,26064,37951.931,4527011.55390,0
1737511200000,118.77,118.89,118.21,118.51,58857.513,1737514799999,6975415.79366,21697,30753.023,3645443.89510,0
1737514800000,118.50,118.65,117.78,118.12,73010.030,1737518399999,8625319.26975,21474,27637.740,3265434.56459,0
1737518400000,118.11,118.15,116.77,117.27,79593.244,1737521999999,9346399.79576,24956,36947.422,4339139.51401,0
1737522000000,117.27,117.92,116.41,116.59,69993.974,1737525599999,8196090.09091,21323,32410.656,3798488.39905,0
1737525600000,116.60,117.25,116.08,116.33,127338.727,1737529199999,14852056.29076,28725,63987.065,7465650.43117,0
1737529200000,116.34,116.69,115.69,116.15,92776.183,1737532799999,10777697.27167,24485,42750.040,4967023.42744,0
1737532800000,116.16,116.78,115.11,116.70,164631.089,1737536399999,19084603.31395,37761,77813.722,9026695.13713,0
1737536400000,116.70,117.17,116.37,116.56,78984.042,1737539999999,9221831.22332,23585,40325.260,4708595.61290,0
1737540000000,116.56,116.63,116.07,116.45,56810.574,1737543599999,6609276.34313,21329,30621.349,3562701.43363,0
1737543600000,116.45,117.36,116.08,117.13,73941.855,1737547199999,8632546.01875,23788,43989.797,5136507.67551,0
1737547200000,117.13,117.39,116.57,116.68,68993.413,1737550799999,8062007.69936,23679,35413.651,4137796.87552,0
1737550800000,116.68,116.68,114.86,115.21,174937.499,1737554399999,20236840.78935,40149,72572.150,8395036.61640,0
1737554400000,115.22,116.38,114.58,115.80,185332.497,1737557999999,21402370.93694,44301,82259.232,9502488.95600,0
1737558000000,115.81,116.73,115.38,115.69,111107.049,1737561599999,12896599.11447,34173,59930.601,6961145.14614,0
1737561600000,115.69,117.14,115.27,116.55,126264.306,1737565199999,14690908.10932,36767,69495.267,8086767.01534,0
1737565200000,116.55,117.14,116.46,116.99,45121.616,1737568799999,5270023.97522,19666,23775.951,2776937.24406,0
1737568800000,116.99,117.15,115.93,116.32,73744.904,1737572399999,8603219.67332,29554,31353.372,3658419.42833,0
1737572400000,116.32,118.07,116.32,117.54,166046.706,1737575999999,19488171.37217,38210,85174.374,9997105.84201,0
1737576000000,117.55,118.09,116.47,116.55,116947.723,1737579599999,13721606.99608,30014,45985.942,5399008.28159,0
1737579600000,116.53,116.67,115.30,116.24,96193.923,1737583199999,11148349.58863,28351,41514.401,4810010.53945,0
1737583200000,116.24,116.34,114.80,114.88,62448.560,1737586799999,7221465.82712,19852,25613.903,2962734.31834,0
1737586800000,114.87,115.62,114.12,115.34,89241.814,1737590399999,10247226.58693,27720,42881.095,4926201.65235,0
1737590400000,115.35,115.59,114.68,115.26,61907.064,1737593999999,7129925.70225,22280,30285.073,3488307.54528,0
1737594000000,115.26,115.58,114.13,114.39,66640.266,1737597599999,7651030.58489,22691,32396.908,3717958.52256,0
1737597600000,114.40,114.55,113.01,113.56,184747.682,1737601199999,21006915.41613,39613,76155.207,8661481.08736,0
1737601200000,113.57,115.10,113.39,114.26,100191.920,1737604799999,11470545.62841,27841,51322.226,5872879.29825,0
1737604800000,114.27,114.33,112.50,113.00,92046.606,1737608399999,10437851.82923,27010,40099.535,4547870.84057,0
1737608400000,113.00,113.81,112.99,113.46,63629.649,1737611999999,7219157.93104,19015,30360.604,3445152.97394,0
1737612000000,113.47,113.99,112.83,113.03,46732.601,1737615599999,5304357.81085,18046,24453.101,2775852.78477,0
1737615600000,113.02,113.58,112.37,113.40,59618.379,1737619199999,6735860.71671,19614,27901.685,3153667.34107,0
1737619200000,113.40,113.53,112.19,112.46,62470.112,1737622799999,7052131.04284,19715,28714.457,3242087.57658,0
1737622800000,112.45,113.20,112.17,112.39,57159.541,1737626399999,6440980.83046,18602,30446.621,3430990.03761,0
1737626400000,112.39,112.75,111.20,111.79,136790.676,1737629999999,15301669.53735,27857,65151.848,7289355.74942,0
1737630000000,111.79,112.61,111.40,112.33,53918.261,1737633599999,6046186.77391,20470,26379.356,2959102.70359,0
1737633600000,112.33,112.51,111.40,111.82,65053.993,1737637199999,7283018.54386,21674,35107.612,3931465.37374,0
1737637200000,111.82,113.75,111.79,113.40,102402.901,1737640799999,11555574.92130,27244,52655.914,5943457.00936,0
1737640800000,113.39,115.91,112.80,115.56,205266.027,1737644399999,23549956.25081,46158,109361.103,12545469.69571,0
1737644400000,115.56,116.73,113.90,115.89,293335.533,1737647999999,33791275.21768,72312,143892.092,16577701.52384,0
1737648000000,115.90,117.13,115.27,116.11,234826.127,1737651599999,27288445.59019,52530,108353.669,12592446.47146,0
1737651600000,116.10,116.29,114.57,116.09,120274.926,1737655199999,13869457.91984,35169,55162.926,6361785.41204,0
1737655200000,116.09,116.31,114.37,114.42,65489.836,1737658799999,7536811.04958,23054,29975.791,3447702.19438,0
1737658800000,114.43,114.57,113.05,113.75,122309.769,1737662399999,13914131.06951,34791,66272.773,7538493.40238,0
1737662400000,113.74,116.75,113.51,115.61,283998.198,1737665999999,32809886.73230,74804,134048.087,15483910.89296,0
1737666000000,115.62,115.92,113.01,113.67,118374.299,1737669599999,13501891.18691,40719,53117.501,6058312.42124,0
1737669600000,113.68,116.31,113.34,116.13,103190.179,1737673199999,11853222.18289,32498,48940.659,5618107.71381,0
1737673200000,116.14,116.66,115.61,116.36,66692.016,1737676799999,7747881.46490,21562,32980.446,3831617.34088,0
1737676800000,116.36,116.59,113.53,113.93,124011.600,1737680399999,14230572.28777,32697,50743.085,5821007.76937,0
1737680400000,113.93,114.81,113.52,113.88,76622.239,1737683999999,8752621.34631,25255,39482.889,4510284.03605,0
1737684000000,113.88,114.44,113.00,113.17,124266.855,1737687599999,14125440.80896,30935,62945.571,7151052.09945,0
1737687600000,113.17,115.55,112.83,115.22,211635.173,1737691199999,24157514.48434,46358,104621.883,11946273.92308,0
1737691200000,115.23,116.08,114.37,115.94,94920.591,1737694799999,10934341.73165,27118,47741.050,5500435.30864,0
1737694800000,115.94,117.18,115.68,117.05,121934.611,1737698399999,14211301.66648,28578,58463.816,6814123.64603,0
1737698400000,117.07,117.26,116.15,116.73,88073.594,1737701999999,10276402.06517,24300,41087.522,4794820.61869,0
1737702000000,116.73,117.11,116.48,117.10,58702.657,1737705599999,6857508.27412,18808,29032.151,3392211.35977,0
1737705600000,117.09,118.37,116.82,118.26,118279.138,1737709199999,13916212.66034,29213,70486.954,8295419.25753,0
1737709200000,118.25,119.11,117.53,117.78,105053.848,1737712799999,12430229.40926,26784,47468.537,5618287.82963,0
1737712800000,117.78,118.24,117.27,118.11,80508.765,1737716399999,9485173.78222,20884,43622.179,5141842.58406,0
1737716400000,118.11,118.20,117.22,117.68,64494.984,1737719999999,7595365.39733,19832,29405.307,3462181.19156,0
1737720000000,117.68,118.11,117.10,118.04,57989.003,1737723599999,6817614.19200,19937,28569.100,3359942.07454,0
1737723600000,118.05,119.56,117.61,119.54,124903.690,1737727199999,14812076.99463,32899,64195.521,7615621.61981,0
1737727200000,119.53,122.19,118.84,122.04,278477.606,1737730799999,33578609.20603,65213,144125.169,17379109.20113,0
1737730800000,122.05,122.89,120.74,122.06,301197.031,1737734399999,36677634.41511,76475,143505.170,17479840.91670,0
1737734400000,122.07,122.49,120.26,120.41,147787.444,1737737999999,17905989.44909,43516,70832.059,8582456.55104,0
1737738000000,120.40,121.14,120.07,120.60,94164.316,1737741599999,11350243.94505,33753,46340.774,5586685.42708,0
1737741600000,120.59,120.90,119.08,119.33,100841.330,1737745199999,12085639.86343,34548,41296.066,4951653.26986,0
1737745200000,119.32,119.52,118.25,118.98,114522.774,1737748799999,13613973.81277,29641,47906.868,5696560.76415,0
1737748800000,118.98,119.38,116.62,116.70,143028.369,1737752399999,16880661.49792,35986,55364.338,6538035.22972,0
1737752400000,116.71,122.81,116.37,119.12,1386811.303,1737755999999,166240814.26100,209275,704521.084,84427645.21087,0
1737756000000,119.12,119.67,117.73,118.55,196948.688,1737759599999,23372535.89184,50541,87297.703,10360972.95516,0
1737759600000,118.56,118.92,117.74,118.63,116355.971,1737763199999,13760234.30854,35434,52960.314,6263602.62087,0
1737763200000,118.63,120.29,117.95,119.85,186534.346,1737766799999,22222441.67568,57285,97843.376,11659460.27002,0
1737766800000,119.85,125.50,119.39,124.59,597609.840,1737770399999,73671913.78504,132791,309089.976,38112746.65118,0
1737770400000,124.59,124.83,122.10,122.90,256019.750,1737773999999,31573458.22807,75507,117987.146,14554380.78686,0
1737774000000,122.89,124.30,122.74,123.99,120879.578,1737777599999,14940442.13002,42943,62371.323,7712610.55940,0
1737777600000,123.99,124.89,123.46,124.15,172099.233,1737781199999,21386198.32427,51958,77132.595,9587818.57411,0
1737781200000,124.16,124.37,121.70,122.75,219708.437,1737784799999,26964840.28168,59428,97872.691,12011516.22836,0
1737784800000,122.74,122.94,121.57,121.92,141543.594,1737788399999,17284237.40810,38217,68136.784,8319916.42683,0
1737788400000,121.91,122.48,120.88,121.19,156128.378,1737791999999,18997293.52921,45061,75352.496,9170234.66925,0
1737792000000,121.19,121.68,120.36,120.85,125451.813,1737795599999,15166722.55302,37908,60144.727,7272571.16360,0
1737795600000,120.87,122.50,120.85,122.38,123208.728,1737799199999,14995243.40920,38842,66778.963,8128195.42305,0
1737799200000,122.38,122.46,120.69,121.35,135269.711,1737802799999,16431815.87141,36672,65933.263,8008536.64294,0
1737802800000,121.35,122.68,121.35,122.38,116752.567,1737806399999,14233560.19724,31637,65474.333,7981971.67720,0
1737806400000,122.37,125.43,122.26,124.79,402175.169,1737809999999,49811887.57376,82435,209275.035,25930938.14257,0
1737810000000,124.80,127.41,124.52,125.36,641668.671,1737813599999,80894140.35774,118707,315060.315,39707911.70896,0
1737813600000,125.35,127.48,124.94,126.67,342220.095,1737817199999,43275183.16907,74881,177100.026,22400060.71986,0
1737817200000,126.68,128.31,126.54,127.98,371572.570,1737820799999,47331574.41843,70881,188247.063,23982403.28903,0
1737820800000,127.99,129.31,127.06,128.66,493790.332,1737824399999,63339849.67792,96719,238785.700,30627583.49815,0
1737824400000,128.67,129.06,126.11,126.24,404214.265,1737827999999,51396653.89403,76976,196976.112,25038149.28439,0
1737828000000,126.24,126.91,125.63,125.75,127531.300,1737831599999,16095585.08046,35486,66814.819,8436703.45003,0
1737831600000,125.76,127.27,125.66,126.83,126025.564,1737835199999,15952454.99466,35815,71485.268,9048577.46508,0
1737835200000,126.83,127.20,124.76,125.17,167074.676,1737838799999,21031828.54963,40549,78516.686,9888497.72605,0
1737838800000,125.18,125.30,124.32,124.64,98998.215,1737842399999,12359489.74855,29808,43923.135,5484757.46365,0
1737842400000,124.64,125.37,124.21,124.43,86975.892,1737845999999,10847159.17815,25105,47876.045,5972120.86712,0
1737846000000,124.43,124.56,123.35,123.88,175167.128,1737849599999,21684352.39750,39203,78749.041,9748409.10916,0
1737849600000,123.89,124.07,123.12,123.33,121673.620,1737853199999,15043393.59949,32955,58758.741,7266350.62342,0
1737853200000,123.33,124.36,123.27,124.32,109196.070,1737856799999,13528047.24435,35343,63606.631,7880150.95798,0
1737856800000,124.32,124.49,123.15,123.56,87394.750,1737860399999,10828630.56841,27755,39841.734,4937928.21657,0
1737860400000,123.57,124.28,123.10,123.73,117024.515,1737863999999,14475847.79142,30244,64037.763,7923232.15331,0
1737864000000,123.74,125.02,123.56,123.92,115491.909,1737867599999,14361467.31509,34058,62891.941,7820119.87036,0
1737867600000,123.93,124.34,123.43,124.11,99664.133,1737871199999,12345157.53237,29086,52602.920,6515686.05435,0
1737871200000,124.12,124.67,123.70,124.06,64101.720,1737874799999,7957992.15471,23055,27507.698,3415052.43347,0
1737874800000,124.06,124.30,123.33,124.16,76207.242,1737878399999,9432292.38062,22036,38502.651,4764957.24922,0
1737878400000,124.17,125.07,124.06,124.72,89000.898,1737881999999,11084641.83539,25470,45952.261,5723151.54644,0
1737882000000,124.72,124.76,122.24,122.50,225785.300,1737885599999,27802529.42428,47243,83410.924,10271017.03125,0
1737885600000,122.50,122.75,121.37,122.40,160152.477,1737889199999,19540283.79593,37858,78169.203,9538015.30963,0
1737889200000,122.39,122.72,121.80,122.67,108990.724,1737892799999,13314615.01126,28559,51268.523,6264263.56432,0
1737892800000,122.66,122.82,121.71,122.22,81274.474,1737896399999,9928634.87205,24955,39742.162,4856197.82085,0
1737896400000,122.22,122.41,121.75,122.00,70374.445,1737899999999,8591667.12122,23989,34507.002,4213203.17486,0
1737900000000,122.00,123.00,121.56,122.84,86085.514,1737903599999,10526677.51620,25701,42841.795,5238593.83348,0
1737903600000,122.84,122.95,122.07,122.16,87606.787,1737907199999,10734886.84536,22598,36376.590,4458799.01857,0
1737907200000,122.16,122.38,121.41,121.60,120168.694,1737910799999,14637388.16762,30417,59706.090,7274635.20847,0
1737910800000,121.60,121.89,121.06,121.18,90875.878,1737914399999,11032043.11585,28087,46198.988,5609666.45489,0
1737914400000,121.17,122.06,120.82,121.76,79954.649,1737917999999,9717333.99728,25818,39743.397,4831808.97334,0
1737918000000,121.76,122.11,121.58,121.77,39770.074,1737921599999,4847257.03500,14240,19552.769,2383528.42379,0
1737921600000,121.76,122.41,121.61,121.83,70753.289,1737925199999,8636893.55817,20042,35607.938,4346583.54025,0
1737925200000,121.84,121.87,120.81,120.82,103784.316,1737928799999,12583716.47288,26210,44517.456,5398718.65785,0
1737928800000,120.82,121.15,119.60,120.23,154873.477,1737932399999,18646683.37197,32485,57686.009,6946113.24820,0
1737932400000,120.23,120.23,116.82,117.05,400692.933,1737935999999,47370734.62066,81146,142976.484,16917720.53611,0
1737936000000,117.04,117.82,115.28,115.93,398630.932,1737939599999,46415921.24422,102930,177116.720,20645263.70101,0
1737939600000,115.93,116.47,114.47,114.76,366733.370,1737943199999,42378035.23370,87880,187245.070,21652698.33585,0
1737943200000,114.76,114.83,113.13,113.44,304348.144,1737946799999,34682477.48529,75881,134862.718,15377827.29950,0
1737946800000,113.44,115.35,113.12,114.77,150218.788,1737950399999,17190002.82721,44122,81639.283,9343902.89400,0
1737950400000,114.76,114.79,113.61,113.62,142104.542,1737953999999,16223120.37617,42486,60631.307,6924717.27658,0
1737954000000,113.63,114.12,111.70,112.87,248875.692,1737957599999,28055252.03387,58848,103841.834,11713625.08100,0
1737957600000,112.88,113.54,110.39,110.81,248151.898,1737961199999,27704208.93606,69836,100178.583,11194325.60978,0
1737961200000,110.82,111.40,106.15,109.63,562056.273,1737964799999,61199976.00517,136826,266833.867,29062165.99479,0
1737964800000,109.62,109.72,106.81,108.62,233722.805,1737968399999,25293371.61090,64405,111628.400,12087902.85449,0
1737968400000,108.63,109.42,107.56,109.03,191313.082,1737971999999,20778122.23941,50081,103191.272,11206690.31205,0
1737972000000,109.02,109.02,105.96,106.50,233023.651,1737975599999,24962485.95850,55876,97481.491,10459135.87400,0
1737975600000,106.49,108.27,106.45,106.81,143351.333,1737979199999,15392060.28615,45988,70665.042,7588427.48803,0
1737979200000,106.81,110.77,106.52,109.95,250409.039,1737982799999,27164821.91049,57531,130231.686,14128806.59346,0
1737982800000,109.96,112.14,109.52,110.02,329198.421,1737986399999,36564464.32491,84128,159252.531,17692098.41230,0
1737986400000,110.02,113.50,109.78,113.08,243246.876,1737989999999,27097175.41052,72459,119835.520,13352866.42992,0
1737990000000,113.08,113.48,111.58,112.21,255909.681,1737993599999,28846229.49366,80143,108882.886,12271335.56854,0
1737993600000,112.21,113.15,110.56,110.95,203587.966,1737997199999,22751412.26670,63098,102078.669,11409927.04724,0
1737997200000,110.94,111.64,110.00,110.65,165640.660,1738000799999,18352441.06832,49626,80499.972,8924906.53742,0
1738000800000,110.65,111.02,109.09,109.60,139805.622,1738004399999,15380222.68427,43462,68686.906,7557536.95460,0
1738004400000,109.60,111.25,109.60,110.44,84561.042,1738007999999,9342952.84242,32950,47545.934,5253075.61895,0
1738008000000,110.44,113.90,110.29,113.62,408630.212,1738011599999,46096981.09433,59179,211657.635,23857143.07894,0
1738011600000,113.61,115.71,113.51,114.01,273348.182,1738015199999,31339767.04831,56630,141719.501,16249876.49692,0
1738015200000,114.01,115.30,113.83,114.87,77690.279,1738018799999,8906807.96669,25783,39945.316,4578965.98984,0
1738018800000,114.87,115.26,114.10,115.00,53331.611,1738022399999,6114442.86799,22810,25953.994,2976452.83886,0
1738022400000,115.01,115.89,114.09,114.32,117861.827,1738025999999,13542887.24758,35806,48831.023,5611796.15901,0
1738026000000,114.32,114.43,112.54,113.88,86236.639,1738029599999,9783818.53617,26718,33130.198,3762533.87413,0
1738029600000,113.87,115.76,113.44,115.75,87298.654,1738033199999,9994802.50087,27775,49007.492,5616795.14964,0
1738033200000,115.75,116.09,114.84,114.95,90954.529,1738036799999,10500548.34050,30710,43009.098,4968138.85461,0
1738036800000,114.95,116.32,114.66,115.74,108260.719,1738040399999,12510345.74654,29610,54187.992,6263722.65353,0
1738040400000,115.75,116.26,115.10,115.33,68665.387,1738043999999,7949265.57744,24403,30322.735,3511584.53454,0
1738044000000,115.32,116.42,115.11,115.52,86440.429,1738047599999,9996627.94903,26389,45773.197,5296052.02083,0
1738047600000,115.52,116.87,115.21,116.03,105348.197,1738051199999,12251087.56178,28627,52838.039,6144190.26107,0
1738051200000,116.02,116.27,114.96,115.39,74003.505,1738054799999,8550604.54372,25204,34150.403,3947408.06517,0
1738054800000,115.39,115.51,113.81,114.88,133761.835,1738058399999,15307526.72030,35185,64564.539,7389567.07465,0
1738058400000,114.88,115.50,114.61,114.67,57021.546,1738061999999,6558879.43243,22379,29377.009,3379491.73046,0
1738062000000,114.67,115.45,114.04,114.56,72257.082,1738065599999,8285287.08801,24931,37275.973,4275175.48513,0
1738065600000,114.55,115.36,113.87,114.50,93522.303,1738069199999,10719258.07043,32624,48189.571,5524010.44353,0
1738069200000,114.48,115.04,114.05,114.45,66735.936,1738072799999,7646107.86505,24712,32592.221,3734507.89337,0
1738072800000,114.46,114.73,113.20,114.03,138764.129,1738076399999,15795972.84752,48999,68106.514,7755359.43668,0
1738076400000,114.04,115.60,113.56,114.22,153533.026,1738079999999,17595598.24568,48321,80246.421,9198280.29573,0
1738080000000,114.22,114.33,112.08,112.94,150606.941,1738083599999,17046980.13130,47367,77533.361,8776789.21005,0
1738083600000,112.94,114.89,112.83,114.55,104409.483,1738087199999,11886777.98809,34881,56870.690,6476073.52336,0
1738087200000,114.54,115.02,112.24,112.60,117887.024,1738090799999,13382380.71564,36278,55535.577,6306644.60947,0
1738090800000,112.60,113.09,111.92,112.97,100869.939,1738094399999,11337542.11495,31156,44242.361,4977041.59249,0
1738094400000,112.98,113.09,110.69,110.94,139038.009,1738097999999,15525799.34892,37421,63738.726,7119017.52690,0
1738098000000,110.93,111.73,109.45,109.55,160324.167,1738101599999,17751280.33597,44717,69502.259,7699239.37084,0
1738101600000,109.54,111.02,109.08,110.57,159754.855,1738105199999,17571770.64789,45833,80822.218,8892793.97480,0
1738105200000,110.58,110.88,109.23,109.86,158043.759,1738108799999,17354602.77603,30511,85840.698,9419634.82965,0
1738108800000,109.85,111.68,109.77,111.14,96667.386,1738112399999,10707193.38904,31282,56221.107,6227219.27130,0
1738112400000,111.15,112.03,111.08,111.92,58929.273,1738115999999,6569553.75446,20883,25648.053,2860187.95919,0
1738116000000,111.93,113.53,111.93,113.28,78263.391,1738119599999,8831708.61952,23986,39536.649,4460075.07416,0
1738119600000,113.29,113.56,112.55,113.29,62819.865,1738123199999,7110773.44273,21910,24141.837,2732129.26910,0
1738123200000,113.29,113.86,112.80,113.68,56157.816,1738126799999,6372715.07404,20628,26002.133,2951043.19214,0
1738126800000,113.69,114.20,113.00,113.91,60982.775,1738130399999,6927558.14172,24722,28782.947,3271241.36644,0
1738130400000,113.91,114.99,113.52,114.98,64335.710,1738133999999,7348454.73229,25242,33490.799,3826472.48697,0
1738134000000,114.98,115.00,114.43,114.66,41226.601,1738137599999,4728263.55084,19741,17478.904,2004810.97034,0
1738137600000,114.67,114.97,113.69,113.95,72400.405,1738141199999,8267421.25333,23345,26763.119,3055923.56391,0
1738141200000,113.95,113.97,112.93,113.61,76307.268,1738144799999,8651768.94630,23137,33630.028,3813009.47928,0
1738144800000,113.60,113.95,113.06,113.38,69334.746,1738148399999,7870248.20497,18697,23675.367,2688561.12524,0
1738148400000,113.39,113.56,112.85,113.08,39824.171,1738151999999,4508268.04553,15772,17182.263,1945492.28643,0
1738152000000,113.09,113.69,112.46,112.73,53060.195,1738155599999,5997157.11948,19039,25912.756,2929332.67033,0
1738155600000,112.74,112.91,111.34,111.90,115594.361,1738159199999,12943590.45304,34898,48929.750,5479268.34624,0
1738159200000,111.90,112.45,110.85,111.38,92960.228,1738162799999,10377628.86500,29858,46097.704,5148277.75432,0
1738162800000,111.40,112.43,111.19,111.61,65841.877,1738166399999,7355832.85531,25709,31457.697,3513669.92204,0
1738166400000,111.61,111.69,110.44,111.22,78266.288,1738169999999,8683809.32865,28316,40795.205,4526163.44292,0
1738170000000,111.23,112.73,111.16,112.20,70667.173,1738173599999,7925725.83680,23972,39158.745,4392614.28055,0
1738173600000,112.20,113.99,111.49,113.57,97335.045,1738177199999,10957132.42241,28915,44918.387,5060658.22569,0
1738177200000,113.56,114.84,109.73,112.90,499266.475,1738180799999,56062212.23706,124624,258410.248,28976236.09454,0
1738180800000,112.88,115.77,111.73,114.18,245350.912,1738184399999,27939851.38407,79700,113848.216,12959415.14386,0
1738184400000,114.17,119.45,113.09,116.91,978875.931,1738187999999,114513964.23990,187359,504516.621,58951984.71874,0
1738188000000,116.92,117.40,115.56,116.36,113921.619,1738191599999,13245342.22615,33641,59676.658,6938980.24795,0
1738191600000,116.36,116.86,115.38,115.80,107359.904,1738195199999,12479056.47234,32918,44318.808,5151229.61570,0
1738195200000,115.81,116.70,114.15,116.42,149958.493,1738198799999,17307411.67541,44372,73338.402,8468266.74428,0
1738198800000,116.42,119.96,116.25,119.92,309322.701,1738202399999,36686525.18793,69297,160106.602,18995762.17881,0
1738202400000,119.92,120.66,118.63,120.54,254173.017,1738205999999,30390745.72155,60239,137172.166,16393673.84235,0
1738206000000,120.53,121.69,120.20,121.12,163972.017,1738209599999,19853919.24511,48310,86709.350,10499326.65135,0
1738209600000,121.13,126.22,121.12,125.35,461709.475,1738213199999,57330427.70882,114256,253604.033,31490206.98918,0
1738213200000,125.37,126.07,124.76,125.93,211244.283,1738216799999,26507642.34476,61801,106865.884,13412153.31174,0
1738216800000,125.93,131.10,125.89,128.03,603215.959,1738220399999,77704091.57180,172072,325130.763,41880096.89393,0
1738220400000,128.03,128.24,126.62,127.33,239530.836,1738223999999,30491778.32368,64865,124340.735,15830961.76784,0
1738224000000,127.33,127.74,126.48,127.24,151195.780,1738227599999,19216908.73362,46687,75944.836,9653668.52903,0
1738227600000,127.25,129.75,127.25,129.65,279104.133,1738231199999,35899391.14813,68721,170462.216,21930324.07823,0
1738231200000,129.66,130.65,128.37,129.44,321844.847,1738234799999,41662082.22808,85538,153133.219,19840818.14280,0
1738234800000,129.43,129.56,128.38,128.73,193069.597,1738238399999,24890870.48541,59647,95877.983,12360190.87270,0
1738238400000,128.73,132.43,128.70,132.38,434306.883,1738241999999,56767249.32500,98954,235497.939,30786384.05224,0
1738242000000,132.37,133.99,131.73,132.47,460075.768,1738245599999,61068974.69601,102514,232473.684,30868094.77862,0
1738245600000,132.46,133.98,130.45,131.25,519676.490,1738249199999,68543943.89271,103810,258403.274,34083436.41916,0
1738249200000,131.26,132.23,130.68,131.11,244727.901,1738252799999,32158137.51644,58924,136467.902,17936062.10750,0
1738252800000,131.12,131.87,129.42,130.40,267792.405,1738256399999,34937881.18148,62416,129725.814,16929942.02351,0
1738256400000,130.40,130.76,129.00,129.21,169209.101,1738259999999,21968060.84428,46853,80158.104,10410741.61637,0
1738260000000,129.20,129.63,128.56,129.56,160449.344,1738263599999,20722437.91851,42952,81671.681,10550556.60253,0
1738263600000,129.56,129.60,128.10,128.67,138365.070,1738267199999,17819222.89176,38565,65928.399,8491868.31596,0
1738267200000,128.66,128.77,126.63,126.90,158057.741,1738270799999,20159374.74163,43922,73650.677,9395285.17332,0
1738270800000,126.89,129.61,126.88,129.36,216969.315,1738274399999,27908245.91856,49548,128096.066,16477201.22027,0
1738274400000,129.36,130.65,128.99,129.60,166542.506,1738277999999,21606981.16226,38706,79846.963,10366361.11648,0
1738278000000,129.61,130.26,129.22,130.06,93747.309,1738281599999,12164310.90390,28561,48708.411,6320542.64945,0
1738281600000,130.07,130.86,128.55,128.74,172067.262,1738285199999,22263977.88981,48374,80579.461,10426820.72203,0
1738285200000,128.74,129.16,127.51,128.33,121109.647,1738288799999,15528676.59044,36001,55527.300,7119593.68827,0
1738288800000,128.33,128.33,126.74,126.92,256641.021,1738292399999,32711268.79082,48456,104035.360,13258392.91396,0
1738292400000,126.92,127.05,125.62,125.95,198977.505,1738295999999,25122457.83509,45901,91167.891,11509447.85842,0
1738296000000,125.96,127.60,125.75,126.95,116948.423,1738299599999,14823970.90361,36347,69014.919,8746505.30925,0
1738299600000,126.95,129.62,126.76,129.02,186025.657,1738303199999,23931730.83068,50408,108212.380,13915146.26822,0
1738303200000,129.02,129.66,128.32,129.27,97416.982,1738306799999,12565451.02911,33986,44333.797,5718684.35569,0
1738306800000,129.28,130.52,129.17,129.23,165535.829,1738310399999,21489078.39175,55292,86374.040,11213200.99588,0
1738310400000,129.24,130.48,128.50,129.79,129526.074,1738313999999,16765095.88230,39587,61066.108,7906974.83440,0
1738314000000,129.80,130.45,128.93,130.22,94108.737,1738317599999,12196902.35472,31935,45158.203,5855347.88039,0
1738317600000,130.22,135.38,130.06,132.78,401642.234,1738321199999,53361442.44405,94212,216464.170,28761131.54169,0
1738321200000,132.78,134.61,131.15,132.12,318506.483,1738324799999,42301675.13988,81048,159027.207,21125921.51093,0
1738324800000,132.14,132.39,130.72,132.07,205754.376,1738328399999,27066176.40337,51319,105528.241,13882922.10772,0
1738328400000,132.08,132.15,129.57,129.73,234418.488,1738331999999,30632203.43900,55796,87733.864,11466900.60181,0
1738332000000,129.72,130.44,128.78,129.70,268623.792,1738335599999,34818051.93869,63670,134749.476,17471405.00652,0
1738335600000,129.69,131.19,129.04,130.46,200443.645,1738339199999,26110271.71971,61393,107631.343,14025223.20106,0
1738339200000,130.45,130.78,129.09,129.17,147846.654,1738342799999,19189550.97114,40708,66173.550,8589210.73054,0
1738342800000,129.17,129.31,127.83,128.13,143472.816,1738346399999,18438784.90578,38786,56371.813,7246898.75040,0
1738346400000,128.14,128.79,126.72,127.00,232013.871,1738349999999,29575017.83548,62008,110643.181,14109137.76706,0
1738350000000,127.00,127.76,126.13,126.37,141213.737,1738353599999,17918818.77583,42112,70397.967,8935409.59784,0
1738353600000,126.37,128.15,125.11,128.03,292671.127,1738357199999,37058075.83445,67957,142943.070,18099094.12618,0
1738357200000,128.02,128.35,126.82,128.23,164161.671,1738360799999,20927080.09976,39157,89202.492,11372737.43117,0
1738360800000,128.24,128.28,126.95,127.61,83287.389,1738364399999,10610616.80533,24021,30495.447,3886260.53977,0
1738364400000,127.60,128.64,127.16,128.01,100201.645,1738367999999,12836455.62493,29049,50727.587,6496608.39828,0
1738368000000,128.00,128.45,126.89,127.38,107371.698,1738371599999,13686441.94706,33770,53307.010,6794671.44020,0
1738371600000,127.39,127.78,126.35,127.27,76556.485,1738375199999,9724676.49451,31497,36810.943,4677574.35574,0
1738375200000,127.27,130.59,126.93,130.21,203256.507,1738378799999,26264596.82192,57198,116388.795,15029283.58553,0
1738378800000,130.21,130.29,128.45,129.41,119132.086,1738382399999,15394993.02360,55883,56788.114,7338955.09368,0
1738382400000,129.41,130.63,129.18,129.41,94082.520,1738385999999,12226050.63945,37968,44085.010,5730993.01239,0
1738386000000,129.40,130.44,129.27,130.02,56348.474,1738389599999,7319012.26453,23664,28732.311,3731773.94412,0
1738389600000,130.02,130.33,129.05,130.18,76106.990,1738393199999,9870551.47969,26670,36521.372,4736715.84005,0
1738393200000,130.18,131.16,125.89,126.45,356457.553,1738396799999,45781012.53994,78269,156224.398,20107023.49517,0
1738396800000,126.46,127.17,123.35,124.17,431500.180,1738400399999,53873360.60005,104475,179587.967,22414427.41177,0
1738400400000,124.17,124.94,123.01,123.33,187480.038,1738403999999,23240195.96199,56289,86181.794,10689154.32846,0
1738404000000,123.33,124.67,123.21,123.46,109061.024,1738407599999,13512445.21645,38943,48538.247,6015024.12321,0
1738407600000,123.46,124.79,123.24,124.21,89530.405,1738411199999,11120187.80178,35202,49045.906,6091473.39583,0
1738411200000,124.21,124.56,123.45,123.62,77703.398,1738414799999,9630810.02393,32576,37260.219,4619130.80714,0
1738414800000,123.63,124.15,121.99,122.15,171928.384,1738418399999,21141856.40780,43724,61016.361,7511798.01564,0
1738418400000,122.16,122.73,121.30,121.64,192239.067,1738421999999,23443738.59391,51292,95913.815,11699831.15307,0
1738422000000,121.65,122.65,121.15,122.39,89122.546,1738425599999,10867113.80474,34929,47753.895,5824853.40376,0
1738425600000,122.39,123.31,122.08,122.32,172634.370,1738429199999,21180107.70326,44503,88400.633,10850344.04599,0
1738429200000,122.33,123.51,122.17,122.60,97056.205,1738432799999,11918188.91276,31784,47725.005,5861988.53671,0
1738432800000,122.61,123.22,121.77,121.99,78705.140,1738436399999,9636426.62637,28928,36180.627,4431628.03986,0
1738436400000,121.99,122.12,120.26,120.96,214677.245,1738439999999,25951421.23325,49831,112400.819,13587231.40600,0
1738440000000,120.95,120.95,119.65,120.42,171972.292,1738443599999,20676976.79750,53955,71105.007,8553003.73525,0
1738443600000,120.42,122.32,119.97,121.23,162508.208,1738447199999,19763254.39954,50633,84603.175,10287174.17239,0
1738447200000,121.23,121.75,118.36,118.55,197895.762,1738450799999,23653302.48900,54035,85258.261,10190909.83151,0
1738450800000,118.55,119.93,117.58,118.02,227461.882,1738454399999,26966392.18692,64400,99759.269,11843667.58011,0
1738454400000,118.02,120.53,117.51,120.52,187118.076,1738457999999,22300665.82410,56836,89899.139,10720446.92894,0
1738458000000,120.52,121.33,119.86,120.54,124402.718,1738461599999,14999190.14576,38666,55929.019,6745574.52837,0
1738461600000,120.54,120.60,118.00,118.17,140214.053,1738465199999,16706164.37847,44608,56329.718,6709359.29993,0
1738465200000,118.20,119.05,113.06,114.17,544106.934,1738468799999,62738543.25513,131997,217446.823,25080025.25548,0
1738468800000,114.18,115.70,113.42,115.39,211287.011,1738472399999,24251607.47118,70782,117984.810,13544368.55868,0
1738472400000,115.40,116.93,115.08,116.77,155442.008,1738475999999,18054753.55073,52868,81878.977,9511474.57537,0
1738476000000,116.79,117.33,115.99,116.55,118033.657,1738479599999,13773147.46981,38177,50423.559,5883724.98772,0
1738479600000,116.56,116.58,115.18,115.51,122504.883,1738483199999,14179611.51497,35044,53074.781,6141490.75829,0
1738483200000,115.51,118.14,115.26,116.63,158705.328,1738486799999,18546257.13736,45416,77586.137,9067680.21094,0
1738486800000,116.62,117.12,115.46,116.81,105138.748,1738490399999,12217537.77935,31426,52222.510,6068390.98252,0
1738490400000,116.81,116.81,114.75,115.38,147708.778,1738493999999,17062937.33790,38106,69813.074,8067447.42342,0
1738494000000,115.37,115.69,113.51,113.82,155331.555,1738497599999,17776917.50855,44853,75582.397,8653307.83950,0
1738497600000,113.82,115.68,113.65,114.08,141400.400,1738501199999,16244781.01616,44648,70934.421,8151578.18719,0
1738501200000,114.08,117.10,114.04,116.69,164277.307,1738504799999,19052029.61840,49528,91958.995,10667894.72591,0
1738504800000,116.68,116.74,115.66,115.66,112935.288,1738508399999,13135477.92836,37863,54478.553,6339122.11929,0
1738508400000,115.66,115.72,114.14,115.25,151157.367,1738511999999,17399981.35667,42713,72643.579,8366081.20926,0
1738512000000,115.25,115.26,110.80,111.53,355015.688,1738515599999,40057469.48962,88652,144175.571,16272804.84061,0
1738515600000,111.53,112.54,109.07,110.11,423065.490,1738519199999,46906020.26580,125305,196544.255,21810719.04200,0
1738519200000,110.12,111.54,108.00,108.54,420728.938,1738522799999,46119724.62207,127281,193366.436,21212656.04305,0
1738522800000,108.54,111.64,107.14,110.81,378829.011,1738526399999,41365527.01391,114192,179636.482,19620497.09501,0
1738526400000,110.82,112.10,109.65,109.99,210392.835,1738529999999,23350222.80439,63962,97143.316,10782974.24508,0
1738530000000,110.00,110.30,107.85,108.34,193952.570,1738533599999,21158798.59261,59165,84827.149,9250900.21778,0
1738533600000,108.37,110.70,103.66,108.86,408953.048,1738537199999,43904865.67073,104288,191446.067,20602654.83689,0
1738537200000,108.85,109.64,105.33,109.04,440039.671,1738540799999,47318969.24654,131209,224084.295,24097643.98878,0
1738540800000,109.04,109.09,101.36,105.30,689287.774,1738544399999,72447514.75433,186599,333180.601,34993864.57084,0
1738544400000,105.28,105.74,87.49,92.77,1278328.863,1738547999999,125337318.36096,268776,551691.562,54308259.69164,0
1738548000000,92.77,93.22,79.71,89.62,1717630.665,1738551599999,153767781.50504,375849,816370.291,73236839.81571,0
1738551600000,89.62,94.16,89.41,93.28,567997.171,1738555199999,52650871.60660,150596,276538.502,25628986.92995,0
1738555200000,93.29,94.26,89.67,90.57,414655.198,1738558799999,37848340.51041,111707,193048.111,17606890.33565,0
1738558800000,90.57,94.47,90.40,94.44,349712.305,1738562399999,32374163.35145,94479,161710.738,14968863.90071,0
1738562400000,94.43,95.55,93.12,94.90,289327.663,1738565999999,27342391.27314,80764,127757.863,12077598.46948,0
1738566000000,94.89,99.44,94.52,99.19,387122.784,1738569599999,37638034.36644,102002,196836.549,19150326.11544,0
1738569600000,99.19,99.19,95.20,96.76,347504.959,1738573199999,33677562.11383,85035,160194.645,15515954.49776,0
1738573200000,96.75,97.95,96.27,96.72,235085.789,1738576799999,22786410.08135,73473,109728.785,10633269.36792,0
1738576800000,96.72,99.40,95.92,99.19,228000.735,1738580399999,22246009.53083,62137,109298.742,10674033.55038,0
1738580400000,99.19,99.22,96.71,97.22,208509.489,1738583999999,20394079.98329,51594,101102.012,9882201.21086,0
1738584000000,97.22,98.81,95.79,95.88,198057.942,1738587599999,19270515.18379,54225,99333.715,9670832.57751,0
1738587600000,95.88,96.79,94.80,95.44,236075.845,1738591199999,22588387.59197,62485,112246.402,10739987.67394,0
1738591200000,95.44,98.25,92.66,97.30,761914.245,1738594799999,72775350.11443,172068,375590.878,35890467.06109,0
1738594800000,97.29,104.15,96.54,103.05,795969.429,1738598399999,80111957.74462,169598,382638.427,38536934.11882,0
1738598400000,103.04,104.57,101.12,101.89,517546.522,1738601999999,53200628.40057,126563,259037.081,26644813.59217,0
1738602000000,101.89,103.37,101.10,103.00,227363.358,1738605599999,23190614.26431,63323,122589.496,12508087.39434,0
1738605600000,102.99,103.98,101.89,103.74,169722.766,1738609199999,17453166.91581,49922,87216.465,8970535.93665,0
1738609200000,103.73,106.90,103.03,106.46,286002.419,1738612799999,30111806.31230,74498,144382.531,15207293.79652,0
1738612800000,106.45,106.48,103.15,104.10,307369.800,1738616399999,32029094.36403,74659,155204.879,16171750.18149,0
1738616400000,104.11,108.05,104.06,107.69,191027.147,1738619999999,20288538.77615,52855,95325.487,10116276.17470,0
1738620000000,107.68,108.90,106.97,107.92,232579.110,1738623599999,25108875.85229,53598,108449.731,11711055.34302,0
1738623600000,107.93,108.42,105.90,106.84,170208.469,1738627199999,18213917.20483,42490,82908.388,8866658.35784,0
1738627200000,106.83,108.40,106.80,107.06,211646.707,1738630799999,22786355.08192,58448,105892.941,11400978.99164,0
1738630800000,107.07,108.71,106.81,107.52,133752.816,1738634399999,14416760.43905,45602,68949.853,7432020.21922,0
1738634400000,107.53,107.88,105.01,105.12,125744.954,1738637999999,13366262.25985,37811,51095.730,5435064.88397,0
1738638000000,105.12,105.52,103.97,104.49,157729.657,1738641599999,16512505.48204,41973,71908.811,7529807.52768,0
1738641600000,104.49,105.11,103.21,103.42,124689.831,1738645199999,12978194.73418,39312,60249.423,6272713.83483,0
1738645200000,103.43,103.56,98.77,99.72,607605.411,1738648799999,61007737.78671,125125,278629.340,27978898.10208,0
1738648800000,99.73,101.83,99.70,101.31,218449.916,1738652399999,22052431.18181,55642,118383.106,11955559.42562,0
1738652400000,101.32,101.41,98.97,99.33,181532.903,1738655999999,18145335.03033,43052,83419.621,8340559.01365,0
1738656000000,99.33,100.36,98.70,99.53,173453.844,1738659599999,17253501.18507,48447,87970.131,8758013.83032,0
1738659600000,99.53,100.71,99.40,99.59,163973.922,1738663199999,16416660.44871,39115,90016.245,9014436.43799,0
1738663200000,99.58,101.44,99.49,101.17,125564.660,1738666799999,12650062.99235,34126,64118.496,6460214.85643,0
1738666800000,101.16,103.06,100.65,100.90,250002.326,1738670399999,25533718.13637,49164,126076.131,12878785.99262,0
1738670400000,100.90,103.35,100.87,102.91,164599.711,1738673999999,16837855.40825,40183,89356.136,9137953.24314,0
1738674000000,102.91,104.08,102.13,102.48,205830.388,1738677599999,21265579.81591,51990,105224.278,10880184.73890,0
1738677600000,102.50,105.35,102.25,104.22,236575.370,1738681199999,24588128.05947,64860,118722.489,12344437.85048,0
1738681200000,104.20,104.66,101.34,102.64,233648.418,1738684799999,24019382.61773,66111,106455.564,10950712.67838,0
1738684800000,102.64,104.23,102.19,102.53,108046.818,1738688399999,11131825.53153,33450,51186.682,5277848.72344,0
1738688400000,102.53,103.33,101.67,102.44,103636.091,1738691999999,10615371.46541,32779,48717.740,4990631.90040,0
1738692000000,102.43,103.91,101.99,103.78,88441.448,1738695599999,9125705.41989,27350,43826.425,4521469.56747,0
1738695600000,103.78,106.16,102.13,102.14,294746.918,1738699199999,30764535.97907,67933,155181.177,16199758.35498,0
1738699200000,102.14,103.30,100.73,101.14,305765.670,1738702799999,31101645.14819,84962,149930.458,15256551.28288,0
1738702800000,101.15,101.20,98.39,98.73,332264.844,1738706399999,33159771.19680,85064,151810.938,15152492.95560,0
1738706400000,98.74,101.04,98.51,100.88,154688.159,1738709999999,15418840.05552,47533,77494.807,7726483.84600,0
1738710000000,100.89,102.08,100.51,101.01,113411.507,1738713599999,11495369.01818,38407,53953.741,5471143.93160,0
1738713600000,101.02,101.98,100.38,101.34,120076.504,1738717199999,12141869.49755,36056,65528.160,6626661.99543,0
1738717200000,101.33,102.38,101.24,101.55,125418.817,1738720799999,12772776.48094,34415,65305.788,6651013.94512,0
1738720800000,101.56,102.91,100.94,102.58,97826.066,1738724399999,9960546.71192,35264,49388.294,5032403.69283,0
1738724400000,102.57,103.99,102.18,102.86,122825.497,1738727999999,12664287.73233,33732,66177.533,6826630.92766,0
1738728000000,102.86,103.05,102.18,102.53,77068.101,1738731599999,7909760.45959,23679,36522.551,3749192.48156,0
1738731600000,102.53,103.51,101.64,103.10,95784.595,1738735199999,9809294.78169,28994,46565.181,4772439.91832,0
1738735200000,103.09,103.15,101.53,101.89,96037.927,1738738799999,9820908.33512,29576,46168.741,4722630.42692,0
1738738800000,101.89,103.04,101.58,102.58,65789.775,1738742399999,6728577.56551,22975,36619.740,3744990.25276,0
1738742400000,102.57,103.17,102.17,102.86,65118.078,1738745999999,6683825.35393,21829,35727.447,3668052.04122,0
1738746000000,102.85,103.66,102.44,103.29,105006.688,1738749599999,10827020.07294,28636,48310.335,4983147.94144,0
1738749600000,103.28,104.92,103.04,104.60,136611.036,1738753199999,14225754.32969,30822,68209.471,7101092.76416,0
1738753200000,104.60,106.92,104.60,106.70,207506.540,1738756799999,21995285.32948,47578,107942.221,11442505.24329,0
1738756800000,106.70,106.94,104.86,105.05,159940.605,1738760399999,16919781.65939,38814,75971.964,8038397.50949,0
1738760400000,105.05,105.88,104.78,105.41,115394.888,1738763999999,12161132.09583,31572,58259.820,6141129.32808,0
1738764000000,105.41,109.40,104.63,106.97,479507.515,1738767599999,51358828.84749,85730,251943.435,26977126.11125,0
1738767600000,106.97,108.90,105.48,107.54,475653.667,1738771199999,51071316.91854,102402,235859.917,25333936.72545,0
1738771200000,107.54,108.04,104.48,105.39,393487.579,1738774799999,41649836.18479,92973,179649.318,19013292.35144,0
1738774800000,105.40,106.25,103.09,103.33,251164.020,1738778399999,26207918.98961,65201,120248.301,12553375.59015,0
1738778400000,103.34,104.91,103.10,103.68,196826.820,1738781999999,20448174.95679,55380,95455.810,9919653.56485,0
1738782000000,103.68,106.56,103.48,105.72,203176.607,1738785599999,21403282.23365,47144,109093.082,11491706.29342,0
1738785600000,105.72,105.95,103.25,104.20,149150.737,1738789199999,15614705.79853,39347,64843.913,6787722.42978,0
1738789200000,104.20,104.54,103.44,103.72,81196.279,1738792799999,8446138.02965,28065,40059.226,4167442.02088,0
1738792800000,103.72,104.33,101.69,102.52,146506.093,1738796399999,15063816.78199,40892,61195.789,6295571.31774,0
1738796400000,102.51,103.42,102.08,103.31,109622.140,1738799999999,11274351.46005,32880,51134.834,5261964.78045,0
1738800000000,103.30,105.12,103.04,104.10,150139.535,1738803599999,15666723.83150,44295,81750.446,8530251.88669,0
1738803600000,104.10,105.59,103.57,104.55,95480.238,1738807199999,9987775.81196,33089,47934.695,5015417.94858,0
1738807200000,104.55,105.98,104.27,105.78,106504.765,1738810799999,11199820.74994,34976,52601.942,5533838.42234,0
1738810800000,105.79,105.82,104.40,105.30,102503.772,1738814399999,10786983.54367,32485,48373.168,5093831.71107,0
1738814400000,105.30,107.00,105.02,106.26,170668.136,1738817999999,18134939.46864,40844,88508.345,9406549.22434,0
1738818000000,106.27,107.00,105.66,105.89,94299.275,1738821599999,10010366.95365,30516,40154.589,4263525.19909,0
1738821600000,105.89,108.42,105.72,108.05,150970.824,1738825199999,16205400.69174,42107,76585.622,8217540.89885,0
1738825200000,108.04,108.06,106.64,107.06,144785.902,1738828799999,15525520.81493,35840,61740.890,6624236.12542,0
1738828800000,107.05,107.54,106.27,106.50,125199.970,1738832399999,13372822.52055,33774,55335.187,5914015.55794,0
1738832400000,106.50,108.69,106.18,108.55,147511.505,1738835999999,15880511.51484,37429,90788.127,9774553.83507,0
1738836000000,108.55,109.66,107.71,108.12,314952.456,1738839599999,34197481.48151,60479,156216.601,16964425.30551,0
1738839600000,108.11,108.59,106.75,106.76,171659.179,1738843199999,18458508.31854,45540,74951.842,8061758.17619,0
1738843200000,106.78,107.05,105.14,105.52,196864.329,1738846799999,20876467.78191,50185,88227.064,9361161.60587,0
1738846800000,105.52,106.87,105.25,106.12,135631.171,1738850399999,14384139.51941,38827,70241.821,7452318.62843,0
1738850400000,106.13,106.65,103.42,104.05,296999.448,1738853999999,31052650.55740,68098,140796.197,14718992.54185,0
1738854000000,104.06,104.54,101.05,101.94,337207.816,1738857599999,34609248.56432,89578,164772.412,16910474.20033,0
1738857600000,101.93,102.73,100.01,100.65,348476.060,1738861199999,35199080.62693,88545,153961.913,15569239.16234,0
1738861200000,100.66,102.79,100.18,100.96,170979.073,1738864799999,17358656.77324,46236,95653.537,9712402.92061,0
1738864800000,100.97,101.93,99.78,100.25,325343.801,1738868399999,32834638.39927,63296,151362.492,15288446.77317,0
1738868400000,100.23,101.70,99.41,99.81,170150.189,1738871999999,17076382.34697,45375,71957.201,7225921.30893,0
1738872000000,99.81,102.25,99.60,101.97,126638.804,1738875599999,12808666.81814,37385,67202.242,6797736.70051,0
1738875600000,101.98,102.08,100.22,101.48,133571.763,1738879199999,13511374.46828,37077,59286.824,5998477.26946,0
1738879200000,101.47,101.63,100.17,101.52,76904.481,1738882799999,7763518.64220,22974,38437.525,3879966.90690,0
1738882800000,101.52,101.76,100.66,101.59,157452.080,1738886399999,15950322.32256,28452,60589.141,6135448.69414,0
1738886400000,101.58,104.80,101.42,103.55,219282.203,1738889999999,22673091.49771,53969,110886.354,11465195.87917,0
1738890000000,103.54,105.95,102.97,104.72,227184.837,1738893599999,23809395.38438,57922,111891.702,11723774.80213,0
1738893600000,104.72,105.49,103.83,104.32,104033.455,1738897199999,10879776.60886,35519,52085.680,5448094.00407,0
1738897200000,104.32,104.33,103.02,104.02,110188.575,1738900799999,11418176.77190,30140,51814.165,5369877.14002,0
1738900800000,104.01,104.36,103.25,103.34,81646.847,1738904399999,8475534.00569,24722,33749.755,3504576.41594,0
1738904400000,103.35,104.33,103.16,104.27,60733.641,1738907999999,6294323.35548,20714,30016.755,3111666.18831,0
1738908000000,104.27,104.77,102.59,103.96,172320.957,1738911599999,17836960.29977,41229,73475.876,7607806.90883,0
1738911600000,103.96,105.26,103.82,105.02,130880.214,1738915199999,13696933.97869,35508,60748.286,6358690.09906,0
1738915200000,105.02,105.80,104.22,104.90,129481.866,1738918799999,13576069.73378,34818,59660.406,6261398.49329,0
1738918800000,104.90,105.73,104.52,105.00,110382.382,1738922399999,11611421.28693,29498,49544.133,5213665.07853,0
1738922400000,105.00,105.33,104.06,104.39,118144.019,1738925999999,12345469.51267,29609,55483.415,5799230.87790,0
1738926000000,104.40,105.02,104.21,104.93,91493.822,1738929599999,9571210.50016,24338,49883.521,5219914.84591,0
1738929600000,104.93,105.33,104.22,105.24,122393.071,1738933199999,12826473.49541,28883,56744.241,5948533.65018,0
1738933200000,105.25,107.45,104.25,107.06,272872.779,1738936799999,28853379.44215,63687,134616.127,14244189.91293,0
1738936800000,107.06,108.14,106.28,107.28,266722.957,1738940399999,28602338.07299,65115,137059.657,14706615.37614,0
1738940400000,107.26,107.27,104.53,106.05,400629.037,1738943999999,42399921.86544,81609,195008.807,20639282.57986,0
1738944000000,106.07,106.26,104.08,104.44,190925.272,1738947599999,20084650.22740,51536,96607.413,10166489.19225,0
1738947600000,104.45,105.17,103.50,103.90,196693.041,1738951199999,20499206.62965,55316,95076.278,9918913.72274,0
1738951200000,103.90,105.23,103.73,104.77,97831.474,1738954799999,10241418.66933,31854,44061.676,4612998.06516,0
1738954800000,104.77,104.86,102.64,102.87,148139.113,1738958399999,15322306.99476,36575,67861.825,7012606.79512,0
1738958400000,102.88,102.95,100.60,100.81,249747.465,1738961999999,25377864.46235,59846,115279.516,11716097.30874,0
1738962000000,100.81,102.18,100.81,101.50,134519.952,1738965599999,13666227.84388,37714,65794.899,6684233.46274,0
1738965600000,101.51,101.69,100.52,101.67,131536.244,1738969199999,13295006.22770,34324,61311.136,6198894.79558,0
1738969200000,101.66,103.49,101.36,103.03,108284.736,1738972799999,11089428.12295,30808,59622.116,6103629.51732,0
1738972800000,103.03,104.69,102.64,104.09,123483.804,1738976399999,12802933.04723,38158,65096.684,6747799.44594,0
1738976400000,104.08,104.21,103.50,103.77,80796.687,1738979999999,8391482.97005,26957,41636.134,4324463.13699,0
1738980000000,103.77,104.98,103.40,104.03,115937.693,1738983599999,12086203.66818,29862,58540.606,6103823.28404,0
1738983600000,104.03,104.48,103.63,103.70,60647.479,1738987199999,6311369.59171,21219,25506.320,2654418.20871,0
1738987200000,103.70,104.23,103.31,103.45,72797.331,1738990799999,7552879.20238,20927,30229.809,3137242.75125,0
1738990800000,103.45,103.57,102.36,103.10,117794.148,1738994399999,12120025.70897,28441,50674.254,5215822.60417,0
1738994400000,103.10,103.87,102.88,103.43,63726.563,1738997999999,6591683.40671,22918,32565.090,3369739.14589,0
1738998000000,103.43,103.72,102.54,102.93,93861.994,1739001599999,9679973.66503,29504,42800.669,4415643.39175,0
1739001600000,102.93,103.33,102.20,102.77,95778.082,1739005199999,9835375.83771,26917,43993.944,4518801.73916,0
1739005200000,102.77,103.65,102.75,103.03,61574.593,1739008799999,6352300.47287,20188,29299.758,3022940.18684,0
1739008800000,103.02,103.45,102.33,102.64,74267.658,1739012399999,7643795.90371,20248,36538.880,3761631.38861,0
1739012400000,102.64,103.01,102.49,102.82,45309.663,1739015999999,4655121.74090,17109,22589.290,2321232.08652,0
1739016000000,102.81,102.94,101.68,102.23,94616.718,1739019599999,9672299.58135,27154,43788.653,4478200.93908,0
1739019600000,102.23,103.43,101.88,102.94,115736.500,1739023199999,11887373.21757,33145,61588.997,6324936.85769,0
1739023200000,102.91,103.27,101.78,102.42,99771.146,1739026799999,10214503.82578,31015,48669.900,4981991.99384,0
1739026800000,102.41,102.83,101.87,102.49,74847.026,1739030399999,7658243.25153,27167,37627.444,3850616.74535,0
1739030400000,102.49,103.67,101.93,103.52,93365.008,1739033999999,9600308.88939,27289,46419.899,4774086.67063,0
1739034000000,103.52,104.53,103.50,104.36,87976.631,1739037599999,9157485.70627,28982,49214.380,5122590.63197,0
1739037600000,104.36,104.67,103.90,104.47,61895.134,1739041199999,6455324.07096,19650,25849.696,2697312.68640,0
1739041200000,104.47,104.87,104.11,104.44,52611.087,1739044799999,5494478.59171,17710,24390.689,2547543.09716,0
1739044800000,104.45,104.87,104.21,104.84,43356.663,1739048399999,4532601.18210,16423,20955.607,2191016.15941,0
1739048400000,104.85,105.14,104.43,104.78,46966.183,1739051999999,4924476.48443,18574,24448.433,2564110.19371,0
1739052000000,104.78,105.06,104.11,104.24,40448.810,1739055599999,4231303.12541,15590,16661.326,1743626.06240,0
1739055600000,104.24,104.88,104.21,104.62,44686.516,1739059199999,4672961.56508,14960,25146.502,2630114.96201,0
1739059200000,104.62,105.58,104.11,105.18,88186.757,1739062799999,9241998.22737,24109,47350.096,4966408.81377,0
1739062800000,105.18,106.09,105.11,105.77,89453.229,1739066399999,9452290.57637,27379,50384.432,5325002.44092,0
1739066400000,105.77,105.82,104.97,105.43,50426.168,1739069999999,5310972.58015,18679,23558.934,2481568.78078,0
1739070000000,105.44,107.59,105.39,107.46,104241.131,1739073599999,11112652.15411,30765,59809.684,6374151.53858,0
1739073600000,107.46,107.95,106.65,107.09,116092.401,1739077199999,12442162.34615,33263,50764.685,5442172.54822,0
1739077200000,107.09,107.18,106.41,106.62,48552.262,1739080799999,5187607.37630,18082,18169.081,1941814.52254,0
1739080800000,106.63,106.67,105.99,106.32,63418.812,1739084399999,6739376.04803,19024,24163.967,2568165.85053,0
1739084400000,106.33,106.86,105.84,106.85,94804.509,1739087999999,10073391.54899,22448,42498.648,4517737.86702,0
1739088000000,106.85,107.17,105.96,106.06,61171.106,1739091599999,6508789.70419,19876,26880.695,2860826.66434,0
1739091600000,106.06,106.34,105.43,106.07,64916.410,1739095199999,6870689.70667,22786,28541.203,3021591.86517,0
1739095200000,106.07,106.57,105.99,106.13,45017.186,1739098799999,4785312.03544,17057,19901.434,2115634.88259,0
1739098800000,106.14,106.98,106.12,106.46,70788.138,1739102399999,7549009.02838,19811,36742.374,3918379.02635,0
1739102400000,106.45,107.28,106.30,106.97,110489.099,1739105999999,11800010.05690,27425,58087.583,6206267.42091,0
1739106000000,106.98,107.49,104.49,105.16,225389.824,1739109599999,23863243.76597,43107,101590.197,10759095.27572,0
1739109600000,105.16,107.10,105.01,106.37,166219.241,1739113199999,17656250.40713,35290,96704.997,10272238.30563,0
1739113200000,106.37,108.78,106.37,107.97,163110.521,1739116799999,17576090.31323,41912,88966.744,9586027.83622,0
1739116800000,107.96,109.14,107.83,108.36,139413.193,1739120399999,15119626.06930,39970,78955.971,8564451.18095,0
1739120400000,108.35,108.80,107.44,108.09,120870.807,1739123999999,13068301.98256,30659,57738.117,6242076.54328,0
1739124000000,108.08,108.80,107.75,108.03,64416.088,1739127599999,6977572.68218,20461,30589.171,3313610.95019,0
1739127600000,108.03,108.13,105.81,105.99,102559.542,1739131199999,10954455.27976,26797,43609.962,4655238.22865,0
1739131200000,106.00,107.19,105.97,106.44,82685.730,1739134799999,8815717.19248,23025,45229.226,4822056.09389,0
1739134800000,106.44,106.51,102.29,103.14,256753.605,1739138399999,26704291.86925,57716,115238.067,11966852.86615,0
1739138400000,103.13,105.94,102.20,105.06,202724.033,1739141999999,21072353.73163,56336,110399.150,11468949.38621,0
1739142000000,105.05,108.32,104.68,107.14,170471.180,1739145599999,18197784.08389,43413,82313.508,8775514.86690,0
1739145600000,107.16,113.18,107.08,110.37,490067.790,1739149199999,54312916.57500,111217,268936.101,29798429.14567,0
1739149200000,110.37,110.94,107.25,108.51,365187.573,1739152799999,39912478.54544,76665,157014.514,17166082.74959,0
1739152800000,108.51,109.68,107.17,108.56,231963.405,1739156399999,25104242.44341,60765,126448.664,13685785.04466,0
1739156400000,108.57,114.07,108.14,112.38,420904.857,1739159999999,46979824.52015,101407,213105.763,23771320.81886,0
1739160000000,112.38,113.94,111.72,112.75,222412.258,1739163599999,25103607.34219,61618,109676.085,12383169.75384,0
1739163600000,112.76,114.42,112.62,113.10,204749.687,1739167199999,23199594.85851,54109,100192.609,11358380.61530,0
1739167200000,113.10,113.98,112.01,113.59,179799.140,1739170799999,20327135.47921,46184,87777.994,9925549.44519,0
1739170800000,113.59,115.46,113.04,115.19,206378.664,1739174399999,23567005.61319,51844,111173.752,12704996.63132,0
1739174400000,115.18,116.81,114.88,115.74,282209.321,1739177999999,32730306.55400,70648,139898.299,16225080.74523,0
1739178000000,115.74,117.44,115.57,116.70,189358.984,1739181599999,22090290.63200,57110,92268.698,10766329.65154,0
1739181600000,116.70,117.32,115.40,115.71,193047.816,1739185199999,22477589.78623,50492,89471.927,10420151.68122,0
1739185200000,115.70,118.40,115.41,117.91,374693.584,1739188799999,43809935.70178,82184,204328.092,23889498.70186,0
1739188800000,117.88,118.82,116.03,116.80,362175.425,1739192399999,42504480.37259,80779,183950.492,21598720.99951,0
1739192400000,116.81,119.32,115.99,118.47,320074.227,1739195999999,37594636.19112,71848,168055.038,19736397.52866,0
1739196000000,118.48,120.16,116.83,117.62,382055.137,1739199599999,45207577.44780,103125,185428.943,21961688.78242,0
1739199600000,117.63,119.10,117.31,117.98,170340.015,1739203199999,20123607.33145,56794,84621.704,9998613.87238,0
1739203200000,117.98,120.90,117.55,120.53,354485.058,1739206799999,42331968.39053,92134,177975.872,21251779.80199,0
1739206800000,120.54,122.48,117.71,119.78,450221.786,1739210399999,54157041.15746,115963,220042.207,26496486.10045,0
1739210400000,119.78,120.66,118.94,119.36,141855.853,1739213999999,16982300.76805,50729,73369.973,8788332.12972,0
1739214000000,119.36,120.48,118.64,119.40,199864.867,1739217599999,23881025.14239,53598,110744.392,13233186.51469,0
1739217600000,119.40,120.23,118.86,120.16,113291.191,1739221199999,13538274.81540,32458,60879.773,7278121.76763,0
1739221200000,120.17,121.44,119.41,120.05,136423.614,1739224799999,16432295.85969,38900,73293.879,8834358.58939,0
1739224800000,120.05,120.09,118.77,119.26,103641.090,1739228399999,12369974.27746,32405,50373.841,6013986.78978,0
1739228400000,119.26,120.26,118.62,120.17,103139.500,1739231999999,12316670.81059,34613,54370.297,6492678.70980,0
1739232000000,120.16,122.90,117.77,122.67,410100.421,1739235599999,49224784.32990,106337,209589.722,25172131.93378,0
1739235600000,122.66,123.16,120.88,121.39,264853.807,1739239199999,32259642.97826,78641,127860.183,15574756.73052,0
1739239200000,121.38,123.92,120.00,122.59,265214.418,1739242799999,32367814.65996,80650,136189.976,16624773.65260,0
1739242800000,122.58,126.76,122.14,126.49,370254.855,1739246399999,46136042.53615,112093,189475.007,23624384.40919,0
1739246400000,126.48,132.09,125.17,130.06,723345.431,1739249999999,93413808.96170,196792,390698.716,50475124.99176,0
1739250000000,130.08,131.19,128.27,129.51,364835.111,1739253599999,47224627.42622,113514,176495.067,22850809.59190,0
1739253600000,129.51,129.95,127.22,129.00,338675.825,1739257199999,43583990.58206,95502,170664.209,21969820.96047,0
1739257200000,129.00,129.86,128.59,129.34,145851.544,1739260799999,18859289.22275,53899,68597.751,8871634.66474,0
1739260800000,129.34,131.18,129.27,129.69,289430.211,1739264399999,37708867.48252,80140,140006.789,18244396.74840,0
1739264400000,129.68,129.75,126.98,127.37,255795.998,1739267999999,32788181.09016,75273,120134.653,15398278.53195,0
1739268000000,127.35,128.05,126.27,127.18,231320.243,1739271599999,29392691.36899,60391,117453.545,14931010.83485,0
1739271600000,127.17,128.34,127.14,127.97,136214.540,1739275199999,17414787.54055,38728,78425.207,10028976.65025,0
1739275200000,127.98,129.85,127.10,129.08,274507.409,1739278799999,35302761.69315,71096,153120.060,19691825.15888,0
1739278800000,129.08,129.59,124.50,125.34,474595.103,1739282399999,60219300.40427,115093,205892.551,26129162.00341,0
1739282400000,125.36,128.11,125.29,127.39,375392.634,1739285999999,47567862.58077,104233,188522.530,23888560.13131,0
1739286000000,127.38,127.81,124.34,125.04,289980.252,1739289599999,36471820.92038,90119,129222.431,16250867.74808,0
1739289600000,125.05,125.92,122.38,123.85,327665.580,1739293199999,40627418.41559,86398,140760.209,17470441.39604,0
1739293200000,123.84,123.96,122.22,122.52,231629.832,1739296799999,28520502.44682,66781,111745.530,13765041.50998,0
1739296800000,122.53,123.10,119.58,120.25,415483.859,1739300399999,50318111.03748,96244,197822.110,23959054.27524,0
1739300400000,120.26,120.91,118.02,118.76,324269.336,1739303999999,38696168.51841,88886,153035.095,18266051.19564,0
1739304000000,118.77,120.84,118.64,119.97,246290.415,1739307599999,29560576.55404,67806,135718.106,16293838.06241,0
1739307600000,119.97,121.55,118.97,119.87,300410.057,1739311199999,36150332.54742,62814,149006.720,17925893.98818,0
1739311200000,119.87,121.50,119.00,119.27,190447.269,1739314799999,22948603.32213,48862,97960.691,11807759.75109,0
1739314800000,119.27,120.34,118.78,119.17,151785.702,1739318399999,18143920.95051,45910,67527.213,8074882.40805,0
1739318400000,119.19,119.78,117.32,118.81,262608.003,1739321999999,31140590.01699,75646,124389.461,14763701.32853,0
1739322000000,118.81,119.62,117.11,119.49,195146.197,1739325599999,23081073.98659,60559,93850.844,11106981.51619,0
1739325600000,119.49,119.67,116.50,117.12,188623.066,1739329199999,22321291.20171,56551,78909.843,9341561.53424,0
1739329200000,117.13,118.23,116.25,117.43,192573.526,1739332799999,22590143.17389,59899,100970.478,11847694.36126,0
1739332800000,117.43,117.97,115.67,116.02,220395.814,1739336399999,25719083.60653,58510,112683.167,13148552.70505,0
1739336400000,116.03,117.84,115.71,117.26,139419.103,1739339999999,16336112.54434,41871,75074.715,8796038.82374,0
1739340000000,117.26,117.72,115.93,116.17,137099.296,1739343599999,15998696.04849,37022,69493.813,8108438.32133,0
1739343600000,116.17,117.94,115.72,116.90,157642.428,1739347199999,18423595.56504,45876,80958.616,9462109.41032,0
1739347200000,116.89,118.77,116.77,117.65,179587.329,1739350799999,21189798.98241,49241,95838.003,11308448.62242,0
1739350800000,117.64,117.86,116.64,117.40,126746.505,1739354399999,14862101.91306,36413,59168.045,6937910.85211,0
1739354400000,117.40,117.40,116.00,116.54,117486.672,1739357999999,13710946.19542,34402,52168.769,6089757.13820,0
1739358000000,116.54,117.74,116.46,116.85,132897.307,1739361599999,15570459.92259,39043,70587.909,8272342.32362,0
1739361600000,116.85,117.88,115.81,115.86,151243.751,1739365199999,17664337.65610,39721,72893.490,8516754.43586,0
1739365200000,115.85,117.43,111.26,114.76,983325.097,1739368799999,112200196.90263,213388,459072.749,52403432.48021,0
1739368800000,114.76,116.11,113.09,115.49,357244.786,1739372399999,40985265.52382,103529,180092.384,20662612.03264,0
1739372400000,115.48,116.73,114.20,115.77,247324.860,1739375999999,28598142.66195,78564,121037.932,13998460.13112,0
1739376000000,115.78,120.48,115.23,119.47,399825.290,1739379599999,47019659.89038,101658,201146.734,23678505.76091,0
1739379600000,119.46,121.52,118.41,121.47,467051.686,1739383199999,56044183.06003,116571,228493.428,27433363.04833,0
1739383200000,121.47,121.51,119.01,120.71,233754.302,1739386799999,28042869.65222,66551,103720.847,12445635.65365,0
1739386800000,120.71,124.98,120.41,123.70,450798.567,1739390399999,55351125.57928,119197,229232.505,28162240.59485,0
1739390400000,123.70,124.38,122.22,122.31,194824.029,1739393999999,24044598.26436,59896,88828.268,10965889.23144,0
1739394000000,122.31,123.32,121.61,122.31,207237.323,1739397599999,25342210.52290,48332,106661.093,13053054.80112,0
1739397600000,122.33,124.46,122.33,122.88,229664.101,1739401199999,28318235.22445,58552,117862.551,14539145.98209,0
1739401200000,122.87,123.46,121.14,122.01,165526.307,1739404799999,20176837.76665,46060,84745.396,10333223.21704,0
1739404800000,122.01,125.83,121.41,125.69,277970.118,1739408399999,34337651.59892,82225,147210.805,18193495.07888,0
1739408400000,125.68,129.21,125.01,126.81,442399.989,1739411999999,56284609.15730,129570,227089.363,28889051.49960,0
1739412000000,126.80,127.07,123.64,124.24,245712.143,1739415599999,30659724.02476,62547,116344.645,14518351.71975,0
1739415600000,124.24,124.77,123.20,124.28,167184.673,1739419199999,20714629.56787,43918,90194.936,11180090.59766,0
1739419200000,124.29,125.00,123.39,124.28,154444.771,1739422799999,19176151.26077,43168,72735.902,9033000.18894,0
1739422800000,124.29,124.43,122.52,122.86,172308.025,1739426399999,21226686.75978,48546,78947.941,9725813.77377,0
1739426400000,122.87,123.29,120.69,121.15,250606.588,1739429999999,30497724.28539,55931,126171.125,15349344.83868,0
1739430000000,121.14,122.82,120.57,121.70,220171.669,1739433599999,26828927.13865,48301,97754.688,11908107.46169,0
1739433600000,121.71,122.55,120.32,121.02,229654.646,1739437199999,27860612.61389,54115,102019.694,12383649.79762,0
1739437200000,121.01,122.50,120.67,122.38,129181.513,1739440799999,15716479.17987,40734,69310.649,8434851.42673,0
1739440800000,122.38,122.50,120.95,121.18,97885.550,1739444399999,11907294.28309,32666,45563.451,5544058.49109,0
1739444400000,121.19,122.08,120.46,121.84,151565.776,1739447999999,18402469.87582,40701,79060.624,9601164.09449,0
1739448000000,121.85,121.94,120.27,120.82,150662.549,1739451599999,18249885.08498,41578,67358.088,8160913.33310,0
1739451600000,120.83,121.88,119.45,120.86,267790.287,1739455199999,32307083.09729,70998,140076.388,16908820.13502,0
1739455200000,120.86,120.95,118.72,119.81,204936.888,1739458799999,24538526.07500,61624,92324.980,11059514.83472,0
1739458800000,119.81,123.55,119.37,122.40,359825.726,1739462399999,43899827.36082,90239,199409.415,24335720.19121,0
1739462400000,122.38,122.54,120.69,121.76,177203.378,1739465999999,21537598.72035,55659,83529.034,10156828.37082,0
1739466000000,121.77,124.78,121.73,124.49,304906.086,1739469599999,37720495.78699,80569,157537.215,19489390.77769,0
1739469600000,124.49,126.51,123.70,126.02,283408.431,1739473199999,35519403.20005,88847,142117.137,17813156.50938,0
1739473200000,126.01,129.04,124.28,125.40,446933.883,1739476799999,56588183.74934,118174,222804.644,28223526.38029,0
1739476800000,125.40,127.44,125.31,125.93,186886.588,1739480399999,23629079.95103,52259,94415.811,11939720.80835,0
1739480400000,125.93,127.16,125.25,127.11,152544.308,1739483999999,19237448.95331,44472,79248.840,9996905.27285,0
1739484000000,127.10,127.92,124.67,124.94,169112.667,1739487599999,21368292.23850,48088,82137.829,10383802.78847,0
1739487600000,124.94,126.61,124.04,126.53,134689.961,1739491199999,16866514.71863,39808,71781.248,8992001.98126,0
1739491200000,126.52,127.32,125.15,126.71,168661.098,1739494799999,21284253.03000,52335,81956.915,10343972.15513,0
1739494800000,126.71,127.84,125.58,127.70,152176.884,1739498399999,19276136.99461,50483,75530.897,9570019.00634,0
1739498400000,127.69,128.51,125.39,125.48,197212.381,1739501999999,25011473.14326,55272,102302.200,12973834.76343,0
1739502000000,125.48,127.42,124.69,127.42,225295.178,1739505599999,28326348.15302,60385,119024.322,14971841.04403,0
1739505600000,127.42,127.43,126.00,126.45,125343.656,1739509199999,15873302.65717,41172,55611.592,7042560.32698,0
1739509200000,126.44,127.19,125.85,126.89,133237.429,1739512799999,16851135.01994,42131,67381.769,8525954.31277,0
1739512800000,126.89,127.41,125.72,126.37,98846.251,1739516399999,12511524.89094,36691,48769.486,6172829.36238,0
1739516400000,126.38,127.24,125.88,126.95,125221.639,1739519999999,15856467.33023,39035,61175.455,7746974.39154,0
1739520000000,126.96,129.59,126.34,127.38,320804.506,1739523599999,40923453.28274,89472,165342.819,21104567.23418,0
1739523600000,127.38,133.58,127.21,130.97,767498.604,1739527199999,100121827.33538,216515,409196.608,53387758.29033,0
1739527200000,130.97,133.79,130.34,130.95,415238.509,1739530799999,54859435.99786,130249,195625.774,25854684.56158,0
1739530800000,130.95,131.74,128.79,129.97,295186.870,1739534399999,38444966.59907,87745,151200.135,19702455.83707,0
1739534400000,129.98,130.16,127.23,128.00,283189.576,1739537999999,36332291.24168,81071,142129.368,18233602.79144,0
1739538000000,128.01,130.38,127.00,129.51,270285.252,1739541599999,34745772.01906,78552,135743.775,17452597.07348,0
1739541600000,129.51,129.86,127.45,129.23,283853.712,1739545199999,36554259.40703,77483,135686.918,17480836.03108,0
1739545200000,129.23,129.50,126.58,127.85,294104.834,1739548799999,37506503.84899,79850,138438.804,17654533.57876,0
1739548800000,127.86,128.38,125.32,128.26,279664.876,1739552399999,35397607.93606,76259,130938.307,16578878.32375,0
1739552400000,128.26,129.83,126.74,129.06,298485.220,1739555999999,38272463.43011,77997,146630.719,18803714.33169,0
1739556000000,129.05,130.53,127.16,127.99,208983.976,1739559599999,26935443.18628,70251,93878.110,12106001.70847,0
1739559600000,128.00,129.21,126.80,127.40,139999.300,1739563199999,17935890.43194,49114,68193.483,8742522.85202,0
1739563200000,127.40,128.27,126.20,126.69,90053.989,1739566799999,11463424.80080,36226,40249.484,5127858.82433,0
1739566800000,126.70,127.53,125.39,127.35,129292.260,1739570399999,16347040.10776,43359,67509.790,8536072.29101,0
1739570400000,127.35,127.48,124.31,124.91,154298.367,1739573999999,19405958.39514,43957,61777.357,7776052.03519,0
1739574000000,124.92,125.61,124.45,124.83,81052.000,1739577599999,10136427.90516,37457,40249.557,5033492.62063,0
1739577600000,124.83,125.30,124.25,125.29,108301.466,1739581199999,13507192.08876,38036,50525.639,6304894.51153,0
1739581200000,125.29,127.77,125.01,127.49,133067.295,1739584799999,16798847.40242,44329,69283.231,8751174.51248,0
1739584800000,127.48,129.76,127.16,129.36,196211.374,1739588399999,25188278.29854,66574,91983.167,11807131.74936,0
1739588400000,129.36,130.50,129.30,129.48,189986.329,1739591999999,24660742.01175,55936,99314.210,12890954.53282,0
1739592000000,129.49,132.14,129.18,130.47,275739.536,1739595599999,36015421.44930,74089,135210.291,17670456.58269,0
1739595600000,130.47,130.68,128.75,128.76,137676.580,1739599199999,17847373.85301,41772,58753.861,7621440.56246,0
1739599200000,128.76,129.25,127.89,128.63,143315.175,1739602799999,18412415.49331,43081,80969.697,10400880.16812,0
1739602800000,128.62,130.70,127.61,129.48,205198.547,1739606399999,26471524.96108,56359,108681.284,14015662.50696,0
1739606400000,129.49,132.60,129.37,130.96,238113.555,1739609999999,31241220.78959,67966,110864.937,14542498.99981,0
1739610000000,130.96,132.49,130.54,131.36,215261.702,1739613599999,28329316.25573,64067,108581.653,14294761.15556,0
1739613600000,131.35,133.42,131.10,132.04,271092.654,1739617199999,35885903.13567,74595,129747.538,17176280.69545,0
1739617200000,132.05,132.71,130.89,131.95,194406.388,1739620799999,25593683.65118,60911,95072.426,12518955.92223,0
1739620800000,131.96,133.31,131.39,131.91,219503.034,1739624399999,29062588.96562,70627,107433.171,14227768.68308,0
1739624400000,131.92,132.76,131.49,131.63,171184.781,1739627999999,22609157.15031,56894,87527.411,11559259.25237,0
1739628000000,131.63,133.13,130.70,133.01,377477.263,1739631599999,49752339.01478,100737,192291.400,25346243.39314,0
1739631600000,133.00,134.81,131.01,133.76,635004.110,1739635199999,84558630.36541,145201,324574.570,43242237.42331,0
1739635200000,133.76,134.99,131.44,132.39,442193.486,1739638799999,58856887.44572,110688,218791.145,29126797.09660,0
1739638800000,132.39,133.46,130.15,130.99,331418.098,1739642399999,43643453.74472,87671,163677.786,21559618.96541,0
1739642400000,131.00,132.20,130.72,131.69,178803.370,1739645999999,23504650.40553,55807,91875.332,12077859.08617,0
1739646000000,131.69,132.42,129.70,130.17,233621.966,1739649599999,30640626.28612,62230,107165.710,14060788.96933,0
1739649600000,130.18,130.83,129.05,130.38,204174.877,1739653199999,26553544.25596,55145,104922.180,13646460.06797,0
1739653200000,130.39,131.88,129.86,131.72,152531.694,1739656799999,19961103.46721,43327,72121.854,9436116.88255,0
1739656800000,131.72,132.38,130.55,131.30,116591.561,1739660399999,15334297.23197,40082,55552.626,7306208.59941,0
1739660400000,131.30,133.94,130.85,133.77,174389.681,1739663999999,23164189.82686,60831,93701.419,12446766.14604,0
1739664000000,133.77,134.87,132.17,134.74,302940.925,1739667599999,40495282.17721,82915,156977.383,20983674.90549,0
1739667600000,134.75,136.59,133.61,136.12,531690.864,1739671199999,71878418.74596,128449,295784.584,39992138.92026,0
1739671200000,136.12,137.46,135.22,135.85,361162.054,1739674799999,49221265.01300,108707,176304.421,24036994.56878,0
1739674800000,135.85,135.99,134.33,134.77,248827.924,1739678399999,33597833.00752,70739,120007.943,16206418.34647,0
1739678400000,134.77,136.40,134.76,136.31,227841.349,1739681999999,30871629.48240,67429,118718.797,16086538.27415,0
1739682000000,136.30,136.78,135.51,136.26,180796.814,1739685599999,24627610.03193,56886,84893.561,11564626.52914,0
1739685600000,136.26,136.80,133.42,133.91,277912.329,1739689199999,37464428.74054,76749,133647.052,18010621.34041,0
1739689200000,133.91,134.10,132.31,132.38,241953.377,1739692799999,32195665.24703,67469,117919.037,15696813.23448,0
1739692800000,132.37,132.81,131.38,131.68,257671.379,1739696399999,34048564.94646,62310,127282.016,16825319.34033,0
1739696400000,131.68,132.69,130.91,132.50,221989.613,1739699999999,29245067.48742,57163,118397.880,15603089.93313,0
1739700000000,132.50,132.91,131.71,131.80,181644.034,1739703599999,24033242.92418,50070,87535.811,11580102.29406,0
1739703600000,131.81,132.50,131.19,131.68,127608.705,1739707199999,16815413.59883,35125,56112.947,7398531.01823,0
1739707200000,131.68,132.35,131.05,132.14,139777.500,1739710799999,18406257.07865,37293,68802.287,9061730.38137,0
1739710800000,132.15,132.16,127.82,128.43,463560.432,1739714399999,60119926.68179,87758,192180.955,24921762.59425,0
1739714400000,128.43,128.51,126.74,127.96,495629.519,1739717999999,63288925.39723,108894,265139.131,33859593.44907,0
1739718000000,127.96,128.25,126.20,127.00,254866.544,1739721599999,32445343.10915,61049,122440.821,15595836.27283,0
1739721600000,126.99,127.73,126.52,126.98,160381.692,1739725199999,20371936.40122,46030,82469.317,10476961.13556,0
1739725200000,126.97,127.12,125.63,125.91,211416.498,1739728799999,26693520.13074,52267,89380.312,11288796.21940,0
1739728800000,125.91,126.52,125.00,126.25,232326.761,1739732399999,29180196.65509,59252,122731.513,15419638.10173,0
1739732400000,126.25,127.14,125.86,126.51,144616.039,1739735999999,18296592.70736,40109,75642.881,9570987.18120,0
1739736000000,126.50,126.68,125.49,125.80,82436.277,1739739599999,10393028.30496,28712,35255.731,4446020.77522,0
1739739600000,125.79,126.80,125.13,126.54,110018.008,1739743199999,13863629.08430,32601,56135.176,7075732.47240,0
1739743200000,126.54,127.81,126.30,126.70,175598.775,1739746799999,22324483.98310,40545,93970.563,11949474.02014,0
1739746800000,126.70,126.93,125.07,125.64,177539.899,1739750399999,22316053.06674,49438,79183.970,9951955.34078,0
1739750400000,125.64,127.23,124.63,126.96,200120.476,1739753999999,25209040.71331,58843,102492.603,12917250.81609,0
1739754000000,126.96,128.79,126.61,127.92,188888.739,1739757599999,24135806.39133,55238,101219.681,12934819.99445,0
1739757600000,127.93,128.06,125.40,125.51,157773.525,1739761199999,19995164.81038,53307,66482.093,8430297.50140,0
1739761200000,125.50,125.55,124.18,124.61,229620.992,1739764799999,28648914.76514,60058,103119.634,12869340.69391,0
1739764800000,124.61,125.24,123.62,124.75,215414.228,1739768399999,26801550.90625,53970,94324.209,11744032.87537,0
1739768400000,124.75,126.19,123.00,125.44,308765.670,1739771999999,38610642.57930,82437,146456.851,18331453.53495,0
1739772000000,125.45,127.07,125.27,126.58,198729.588,1739775599999,25099153.30970,49111,106311.348,13425643.47389,0
1739775600000,126.58,127.50,125.00,125.40,180491.009,1739779199999,22751969.91041,51405,80882.967,10200880.02677,0
1739779200000,125.40,126.37,124.81,125.59,170608.337,1739782799999,21428564.31083,50306,89640.127,11262596.06008,0
1739782800000,125.59,126.27,124.98,125.56,162796.986,1739786399999,20446157.89686,46172,87853.165,11031932.67760,0
1739786400000,125.57,126.14,123.80,124.26,192727.713,1739789999999,24064396.03569,51360,86788.138,10839798.01890,0
1739790000000,124.25,124.71,123.73,124.18,116622.193,1739793599999,14475180.65798,36168,55640.492,6908111.74452,0
1739793600000,124.18,125.50,124.06,124.28,172542.722,1739797199999,21513354.27703,44081,75581.202,9421339.80767,0
1739797200000,124.27,124.37,123.41,123.54,114735.546,1739800799999,14202971.66374,35134,54168.036,6706120.82456,0
1739800800000,123.54,126.20,123.13,123.90,445915.745,1739804399999,55626029.19769,89800,200674.577,25038389.57374,0
1739804400000,123.90,124.15,121.67,122.02,423663.983,1739807999999,51990944.63684,85839,183684.692,22548612.54866,0
1739808000000,122.01,123.48,120.61,122.31,475361.901,1739811599999,57989839.51343,110912,238398.433,29080615.05234,0
1739811600000,122.32,122.65,120.80,121.06,193782.328,1739815199999,23569022.97413,54527,90781.187,11042591.16159,0
1739815200000,121.06,121.62,120.55,120.74,127381.856,1739818799999,15409302.71992,41462,60160.651,7278996.48138,0
1739818800000,120.74,121.26,119.97,120.97,133556.574,1739822399999,16108923.90059,38214,59983.364,7239032.91676,0
1739822400000,120.98,121.50,120.57,120.97,96172.340,1739825999999,11643407.51005,29928,50517.495,6116978.80915,0
1739826000000,120.96,123.93,120.86,123.91,134108.419,1739829599999,16407018.76725,38367,82286.435,10069895.71259,0
1739829600000,123.90,124.90,122.55,122.79,173946.897,1739833199999,21556625.21047,46540,70173.228,8700352.24627,0
1739833200000,122.80,123.48,122.05,122.24,77154.194,1739836799999,9469520.18024,27143,32389.390,3975149.03813,0
1739836800000,122.25,122.49,121.42,122.01,155461.744,1739840399999,18965141.38376,39515,66807.820,8150004.69785,0
1739840400000,122.02,123.94,122.02,123.62,115996.131,1739843999999,14292884.03332,37754,64796.496,7983173.26535,0
1739844000000,123.62,124.25,123.33,123.61,87570.452,1739847599999,10843682.39837,30195,45083.124,5583256.74975,0
1739847600000,123.60,126.04,123.39,125.35,196829.880,1739851199999,24596054.34867,51840,110151.964,13762866.32507,0
1739851200000,125.35,126.01,123.75,124.13,176821.649,1739854799999,22069036.20754,49320,72929.362,9106581.08656,0
1739854800000,124.14,124.15,121.67,121.99,206924.721,1739858399999,25399510.37037,54488,97333.701,11949757.03457,0
1739858400000,121.98,122.17,119.73,121.34,380479.325,1739861999999,46016500.61535,97876,186006.495,22497713.39234,0
1739862000000,121.35,124.86,121.31,122.53,288842.434,1739865599999,35625230.45077,79342,134141.144,16542927.44448,0
1739865600000,122.53,124.20,122.53,122.87,222922.616,1739869199999,27469226.49958,63988,112475.049,13863514.17268,0
1739869200000,122.87,124.57,122.64,124.37,167268.333,1739872799999,20681181.88945,58072,87139.205,10778097.78034,0
1739872800000,124.36,124.75,123.11,124.21,139898.262,1739876399999,17340399.87793,41988,69445.432,8607819.16369,0
1739876400000,124.21,125.59,124.08,124.94,171571.932,1739879999999,21430674.75320,48404,89931.919,11234931.66854,0
1739880000000,124.93,128.34,124.68,127.55,392571.085,1739883599999,49817699.00496,86460,206618.844,26216941.27070,0
1739883600000,127.54,127.98,126.30,127.06,247070.411,1739887199999,31385419.61692,63212,117123.679,14883390.08691,0
1739887200000,127.06,128.23,125.35,126.65,407812.001,1739890799999,51693273.37490,92487,205671.028,26079556.68272,0
1739890800000,126.64,126.85,123.70,124.72,400396.612,1739894399999,50210930.90640,102043,193780.318,24307562.35046,0
1739894400000,124.73,125.43,120.66,121.76,598982.661,1739897999999,73441589.09129,139299,306333.430,37555950.96849,0
1739898000000,121.78,126.43,121.74,126.39,537560.117,1739901599999,66657535.31054,126989,276118.448,34250506.10493,0
1739901600000,126.37,128.04,124.32,124.72,485547.932,1739905199999,61118583.45209,115673,221809.761,27924811.83810,0
1739905200000,124.72,126.79,123.72,125.64,278006.580,1739908799999,34713428.62464,70982,136754.950,17078352.64630,0
1739908800000,125.65,127.53,125.11,126.68,298863.761,1739912399999,37860279.26404,73342,138403.803,17523905.90651,0
1739912400000,126.68,129.16,126.36,128.66,350084.376,1739915999999,44861929.89417,90716,194517.170,24923980.61073,0
1739916000000,128.67,129.72,127.84,128.11,214343.129,1739919599999,27587065.59987,63133,118085.024,15196691.17370,0
1739919600000,128.11,129.77,128.10,129.67,154614.973,1739923199999,19943660.45723,49289,81929.050,10569587.37535,0
1739923200000,129.67,132.92,129.62,131.54,410378.880,1739926799999,53894018.21855,111338,201808.174,26507176.81593,0
1739926800000,131.54,133.51,130.51,132.86,532032.748,1739930399999,70288725.88127,130251,291521.337,38532579.09399,0
1739930400000,132.86,133.87,131.79,133.26,313356.565,1739933999999,41614687.95601,87769,149244.539,19824261.31762,0
1739934000000,133.26,134.10,132.06,133.03,286741.752,1739937599999,38148025.72078,74343,137957.716,18360136.80078,0
1739937600000,133.02,133.47,130.28,130.51,292560.107,1739941199999,38522960.39240,72093,124441.397,16391175.64808,0
1739941200000,130.50,131.80,130.24,131.34,270291.183,1739944799999,35395355.01833,66195,143984.910,18854553.77048,0
1739944800000,131.35,132.74,131.19,132.34,234272.815,1739948399999,30958142.66300,61503,124063.468,16395211.04846,0
1739948400000,132.34,135.50,132.27,134.68,452315.582,1739951999999,60682801.85799,97532,246553.411,33075374.78165,0
1739952000000,134.68,136.49,134.68,135.41,376810.565,1739955599999,51117925.97138,88075,202046.338,27417570.37794,0
1739955600000,135.43,136.50,134.52,136.00,337370.788,1739959199999,45743856.65550,81757,173582.749,23546566.07443,0
1739959200000,135.99,139.88,135.99,137.73,828449.946,1739962799999,114305546.37049,164962,445776.737,61504802.27555,0
1739962800000,137.72,137.80,135.48,135.87,295145.259,1739966399999,40312050.37950,71168,143965.778,19672517.90599,0
1739966400000,135.87,137.39,135.21,135.85,336088.607,1739969999999,45745869.43522,75411,170736.542,23242152.17976,0
1739970000000,135.85,136.99,135.25,136.45,250503.862,1739973599999,34096972.41181,58857,135486.236,18446240.60474,0
1739973600000,136.46,136.65,133.53,134.34,440193.451,1739977199999,59396579.18302,91953,187344.936,25289237.16055,0
1739977200000,134.35,137.59,134.34,136.43,452976.674,1739980799999,61591331.41371,97651,245612.502,33393797.48578,0
1739980800000,136.44,138.39,135.20,135.55,415244.775,1739984399999,56838811.51610,90565,209950.074,28740749.83827,0
1739984400000,135.55,137.19,134.95,136.34,297752.758,1739987999999,40573989.29964,63386,157129.748,21409801.06618,0
1739988000000,136.35,136.44,134.74,134.85,155702.699,1739991599999,21104216.26906,47975,69965.197,9484817.59552,0
1739991600000,134.85,135.88,134.05,135.72,215634.574,1739995199999,29090628.89056,56759,114772.526,15495885.94951,0
1739995200000,135.71,136.80,135.27,135.90,164630.852,1739998799999,22417471.15842,44146,72561.641,9880874.68891,0
1739998800000,135.89,136.05,133.22,134.06,270541.085,1740002399999,36404804.23848,57060,116017.673,15621172.61584,0
1740002400000,134.06,135.26,133.19,134.88,200535.593,1740005999999,26883962.93748,52097,105926.318,14207299.48025,0
1740006000000,134.88,136.62,134.52,134.82,298855.009,1740009599999,40492144.80120,68114,139517.658,18905392.23278,0
1740009600000,134.82,135.16,133.56,134.57,215185.646,1740013199999,28886985.27295,61870,117094.377,15720196.07951,0
1740013200000,134.56,135.10,132.18,132.78,284433.647,1740016799999,37907524.56815,72721,118537.310,15816171.66890,0
1740016800000,132.78,133.42,130.12,132.93,429564.554,1740020399999,56696426.11302,98208,188260.018,24865970.20319,0
1740020400000,132.94,133.50,132.39,132.78,142082.994,1740023999999,18889541.13235,45289,73350.893,9751919.88672,0
1740024000000,132.77,133.23,131.67,131.88,215745.486,1740027599999,28550636.43939,51577,110315.488,14600145.75900,0
1740027600000,131.87,132.66,130.52,130.98,239915.239,1740031199999,31565856.10706,57406,117555.384,15475405.25329,0
1740031200000,130.97,131.19,129.58,129.82,220937.184,1740034799999,28815626.80428,52658,94235.462,12296299.73410,0
1740034800000,129.83,130.04,128.55,129.48,319789.204,1740038399999,41339259.15107,62251,168545.268,21793077.08659,0
1740038400000,129.48,130.09,128.85,129.70,217732.551,1740041999999,28187675.80423,52670,113516.333,14700268.83361,0
1740042000000,129.71,129.75,128.01,128.98,223489.136,1740045599999,28768887.88362,52008,110999.311,14294143.58878,0
1740045600000,128.98,130.28,128.42,130.14,302518.302,1740049199999,39113500.12748,55763,176869.459,22863419.88990,0
1740049200000,130.14,130.90,128.67,129.79,356339.552,1740052799999,46242328.73700,63186,186529.312,24216952.81033,0
1740052800000,129.79,130.21,128.21,128.51,242759.286,1740056399999,31360270.31068,49306,107437.428,13894096.87612,0
1740056400000,128.51,128.66,127.32,128.44,299364.138,1740059999999,38321876.73787,64716,132786.289,17006334.95521,0
1740060000000,128.43,130.66,126.20,128.05,646785.729,1740063599999,83220970.72235,113903,313548.589,40378810.96961,0
1740063600000,128.05,128.60,127.33,127.86,301667.111,1740067199999,38600638.70984,71713,135687.310,17366817.11394,0
1740067200000,127.86,128.52,126.31,126.61,301206.540,1740070799999,38364544.64713,70079,141137.937,17989033.78112,0
1740070800000,126.60,129.29,125.73,128.86,347373.709,1740074399999,44247633.97606,67541,204823.851,26099434.09555,0
1740074400000,128.85,129.83,128.17,128.95,330725.320,1740077999999,42649310.61863,79370,170653.050,22014180.12439,0
1740078000000,128.94,129.03,127.06,127.57,185351.964,1740081599999,23750731.72549,46584,92720.278,11886573.58081,0
1740081600000,127.57,129.84,127.27,128.97,196386.895,1740085199999,25314718.09547,53301,102727.192,13233228.59700,0
1740085200000,128.98,129.23,127.37,127.39,140923.239,1740088799999,18081372.91764,41941,62672.623,8042684.12031,0
1740088800000,127.38,129.31,126.75,128.03,336194.773,1740092399999,43059344.98904,64100,183142.728,23461896.82817,0
1740092400000,128.02,130.83,127.99,130.75,295792.857,1740095999999,38321836.43011,60617,158224.879,20504282.09953,0
1740096000000,130.75,135.85,130.13,134.63,894779.869,1740099599999,119464935.39664,184606,462030.217,61681967.36896,0
1740099600000,134.62,135.74,131.84,133.65,491265.749,1740103199999,65619612.88546,107093,237583.712,31722994.42726,0
1740103200000,133.64,139.22,133.00,136.03,852827.776,1740106799999,117070248.63633,179132,415899.166,57074394.54089,0
1740106800000,136.03,137.50,134.62,134.82,373020.691,1740110399999,50751289.72473,79275,182071.301,24794910.64307,0
1740110400000,134.83,135.70,134.14,134.96,212522.213,1740113999999,28677815.94045,53077,113303.291,15291159.04411,0
1740114000000,134.96,136.22,133.83,135.11,274131.331,1740117599999,37059120.41238,65806,154253.927,20865541.55795,0
1740117600000,135.10,136.06,133.95,133.97,165076.042,1740121199999,22283964.35505,45646,82579.132,11147701.99087,0
1740121200000,133.97,134.64,132.39,132.72,313711.424,1740124799999,41790768.85293,64347,148787.734,19823894.03894,0
1740124800000,132.71,134.74,132.68,134.37,345938.729,1740128399999,46283690.55117,78083,184420.051,24675959.60429,0
1740128400000,134.38,135.67,133.53,134.17,358672.510,1740131999999,48304197.31175,84657,179878.814,24229684.30603,0
1740132000000,134.17,135.58,133.95,135.37,198206.487,1740135599999,26749694.91166,59467,98485.407,13290104.35978,0
1740135600000,135.38,136.10,134.62,135.05,179471.301,1740139199999,24292199.77739,48035,86664.011,11728893.24127,0
1740139200000,135.05,135.46,134.00,134.75,152799.812,1740142799999,20578087.59469,43530,83080.122,11188796.46618,0
1740142800000,134.76,140.12,134.46,138.38,861049.779,1740146399999,118624856.93529,169024,443661.836,61132606.26901,0
1740146400000,138.37,138.74,132.84,135.10,693389.615,1740149999999,93657693.31332,144482,354153.152,47844236.25977,0
1740150000000,135.09,135.73,129.41,132.78,1347033.267,1740153599999,178134075.41174,259981,670391.195,88692461.18708,0
1740153600000,132.77,135.03,132.10,132.87,547279.217,1740157199999,73151748.74753,134265,268517.422,35902462.07903,0
1740157200000,132.87,133.00,128.72,128.98,585585.841,1740160799999,76444729.30938,123862,294659.294,38482578.17203,0
1740160800000,128.97,130.00,127.27,127.48,394032.340,1740164399999,50745144.73128,97830,190150.359,24514353.93504,0
1740164400000,127.49,128.09,123.62,124.43,718189.393,1740167999999,90114340.83093,149983,312306.334,39208474.51946,0
1740168000000,124.42,127.04,124.09,126.13,416904.359,1740171599999,52376578.99026,97556,231553.021,29083416.38644,0
1740171600000,126.13,127.41,125.59,127.35,294044.680,1740175199999,37204033.53104,70875,148370.473,18774472.57832,0
1740175200000,127.36,129.29,126.66,127.50,312682.343,1740178799999,40013345.47614,78804,164732.733,21089441.78303,0
1740178800000,127.49,128.22,126.71,127.97,151810.928,1740182399999,19358552.36970,48443,70409.317,8980750.22974,0
1740182400000,127.97,129.15,126.59,129.05,289264.002,1740185999999,36984321.36868,70008,135333.311,17308158.20925,0
1740186000000,129.05,131.09,128.63,129.10,260877.757,1740189599999,33907000.32610,70403,112549.173,14629955.64259,0
1740189600000,129.10,129.28,127.89,128.50,135702.362,1740193199999,17449210.37584,46585,65818.209,8465237.08511,0
1740193200000,128.49,128.71,127.54,128.07,135151.341,1740196799999,17302219.00918,42677,57470.344,7360930.14524,0
1740196800000,128.07,129.89,127.72,129.82,142904.971,1740200399999,18441217.43926,50502,78423.771,10119137.57303,0
1740200400000,129.81,130.31,129.11,129.66,104470.337,1740203999999,13544485.77970,41114,47798.374,6197330.06633,0
1740204000000,129.67,130.12,129.14,129.36,97114.791,1740207599999,12587444.93108,33770,52871.101,6852743.85248,0
1740207600000,129.35,129.81,127.37,127.42,141100.635,1740211199999,18133438.99875,33603,62019.898,7975026.91365,0
1740211200000,127.43,128.23,126.51,127.24,222565.753,1740214799999,28314138.75821,46018,108084.574,13755305.88273,0
1740214800000,127.23,128.48,127.22,127.67,140123.527,1740218399999,17921894.41223,34382,73495.272,9403428.88237,0
1740218400000,127.68,128.82,127.35,127.41,146516.398,1740221999999,18774183.13879,37309,69470.190,8903334.59479,0
1740222000000,127.41,128.41,126.52,127.88,190447.008,1740225599999,24295469.49836,43428,101637.417,12966890.60645,0
1740225600000,127.88,128.43,127.42,128.04,116046.439,1740229199999,14848439.11821,30410,54424.454,6964529.00383,0
1740229200000,128.03,128.53,126.80,127.41,171299.607,1740232799999,21873531.00765,40663,73132.863,9337956.26144,0
1740232800000,127.40,127.98,127.04,127.36,190058.177,1740236399999,24221491.15477,43349,94563.659,12052372.56469,0
1740236400000,127.36,128.87,127.36,128.47,132964.210,1740239999999,17020030.89460,35073,63145.432,8084092.35979,0
1740240000000,128.47,129.15,127.36,127.69,172129.497,1740243599999,22104928.85910,45281,83320.212,10699409.47518,0
1740243600000,127.69,128.60,127.13,128.08,147353.653,1740247199999,18835034.98508,38112,75085.279,9598176.18843,0
1740247200000,128.08,128.28,127.20,127.49,100454.213,1740250799999,12819635.15785,29350,43966.824,5612328.09106,0
1740250800000,127.48,127.66,126.65,126.93,133846.180,1740254399999,17007642.18653,30066,67734.556,8609225.85795,0
1740254400000,126.94,126.99,125.69,126.70,175713.141,1740257999999,22157100.69400,35727,87278.702,11005631.26209,0
1740258000000,126.71,126.88,125.96,126.68,84215.246,1740261599999,10648535.42375,20679,37242.516,4709764.70239,0
1740261600000,126.67,127.08,126.26,126.29,73511.178,1740265199999,9305969.11046,16310,29004.788,3673679.06653,0
1740265200000,126.30,126.46,125.56,125.84,108477.211,1740268799999,13670051.73952,25988,47805.679,6025253.92940,0
1740268800000,125.84,125.87,125.12,125.86,150527.769,1740272399999,18887332.44202,30690,64137.905,8050461.04773,0
1740272400000,125.85,126.88,125.74,126.42,125987.106,1740275999999,15920721.46328,31070,61471.548,7769018.81462,0
1740276000000,126.42,126.63,125.44,125.54,75217.210,1740279599999,9475099.31182,23037,35062.278,4417094.73665,0
1740279600000,125.55,126.80,125.35,126.19,99104.268,1740283199999,12497234.47537,25202,45735.501,5768755.95496,0
1740283200000,126.18,126.77,125.81,125.85,64594.173,1740286799999,8156587.11563,21276,30830.500,3892432.79885,0
1740286800000,125.85,126.60,125.80,126.17,66887.729,1740290399999,8443753.64869,20200,30903.826,3900607.79324,0
1740290400000,126.18,127.19,125.98,126.93,94256.880,1740293999999,11940784.75553,23884,46725.805,5919062.82406,0
1740294000000,126.92,128.11,126.80,128.07,136873.466,1740297599999,17457121.35924,30724,77264.745,9853908.71378,0
1740297600000,128.08,128.21,127.01,127.51,113426.383,1740301199999,14470963.91523,27590,48121.143,6140234.04613,0
1740301200000,127.52,128.77,126.65,128.38,221873.461,1740304799999,28346360.91941,39542,119493.197,15267995.29084,0
1740304800000,128.38,128.67,127.23,128.05,116274.763,1740308399999,14867716.94223,28884,52539.421,6717485.94811,0
1740308400000,128.05,128.31,127.31,127.80,81125.673,1740311999999,10371005.44999,25344,35085.945,4485546.43045,0
1740312000000,127.80,127.89,126.27,127.01,129208.243,1740315599999,16387083.28030,35587,55179.804,6997701.95433,0
1740315600000,127.01,129.13,126.89,128.74,200848.090,1740319199999,25753829.71089,44167,101506.583,13011963.75667,0
1740319200000,128.74,129.57,128.05,128.62,180729.077,1740322799999,23265399.20549,45254,83244.237,10718331.59818,0
1740322800000,128.62,129.28,127.06,127.07,190691.576,1740326399999,24436966.09977,45730,89727.056,11497505.15774,0
1740326400000,127.07,128.18,127.07,127.41,114066.125,1740329999999,14557616.27483,32446,61544.162,7855434.25168,0
1740330000000,127.41,127.75,126.68,127.17,94343.751,1740333599999,11999735.48977,27122,41820.184,5319904.03044,0
1740333600000,127.16,128.95,127.03,128.41,135573.531,1740337199999,17383720.68987,30369,71523.100,9169384.36511,0
1740337200000,128.40,128.61,127.86,127.92,55948.226,1740340799999,7169929.10672,20303,23635.736,3028822.23087,0
1740340800000,127.92,128.67,127.72,128.26,57611.825,1740344399999,7388089.91751,21013,25426.380,3260945.18227,0
1740344400000,128.26,128.56,127.54,128.56,55154.467,1740347999999,7056998.15962,18043,28339.247,3627080.48549,0
1740348000000,128.56,128.97,127.55,128.43,104912.142,1740351599999,13460946.20367,24473,46510.137,5964279.90340,0
1740351600000,128.44,130.36,128.42,129.79,162917.985,1740355199999,21100437.04151,42255,84999.996,11010184.29399,0
1740355200000,129.80,130.46,128.89,129.47,148637.660,1740358799999,19275120.43870,43590,71613.607,9287162.92890,0
1740358800000,129.48,129.82,126.71,127.22,240807.172,1740362399999,30807409.91963,54282,115684.721,14802284.98224,0
1740362400000,127.21,128.00,126.58,127.00,129516.394,1740365999999,16481389.15093,35980,63061.457,8024984.64136,0
1740366000000,126.99,126.99,121.48,121.93,656678.686,1740369599999,81433224.40318,112461,259391.633,32208425.93135,0
1740369600000,121.93,123.22,121.14,122.66,342410.787,1740373199999,41863231.24996,77790,168401.336,20600097.09562,0
1740373200000,122.67,124.72,122.29,123.62,229393.521,1740376799999,28327372.58999,50356,111947.233,13823866.81430,0
1740376800000,123.63,125.05,123.52,124.80,152869.881,1740380399999,19010216.80242,33636,80024.089,9952696.31232,0
1740380400000,124.79,125.33,123.52,123.86,190756.362,1740383999999,23709890.05989,35606,85400.006,10616870.77226,0
1740384000000,123.87,124.12,121.92,122.56,222356.588,1740387599999,27321702.93008,48747,107452.129,13205130.74545,0
1740387600000,122.56,124.18,122.37,123.32,176908.120,1740391199999,21832853.40781,37799,85891.815,10598671.79661,0
1740391200000,123.33,123.62,121.68,123.11,193507.089,1740394799999,23741607.15534,44632,90123.219,11060676.07195,0
1740394800000,123.11,124.60,122.46,124.17,165583.829,1740398399999,20419183.99796,36661,76698.997,9461584.52874,0
1740398400000,124.17,124.18,122.92,123.83,142809.664,1740401999999,17634520.02060,35954,69637.978,8598658.44833,0
1740402000000,123.82,124.34,122.88,123.30,164219.186,1740405599999,20306972.99341,43224,80572.312,9962995.51554,0
1740405600000,123.30,123.99,120.50,121.07,379034.532,1740409199999,46378756.05839,72870,159961.089,19606138.53211,0
1740409200000,121.08,122.71,120.13,122.35,463276.636,1740412799999,56239994.88565,96772,227930.110,27669394.82760,0
1740412800000,122.35,124.22,122.00,122.75,310385.744,1740416399999,38235087.29342,62974,141159.227,17394285.96465,0
1740416400000,122.76,123.93,122.18,123.38,143408.683,1740419999999,17667915.20855,40290,75943.201,9355308.18942,0
1740420000000,123.37,124.20,122.87,123.02,89105.947,1740423599999,11001047.93725,31105,38989.100,4814170.82050,0
1740423600000,123.01,123.76,120.54,121.73,188406.187,1740427199999,22997628.47636,53500,90083.558,10991609.55438,0
1740427200000,121.74,123.75,121.38,122.33,140135.416,1740430799999,17199431.79510,45492,63808.772,7830923.26600,0
1740430800000,122.33,122.80,119.21,120.15,256662.152,1740434399999,31054251.31399,58436,121967.565,14764476.58813,0
1740434400000,120.15,120.16,108.10,113.62,1539986.674,1740437999999,176545646.77810,277534,690199.860,78850184.27706,0
1740438000000,113.63,116.08,113.14,114.69,320021.037,1740441599999,36674316.63877,94389,166923.486,19129912.80604,0
1740441600000,114.68,117.16,112.60,116.17,470265.515,1740445199999,54268051.51498,147640,230425.097,26612988.72071,0
1740445200000,116.16,116.56,114.41,115.34,290914.496,1740448799999,33585824.24304,90014,146991.683,16971123.66826,0
1740448800000,115.35,116.42,113.70,115.50,260664.881,1740452399999,30009536.48224,76550,121102.624,13941873.54684,0
1740452400000,115.50,115.74,113.79,114.22,187955.103,1740455999999,21552630.19237,57163,95329.472,10931890.88592,0
1740456000000,114.24,114.62,112.44,113.11,261861.055,1740459599999,29710916.85846,82516,130162.517,14772993.31932,0
1740459600000,113.10,114.96,112.22,114.23,234764.418,1740463199999,26739163.22374,70921,112055.307,12765508.80391,0
1740463200000,114.22,114.43,112.04,112.15,154520.782,1740466799999,17461859.00674,45485,75788.371,8564975.48714,0
1740466800000,112.15,112.39,106.00,109.98,1317704.601,1740470399999,144074292.05078,258968,599103.102,65497779.96574,0
1740470400000,109.98,113.26,109.56,111.82,393648.108,1740473999999,44113760.03489,100885,203899.470,22851668.76746,0
1740474000000,111.83,112.15,109.70,110.83,267521.446,1740477599999,29664773.17775,72443,133372.553,14791223.58514,0
1740477600000,110.82,113.60,109.20,112.14,550000.511,1740481199999,61257065.71824,123422,293812.736,32727194.85408,0
1740481200000,112.15,112.94,109.85,112.51,359735.964,1740484799999,40048695.04137,89549,185605.793,20666945.67013,0
1740484800000,112.51,113.76,111.51,113.26,291746.551,1740488399999,32803668.66120,72905,144502.679,16252687.69257,0
1740488400000,113.27,113.76,111.25,111.41,205572.597,1740491999999,23089342.34548,53241,88276.035,9917482.97812,0
1740492000000,111.42,111.95,108.89,109.67,350700.253,1740495599999,38686241.05211,77315,172226.571,19003459.96778,0
1740495600000,109.68,112.83,108.60,111.65,508791.443,1740499199999,56205197.73371,106624,241630.139,26705655.48029,0
1740499200000,111.66,112.75,109.83,111.44,323037.143,1740502799999,35900111.44123,72807,154970.210,17222418.16758,0
1740502800000,111.44,112.68,110.91,112.00,202831.599,1740506399999,22677436.43360,46048,99737.241,11152675.51364,0
1740506400000,112.01,112.74,110.97,111.53,127336.782,1740509999999,14230060.65030,36189,60972.132,6812174.82201,0
1740510000000,111.52,113.89,110.33,113.69,186605.127,1740513599999,20883657.37109,47821,98781.277,11062783.73902,0
1740513600000,113.68,115.64,112.85,114.96,268782.699,1740517199999,30778031.76195,70856,137769.066,15782545.60143,0
1740517200000,114.95,115.91,113.86,115.83,154233.236,1740520799999,17690662.53998,41090,74580.634,8555663.72983,0
1740520800000,115.84,116.99,114.56,115.41,201384.780,1740524399999,23300073.82651,46240,101024.045,11689985.80953,0
1740524400000,115.41,116.35,114.46,114.51,126226.512,1740527999999,14570575.70683,39927,59455.292,6865736.93488,0
1740528000000,114.52,115.04,113.85,114.34,161440.805,1740531599999,18478155.34879,42380,75896.677,8689707.36586,0
1740531600000,114.35,116.12,114.25,115.74,121094.140,1740535199999,13949666.90842,36791,58886.917,6783768.07199,0
1740535200000,115.73,121.42,115.22,121.10,462817.310,1740538799999,54769556.79580,94814,244441.624,28948010.02292,0
1740538800000,121.10,121.20,118.51,118.69,305983.953,1740542399999,36611309.05088,76014,135657.338,16230523.09749,0
1740542400000,118.68,119.86,118.16,118.98,147407.841,1740545999999,17545930.09150,40699,75139.289,8942416.23622,0
1740546000000,118.97,119.52,117.11,117.17,150381.721,1740549599999,17797793.93766,40508,71809.363,8500002.00078,0
1740549600000,117.17,119.18,117.14,119.14,161861.226,1740553199999,19137128.69399,43595,93471.242,11049658.35675,0
1740553200000,119.13,119.78,118.64,119.17,168404.766,1740556799999,20080713.31290,43090,85931.249,10250386.92669,0
1740556800000,119.17,119.71,118.03,119.18,189889.877,1740560399999,22561421.11370,49511,93872.308,11150571.43135,0
1740560400000,119.19,127.15,119.06,126.70,876171.656,1740563999999,108382675.58072,160852,480641.728,59386276.67136,0
1740564000000,126.70,127.03,124.47,126.32,383717.588,1740567599999,48233835.14344,93726,184227.774,23161239.19743,0
1740567600000,126.32,127.26,125.02,125.23,321971.265,1740571199999,40614420.19153,83514,152467.811,19240150.70570,0
1740571200000,125.24,125.98,122.32,123.38,442839.204,1740574799999,54991272.16896,95522,221983.872,27572864.70045,0
1740574800000,123.37,124.15,122.15,122.55,263571.499,1740578399999,32517279.08163,69394,137398.983,16958235.05010,0
1740578400000,122.55,127.96,121.19,127.18,1064457.499,1740581999999,132589750.07968,220625,565498.128,70535979.20075,0
1740582000000,127.18,128.39,125.72,126.34,614430.803,1740585599999,78072652.89485,128263,302852.021,38475662.45427,0
1740585600000,126.35,128.09,125.94,127.22,356924.190,1740589199999,45382506.70405,85211,179958.445,22887519.62095,0
1740589200000,127.23,128.00,123.86,124.98,440281.280,1740592799999,55330327.14147,99714,203992.895,25646574.30804,0
1740592800000,124.97,126.00,121.32,122.02,625229.451,1740596399999,77399791.04930,159846,292374.008,36216789.95051,0
1740596400000,122.02,123.91,121.35,121.96,468753.328,1740599999999,57396270.47937,102622,239477.262,29319777.23229,0
1740600000000,121.97,127.40,121.45,126.56,506502.733,1740603599999,62873047.62782,127988,255213.286,31711344.36054,0
1740603600000,126.55,126.63,124.07,126.14,318790.233,1740607199999,39911668.83360,86997,158819.801,19887530.27831,0
1740607200000,126.14,128.92,126.01,127.75,314441.568,1740610799999,40062123.10893,74185,156941.067,20013033.64223,0
1740610800000,127.76,127.88,123.80,124.60,335470.513,1740614399999,42169552.08451,74828,143699.798,18076544.17301,0
1740614400000,124.61,125.65,122.87,123.91,278143.837,1740617999999,34483315.74308,75292,139908.106,17355615.96962,0
1740618000000,123.92,126.30,122.91,124.25,214510.290,1740621599999,26747175.96691,66127,111829.049,13939121.86073,0
1740621600000,124.25,124.92,123.17,123.41,135198.259,1740625199999,16749819.93568,48497,61521.218,7625760.21822,0
1740625200000,123.41,124.41,123.20,123.98,115176.790,1740628799999,14272260.23669,38937,58604.724,7261091.64252,0
1740628800000,123.98,124.11,121.71,122.70,190800.537,1740632399999,23380840.50637,49469,94348.970,11560441.71285,0
1740632400000,122.71,125.91,122.62,125.61,241145.528,1740635999999,29955145.54718,54597,126187.525,15664928.73650,0
1740636000000,125.61,127.80,125.43,127.77,293982.216,1740639599999,37240263.10237,70667,157101.007,19894655.85284,0
1740639600000,127.78,130.35,127.33,129.48,489606.957,1740643199999,63135697.41277,98943,258488.052,33332160.80782,0
1740643200000,129.47,130.84,128.40,129.42,370604.862,1740646799999,48057228.20417,81984,195832.679,25398558.34340,0
1740646800000,129.41,130.43,128.58,129.46,304138.714,1740650399999,39392019.95568,67379,148939.737,19292156.15454,0
1740650400000,129.46,132.05,129.31,131.84,390276.258,1740653999999,51228651.06833,80902,216707.611,28440932.53104,0
1740654000000,131.82,131.93,128.23,129.47,416525.626,1740657599999,54057221.03507,78946,212882.554,27616876.49549,0
1740657600000,129.46,130.77,128.44,130.22,235857.533,1740661199999,30571253.37977,54854,118489.619,15364032.16752,0
1740661200000,130.22,130.85,129.03,129.81,267624.605,1740664799999,34801420.87609,67104,123084.088,16007395.72174,0
1740664800000,129.80,131.66,128.23,128.35,431759.175,1740668399999,56199511.75550,94496,200628.543,26130038.87222,0
1740668400000,128.34,129.98,122.69,128.66,1484668.736,1740671999999,187683360.34760,238536,705617.499,89261747.01476,0
1740672000000,128.66,128.74,126.30,126.95,393922.546,1740675599999,50169701.89532,83629,164806.814,20991045.51108,0
1740675600000,126.95,127.11,125.20,126.46,244783.232,1740679199999,30888649.61697,57321,115903.297,14632834.21509,0
1740679200000,126.46,127.43,126.00,126.52,144771.108,1740682799999,18352937.64695,39191,74130.884,9398547.03079,0
1740682800000,126.54,126.78,124.23,124.63,230835.554,1740686399999,28899288.81797,47181,109208.352,13667538.30871,0
1740686400000,124.64,125.76,123.12,125.20,311430.679,1740689999999,38633785.58489,70933,160588.897,19933308.40725,0
1740690000000,125.20,128.00,124.52,127.44,284126.853,1740693599999,35962702.16233,70392,142180.687,17995105.46563,0
1740693600000,127.45,127.59,125.20,126.54,170369.323,1740697199999,21499792.10732,41092,85048.247,10731005.65828,0
1740697200000,126.54,127.38,125.92,126.81,115802.755,1740700799999,14659754.74516,33455,55399.806,7013675.35984,0
1740700800000,126.80,127.36,124.69,124.87,162705.794,1740704399999,20479426.75001,44450,64368.311,8106988.88235,0
1740704400000,124.87,125.01,120.36,122.67,687268.365,1740707999999,84208925.89933,161770,310872.511,38081863.27992,0
1740708000000,122.67,124.54,119.14,123.59,788583.927,1740711599999,96278317.15212,183932,392447.223,47960117.23027,0
1740711600000,123.61,125.99,122.05,122.69,503780.815,1740715199999,62464653.97399,113725,229018.690,28403683.02380,0
1740715200000,122.70,123.63,120.18,120.72,595241.201,1740718799999,72536066.68129,145700,287169.929,35012055.52002,0
1740718800000,120.71,120.86,117.12,119.54,632423.756,1740722399999,75282418.28119,139924,309186.013,36813904.35178,0
1740722400000,119.54,119.82,115.95,116.84,462308.006,1740725999999,54338397.68753,118945,218182.040,25649201.76312,0
1740726000000,116.83,118.53,115.53,115.84,389552.003,1740729599999,45554521.93434,98401,190552.592,22291506.06658,0
1740729600000,115.84,118.12,114.05,117.80,518142.106,1740733199999,60143281.66045,124909,248082.357,28804012.27148,0
1740733200000,117.79,121.62,117.10,120.00,668811.138,1740736799999,80056687.91291,136924,350127.264,41884249.90594,0
1740736800000,120.00,120.34,118.08,118.98,283490.539,1740740399999,33755975.80480,64912,141091.921,16801475.83565,0
1740740400000,118.99,120.25,118.40,119.33,264115.493,1740743999999,31540243.98263,66693,135074.405,16132685.28077,0
1740744000000,119.32,121.59,118.87,121.38,296478.721,1740747599999,35556304.85227,75228,145231.839,17420064.46985,0
1740747600000,121.38,122.05,119.45,120.53,429752.640,1740751199999,51950164.84491,108985,198284.319,23973020.60847,0
1740751200000,120.53,126.90,120.50,124.05,1025293.623,1740754799999,127361066.22651,214840,525614.965,65230835.07492,0
1740754800000,124.04,126.12,123.98,124.89,371379.340,1740758399999,46436766.55440,100828,176119.984,22022497.85298,0
1740758400000,124.90,125.69,123.21,123.92,304769.979,1740761999999,37860187.19102,82012,143134.246,17786519.97968,0
1740762000000,123.91,125.25,123.60,124.13,150550.213,1740765599999,18729784.70358,47270,76170.388,9472661.59919,0
1740765600000,124.13,126.73,123.69,125.33,259261.844,1740769199999,32454167.85384,75323,135960.534,17019147.41731,0
1740769200000,125.33,128.16,124.86,127.73,265484.271,1740772799999,33672412.40875,72630,141815.588,17990804.29729,0
1740772800000,127.72,129.38,126.62,127.21,290001.046,1740776399999,37050378.18383,68828,134842.998,17234332.92838,0
1740776400000,127.22,128.90,127.09,128.03,111835.719,1740779999999,14301430.09389,36436,55678.141,7118854.75485,0
1740780000000,128.03,129.07,127.75,129.06,152615.084,1740783599999,19598976.71384,39040,69542.902,8931081.45968,0
1740783600000,129.06,129.59,127.64,127.99,155530.103,1740787199999,20006871.94213,44365,78202.620,10060986.38094,0
1740787200000,127.99,128.12,126.06,126.19,179149.483,1740790799999,22737323.84464,46442,75021.391,9524260.91024,0
1740790800000,126.19,127.95,125.98,127.79,147433.028,1740794399999,18702353.80880,39829,84521.601,10723590.12977,0
1740794400000,127.79,128.89,126.76,128.47,191460.905,1740797999999,24507328.39125,49885,98357.149,12591207.47394,0
1740798000000,128.48,129.42,127.88,128.20,135895.094,1740801599999,17484714.84411,41644,69914.766,8996469.87300,0
1740801600000,128.19,131.01,128.17,129.69,322549.341,1740805199999,41857435.57474,75167,187732.133,24365512.36351,0
1740805200000,129.69,129.69,126.72,126.78,235971.796,1740808799999,30231091.97006,52488,116582.074,14951518.48540,0
1740808800000,126.78,127.79,126.46,127.24,155889.741,1740812399999,19801747.76214,43328,82410.481,10468576.16436,0
1740812400000,127.24,127.71,126.02,126.24,104965.039,1740815999999,13316386.95732,32148,45915.152,5827767.75772,0
1740816000000,126.24,127.89,126.10,126.53,138718.691,1740819599999,17604918.50129,37790,83389.862,10588865.37443,0
1740819600000,126.53,127.08,125.72,126.60,112304.289,1740823199999,14202434.82628,33456,55702.455,7048870.67769,0
1740823200000,126.60,127.08,125.71,126.27,165776.980,1740826799999,20955689.92368,40826,85299.079,10787273.44445,0
1740826800000,126.27,126.47,124.32,125.24,217606.908,1740830399999,27296894.33192,52217,87921.654,11038326.07143,0
1740830400000,125.25,125.56,124.35,125.17,175948.490,1740833999999,21985464.65850,42816,96881.695,12106905.28490,0
1740834000000,125.17,125.34,122.85,123.90,238330.703,1740837599999,29505608.06769,52919,94786.449,11736290.70662,0
1740837600000,123.91,125.65,123.61,125.15,174534.357,1740841199999,21767585.09211,48863,88074.868,10981435.63979,0
1740841200000,125.16,125.91,124.48,125.09,128908.902,1740844799999,16139556.08553,37176,58777.997,7362990.46626,0
1740844800000,125.09,125.96,124.89,125.46,132648.139,1740848399999,16639736.78657,36622,65754.344,8250435.37180,0
1740848400000,125.47,125.47,124.32,124.51,81471.243,1740851999999,10170175.79412,27142,36708.034,4582866.38646,0
1740852000000,124.51,124.78,124.04,124.46,81089.612,1740855599999,10085149.16902,26866,40799.133,5075316.13977,0
1740855600000,124.46,125.45,124.24,124.70,83770.484,1740859199999,10457604.45315,26784,43108.406,5382487.20933,0
1740859200000,124.69,124.78,123.89,124.49,59565.344,1740862799999,7400468.17146,25826,25461.207,3164051.06556,0
1740862800000,124.49,126.32,124.26,126.00,91249.949,1740866399999,11425945.79286,30658,52078.501,6522902.35471,0
1740866400000,126.01,126.36,124.83,124.85,80233.703,1740869999999,10070675.59909,28895,38756.615,4865696.30526,0
1740870000000,124.85,125.10,123.51,124.24,89245.302,1740873599999,11073577.51224,29559,41721.215,5176812.91954,0
1740873600000,124.25,124.75,123.51,124.04,88447.131,1740877199999,10979830.69820,32697,44571.829,5533752.80904,0
1740877200000,124.05,124.41,122.56,123.35,139313.002,1740880799999,17200737.52319,39453,52636.289,6502048.19778,0
1740880800000,123.35,124.09,122.21,122.75,106714.252,1740884399999,13135238.27762,34225,48928.657,6028275.17338,0
1740884400000,122.75,123.18,122.49,122.70,74233.163,1740887999999,9117842.56653,25446,36687.842,4506344.84034,0
1740888000000,122.70,123.20,122.35,122.44,75129.569,1740891599999,9225884.88635,26765,33558.775,4121679.65532,0
1740891600000,122.44,123.09,122.06,122.22,93206.716,1740895199999,11416673.84970,26767,44996.895,5512939.20011,0
1740895200000,122.22,124.05,122.02,123.05,136353.272,1740898799999,16786634.18064,40049,72606.186,8934915.28663,0
1740898800000,123.04,123.11,121.71,122.15,113311.653,1740902399999,13858292.88706,33266,49927.749,6108393.69501,0
1740902400000,122.15,122.28,121.37,121.67,103319.255,1740905999999,12584739.60574,31961,45557.953,5550214.82834,0
1740906000000,121.67,122.73,121.52,122.21,130611.216,1740909599999,15949450.95298,37287,66182.352,8084270.26248,0
1740909600000,122.21,123.00,121.82,122.10,108799.340,1740913199999,13318104.09373,31642,54526.728,6677152.54525,0
1740913200000,122.11,122.63,121.73,122.40,88263.930,1740916799999,10776768.95430,26852,45832.813,5596623.82580,0
1740916800000,122.41,122.63,121.85,122.16,95166.743,1740920399999,11631234.62543,27655,42520.564,5196853.07601,0
1740920400000,122.17,122.32,117.14,119.03,601450.302,1740923999999,71974464.75756,106556,201576.592,24135729.65379,0
1740924000000,119.03,119.82,118.20,118.48,311325.482,1740927599999,37074262.61918,72665,148114.963,17647097.99188,0
1740927600000,118.50,124.80,118.20,121.38,1037971.742,1740931199999,126732293.31095,256220,490512.859,59879054.59018,0
1740931200000,121.38,130.17,119.60,126.55,1465524.403,1740934799999,184139330.28519,353954,739121.823,92825064.21429,0
1740934800000,126.56,128.35,124.09,126.68,767752.281,1740938399999,97240652.37796,178735,364683.662,46202117.59369,0
1740938400000,126.68,127.86,124.63,125.38,337919.966,1740941999999,42592348.02754,93846,166180.976,20949936.78786,0
1740942000000,125.39,127.40,124.77,126.38,204867.002,1740945599999,25787882.10544,56813,101315.145,12748646.53370,0
1740945600000,126.38,126.94,124.89,126.84,201726.867,1740949199999,25449192.67452,52536,108024.900,13628944.97200,0
1740949200000,126.83,127.91,126.18,126.81,198881.097,1740952799999,25263173.16120,54065,92205.538,11712442.10791,0
1740952800000,126.81,127.65,125.86,126.69,155344.204,1740956399999,19690937.49269,40741,80358.772,10185699.34245,0
1740956400000,126.68,129.35,126.61,127.82,298545.769,1740959999999,38155314.03096,77572,153112.980,19571151.28207,0
1740960000000,127.82,129.48,126.05,128.83,344358.190,1740963599999,43928890.23447,110002,166799.251,21282574.30138,0
1740963600000,128.85,130.32,126.63,126.95,328083.031,1740967199999,42080951.27324,96356,157611.058,20224726.47574,0
1740967200000,126.95,127.34,125.20,125.90,280670.836,1740970799999,35425963.74248,78501,115973.300,14646560.85612,0
1740970800000,125.90,126.39,123.58,124.69,210013.760,1740974399999,26226317.09480,63589,89987.185,11246538.90019,0
1740974400000,124.69,124.96,122.08,123.07,266328.101,1740977999999,32775869.27104,64675,110466.494,13586685.77494,0
1740978000000,123.07,123.48,121.76,122.82,164280.261,1740981599999,20138676.59512,48601,82490.160,10118464.65946,0
1740981600000,122.81,123.10,118.92,119.71,393004.985,1740985199999,47381740.21019,84621,181487.654,21890168.00306,0
1740985200000,119.71,119.76,116.72,118.63,515709.064,1740988799999,60836512.53361,131042,252459.829,29786890.72487,0
1740988800000,118.63,118.79,114.50,115.67,422141.593,1740992399999,49153092.61439,92339,197911.124,23039512.44091,0
1740992400000,115.66,116.77,114.72,116.09,300118.096,1740995999999,34804137.90135,83513,159224.579,18474165.83953,0
1740996000000,116.09,117.30,115.73,117.06,241508.962,1740999599999,28187371.78530,65048,113525.520,13253389.02083,0
1740999600000,117.05,117.38,116.33,116.74,158093.829,1741003199999,18477050.17133,47377,74283.986,8684170.52867,0
1741003200000,116.74,117.85,115.81,117.10,255634.860,1741006799999,29857237.26421,65931,115552.740,13502259.84499,0
1741006800000,117.11,118.91,116.13,118.88,335840.692,1741010399999,39384157.59966,70726,196009.148,22991180.99320,0
1741010400000,118.87,119.15,112.49,112.80,778816.381,1741013999999,89920400.42640,160143,352825.250,40752369.53476,0
1741014000000,112.81,115.51,112.63,113.68,478277.810,1741017599999,54675659.41737,121782,234266.513,26788577.98779,0
1741017600000,113.68,114.80,113.08,114.26,197466.331,1741021199999,22518091.90575,58425,93064.259,10618839.75807,0
1741021200000,114.25,115.79,113.83,114.78,170652.222,1741024799999,19588165.65469,53677,80175.099,9207110.81586,0
1741024800000,114.78,115.00,111.52,112.46,614666.335,1741028399999,69505008.02516,147877,286887.039,32460244.00311,0
1741028400000,112.46,113.33,106.73,107.59,795699.922,1741031999999,87650729.92056,181927,341538.859,37650450.61193,0
1741032000000,107.60,110.13,106.62,108.68,526266.522,1741035599999,57148913.36317,138766,259688.973,28204438.00151,0
1741035600000,108.69,110.53,107.86,108.69,268407.292,1741039199999,29324495.48834,71092,134833.987,14738316.38475,0
1741039200000,108.69,110.55,108.62,110.23,147352.337,1741042799999,16156985.05447,48114,75465.460,8276827.28726,0
1741042800000,110.23,110.91,109.39,109.81,121370.256,1741046399999,13375377.01182,41982,57916.110,6383705.40426,0
1741046400000,109.82,110.92,108.83,109.24,210736.300,1741049999999,23170423.71867,67983,99884.285,10994722.05271,0
1741050000000,109.23,109.73,102.51,104.24,736407.092,1741053599999,77762919.21124,187620,323073.968,34104724.28325,0
1741053600000,104.25,105.32,100.99,104.18,633020.800,1741057199999,65364212.34185,158681,310590.390,32124933.55339,0
1741057200000,104.19,105.34,102.89,104.10,200044.163,1741060799999,20843431.07389,62738,99246.226,10342064.39681,0
1741060800000,104.11,104.92,103.02,104.29,216037.280,1741064399999,22435500.49621,61359,101625.980,10556401.67808,0
1741064400000,104.30,106.18,103.52,105.48,270897.385,1741067999999,28412321.89945,79145,141625.246,14860079.93435,0
1741068000000,105.47,106.12,104.59,104.72,160939.410,1741071599999,16949834.49373,51846,77005.277,8112033.97129,0
1741071600000,104.72,104.97,100.53,101.09,331604.755,1741075199999,33998291.11165,77044,148174.231,15179307.66500,0
1741075200000,101.09,103.47,100.41,103.07,359681.320,1741078799999,36778654.76052,80237,184558.918,18861170.08666,0
1741078800000,103.07,103.66,101.71,101.78,209434.310,1741082399999,21505114.79776,54969,103387.919,10618559.16675,0
1741082400000,101.78,102.71,100.72,102.48,273282.495,1741085999999,27849734.56546,67014,137665.776,14024418.62272,0
1741086000000,102.48,103.94,102.33,102.68,215556.726,1741089599999,22205352.24398,62275,101785.553,10482626.63498,0
1741089600000,102.68,103.08,101.36,102.21,190095.969,1741093199999,19424281.87886,54050,95686.202,9778295.34452,0
1741093200000,102.20,102.20,98.83,100.41,521790.915,1741096799999,52265975.81547,108592,252417.209,25295027.48022,0
1741096800000,100.41,106.21,99.90,101.36,833708.342,1741100399999,85829677.53669,193980,385989.854,39767351.74898,0
1741100400000,101.36,101.86,98.79,99.97,640791.778,1741103999999,64250554.67019,159580,319960.090,32092500.94057,0
1741104000000,99.97,100.40,93.83,99.00,1024012.927,1741107599999,99618817.37533,197638,498442.204,48488676.81333,0
1741107600000,99.00,102.94,98.82,101.73,539948.770,1741111199999,54676533.73536,113077,265873.403,26937605.72156,0
1741111200000,101.74,104.35,101.17,103.84,286462.995,1741114799999,29397986.14092,71494,155886.852,16008655.79370,0
1741114800000,103.84,104.78,103.19,103.72,330773.442,1741118399999,34402773.47025,73654,156270.580,16262187.43506,0
1741118400000,103.72,104.08,101.19,101.45,274648.124,1741121999999,28230333.50746,60421,109381.410,11254584.15870,0
1741122000000,101.45,104.68,101.01,102.51,285841.673,1741125599999,29384134.73624,67236,146408.617,15051434.17162,0
1741125600000,102.51,103.70,102.31,102.55,115743.171,1741129199999,11921039.72913,33252,52058.254,5362485.52212,0
1741129200000,102.56,103.79,101.84,103.57,150427.249,1741132799999,15473256.28696,38700,70886.622,7294524.23627,0
1741132800000,103.57,104.00,101.76,102.30,152639.495,1741136399999,15687968.47924,47856,68166.386,7005345.35949,0
1741136400000,102.29,104.28,101.61,104.27,153665.688,1741139999999,15861170.95371,44971,84029.791,8673081.33571,0
1741140000000,104.27,105.44,103.35,104.51,233226.415,1741143599999,24329571.01353,60459,121880.942,12723401.84127,0
1741143600000,104.50,104.72,102.02,102.10,174496.177,1741147199999,18068648.34455,45834,71945.736,7456779.13570,0
1741147200000,102.11,103.47,102.07,103.11,103493.722,1741150799999,10637145.76500,32726,55136.599,5666496.34134,0
1741150800000,103.11,103.48,102.46,102.79,83097.541,1741154399999,8552356.11101,22787,38835.966,3997275.76960,0
1741154400000,102.79,103.15,101.94,102.63,106034.641,1741157999999,10866795.71049,27979,58426.681,5990245.91352,0
1741158000000,102.63,103.11,101.90,102.39,125623.622,1741161599999,12862333.29872,32252,60029.181,6148113.53219,0
1741161600000,102.39,104.16,102.13,104.02,168734.904,1741165199999,17427572.93817,41569,88166.106,9105195.41005,0
1741165200000,104.02,105.89,103.83,104.56,320310.866,1741168799999,33619759.26445,65432,145960.281,15322762.88806,0
1741168800000,104.57,106.82,104.15,105.57,314251.548,1741172399999,33195356.10705,65855,161762.186,17083086.66718,0
1741172400000,105.58,105.62,103.33,103.80,225415.346,1741175999999,23563952.33734,51656,108866.946,11390214.67510,0
1741176000000,103.81,104.80,103.36,103.89,173867.965,1741179599999,18094121.07723,47661,91368.289,9513412.56851,0
1741179600000,103.89,104.13,102.01,102.60,276537.801,1741183199999,28497558.83358,60573,116846.166,12043569.29291,0
1741183200000,102.61,103.03,101.28,101.61,329077.222,1741186799999,33616041.68552,71532,166672.975,17037911.92588,0
1741186800000,101.61,103.12,100.55,101.90,340644.959,1741190399999,34614845.25729,77618,168885.370,17169740.60818,0
1741190400000,101.90,102.84,101.34,102.35,224645.772,1741193999999,22929247.75285,59470,109971.574,11229450.72713,0
1741194000000,102.34,104.37,102.18,103.48,216357.055,1741197599999,22322546.73933,56959,112879.903,11644453.94279,0
1741197600000,103.47,103.98,102.88,103.77,99949.909,1741201199999,10325539.90663,35687,46859.941,4841648.27292,0
1741201200000,103.77,104.63,103.40,103.93,94661.226,1741204799999,9845320.85312,34235,41251.532,4290964.41662,0
1741204800000,103.94,105.09,103.73,104.76,110837.510,1741208399999,11574751.65387,33128,52999.023,5535567.43328,0
1741208400000,104.75,105.26,104.13,104.98,104737.171,1741211999999,10968373.78770,30147,48827.542,5114808.60949,0
1741212000000,104.97,105.15,104.43,104.89,52620.314,1741215599999,5512190.58782,18640,24782.635,2596494.91466,0
1741215600000,104.89,105.14,104.46,104.66,81785.281,1741219199999,8572653.46741,28314,38000.161,3983676.16727,0
1741219200000,104.67,104.87,103.53,103.78,129667.705,1741222799999,13494995.70629,38701,54477.519,5667687.83874,0
1741222800000,103.77,106.21,103.66,105.30,176262.478,1741226399999,18525392.73614,53627,89129.373,9365787.41661,0
1741226400000,105.29,106.90,105.00,106.89,178356.648,1741229999999,18892476.84833,49058,95168.718,10081840.06250,0
1741230000000,106.89,107.50,106.55,107.27,161470.147,1741233599999,17282177.48047,44101,83245.118,8912153.83587,0
1741233600000,107.27,109.90,106.85,109.53,348029.931,1741237199999,37805412.10178,79337,174950.223,18994458.60364,0
1741237200000,109.52,112.93,109.16,110.18,522986.608,1741240799999,58208085.36759,111987,248486.891,27654167.34173,0
1741240800000,110.17,110.42,108.42,108.50,284459.374,1741244399999,31125155.21796,63876,121297.663,13279737.78402,0
1741244400000,108.50,108.87,107.11,108.06,313830.554,1741247999999,33930151.05444,65579,160466.728,17354545.24449,0
1741248000000,108.06,109.64,107.72,109.23,215060.846,1741251599999,23392298.64791,49753,107428.006,11691662.88838,0
1741251600000,109.23,109.26,107.08,107.59,259340.617,1741255199999,28030585.16940,54520,117695.269,12715594.60729,0
1741255200000,107.60,108.73,107.24,108.17,175590.780,1741258799999,18978819.78818,44128,98329.099,10630175.77632,0
1741258800000,108.16,108.35,107.00,107.17,170375.242,1741262399999,18309989.82483,37561,66148.242,7112101.83440,0
1741262400000,107.16,107.37,105.30,105.68,277299.900,1741265999999,29458695.95582,60394,120763.949,12832884.74171,0
1741266000000,105.69,106.33,105.10,105.55,201640.429,1741269599999,21333959.95142,49407,101940.377,10788012.44207,0
1741269600000,105.55,106.13,103.97,105.27,302994.946,1741273199999,31807360.22754,69216,147311.779,15474876.51817,0
1741273200000,105.27,106.92,104.84,105.38,312273.360,1741276799999,33081492.48259,71972,162366.337,17206056.26494,0
1741276800000,105.38,105.68,103.33,103.49,246947.244,1741280399999,25813431.70226,60692,113867.966,11913605.64940,0
1741280400000,103.48,103.57,102.03,102.53,271443.074,1741283999999,27877554.70048,63128,123493.122,12687049.34877,0
1741284000000,102.52,103.05,102.02,102.72,112273.440,1741287599999,11514057.70900,35898,61201.131,6277211.46652,0
1741287600000,102.71,103.96,102.42,103.15,136872.613,1741291199999,14136888.19303,43597,72813.368,7523177.15712,0
1741291200000,103.15,103.65,102.45,102.82,118113.810,1741294799999,12177320.10307,33021,55074.180,5680153.75639,0
1741294800000,102.82,103.69,102.61,103.66,99673.708,1741298399999,10282085.71098,27275,47484.962,4899106.56386,0
1741298400000,103.63,104.54,103.27,103.45,151897.166,1741301999999,15789853.60009,38353,76701.392,7973666.41685,0
1741302000000,103.45,103.93,102.94,103.33,110074.729,1741305599999,11387103.67198,27678,55136.155,5705156.18495,0
1741305600000,103.33,104.49,97.20,98.01,1014919.956,1741309199999,101733688.15794,196418,437069.579,43853388.83632,0
1741309200000,98.02,102.38,97.57,101.22,440613.272,1741312799999,44170899.48320,104488,233452.106,23396985.03817,0
1741312800000,101.20,101.55,100.46,100.67,170644.278,1741316399999,17231938.77992,44825,84388.353,8527394.50854,0
1741316400000,100.67,101.47,100.59,100.74,95748.447,1741319999999,9672450.62038,30178,45614.915,4607875.10559,0
1741320000000,100.74,101.42,100.51,100.77,85238.879,1741323599999,8603291.43239,28618,46397.500,4682955.05036,0
1741323600000,100.76,102.11,100.62,101.62,113691.213,1741327199999,11547875.79293,35525,60404.510,6136561.03846,0
1741327200000,101.62,102.55,101.04,102.34,112483.316,1741330799999,11448937.79386,29369,53441.893,5442374.38838,0
1741330800000,102.33,102.85,101.91,102.65,122677.475,1741334399999,12561607.55194,31136,61300.320,6278865.79223,0
1741334400000,102.65,102.94,101.84,102.65,147009.580,1741337999999,15050797.01136,38454,78952.505,8086635.25628,0
1741338000000,102.65,104.37,102.58,103.49,209504.796,1741341599999,21697575.18490,51341,108563.848,11240559.98153,0
1741341600000,103.50,104.66,103.40,104.47,97217.837,1741345199999,10115999.98557,29648,50762.730,5283779.92778,0
1741345200000,104.46,105.29,103.95,105.27,195337.821,1741348799999,20441261.55549,39200,81450.100,8526908.92189,0
1741348800000,105.27,105.46,103.58,104.27,235883.510,1741352399999,24639477.42991,51651,96356.731,10070940.52742,0
1741352400000,104.26,105.86,103.77,104.00,261313.511,1741355999999,27391125.89693,66640,128183.154,13444412.36916,0
1741356000000,104.01,105.85,103.55,104.71,234183.485,1741359599999,24509635.18330,66743,114477.803,11978399.10084,0
1741359600000,104.70,105.34,103.33,104.15,228201.209,1741363199999,23822473.95763,67645,109845.857,11471407.74577,0
1741363200000,104.15,104.38,102.11,102.89,257937.233,1741366799999,26596064.79923,79196,122067.459,12584881.13626,0
1741366800000,102.89,104.99,102.41,104.00,165132.141,1741370399999,17098840.98610,57167,85793.245,8884107.20272,0
1741370400000,104.01,105.65,103.76,105.26,168052.720,1741373999999,17622519.50055,51468,87547.658,9182327.56588,0
1741374000000,105.26,105.66,104.22,105.01,130832.582,1741377599999,13736859.21713,39648,57846.576,6076361.29215,0
1741377600000,105.01,106.58,104.33,105.61,203272.072,1741381199999,21433128.58272,60782,105000.660,11073146.03838,0
1741381200000,105.60,105.74,103.09,103.96,318216.188,1741384799999,33118242.06098,76746,148625.890,15470881.80946,0
1741384800000,103.95,104.58,102.64,104.02,125596.545,1741388399999,13021556.63208,35291,54276.485,5629138.78877,0
1741388400000,104.01,104.02,102.34,103.63,116347.981,1741391999999,11990950.52722,39737,58245.208,6001904.74298,0
1741392000000,103.63,105.99,103.29,105.70,157544.609,1741395599999,16468532.28125,46374,80151.669,8383154.82077,0
1741395600000,105.70,106.01,102.95,104.52,238218.411,1741399199999,24883129.38781,57482,114314.936,11944932.89361,0
1741399200000,104.52,105.21,104.14,105.01,107474.199,1741402799999,11264657.05891,32155,50547.068,5299095.53422,0
1741402800000,105.01,106.33,104.02,106.11,154427.454,1741406399999,16263769.61136,36991,83182.929,8763503.84712,0
1741406400000,106.10,108.11,105.64,107.94,226676.884,1741409999999,24266082.08540,50948,119650.600,12814547.05372,0
1741410000000,107.95,108.62,105.92,106.76,228881.414,1741413599999,24492768.65690,47927,106396.111,11391380.63631,0
1741413600000,106.76,106.87,104.72,105.23,183726.030,1741417199999,19416353.06413,38521,87610.931,9261040.69956,0
1741417200000,105.23,106.10,104.84,105.31,144808.935,1741420799999,15284019.06812,31532,70429.577,7436727.53969,0
1741420800000,105.31,105.69,104.58,104.63,130216.842,1741424399999,13693648.46817,29145,61777.551,6497822.07532,0
1741424400000,104.64,105.40,103.83,104.01,151442.677,1741427999999,15841049.00303,36078,70921.229,7420172.10365,0
1741428000000,104.01,105.06,104.00,104.93,100925.266,1741431599999,10540937.23360,24562,57142.600,5967479.87023,0
1741431600000,104.93,104.99,103.59,104.32,141899.758,1741435199999,14789613.77133,35549,62961.177,6563295.67211,0
1741435200000,104.33,105.58,103.97,105.21,140896.603,1741438799999,14795959.09554,36021,63992.973,6719820.08010,0
1741438800000,105.22,105.53,103.82,103.91,181217.232,1741442399999,18983715.60588,35603,85855.005,9001482.71568,0
1741442400000,103.90,104.62,103.69,104.14,102191.544,1741445999999,10635992.28992,26739,54935.124,5718413.20975,0
1741446000000,104.13,104.35,103.36,103.86,87795.903,1741449599999,9124325.01519,26318,40451.426,4206049.42792,0
1741449600000,103.86,104.11,102.75,103.65,132310.521,1741453199999,13664136.73598,35219,61595.875,6362188.25871,0
1741453200000,103.65,104.17,102.88,103.74,86270.755,1741456799999,8931081.12142,27380,41422.710,4289130.36939,0
1741456800000,103.73,104.19,103.57,103.94,49896.063,1741460399999,5183543.16484,17027,25160.986,2613927.59118,0
1741460400000,103.95,104.83,103.51,104.30,87924.289,1741463999999,9177830.97412,26141,47415.537,4950928.02662,0
1741464000000,104.29,104.30,103.71,103.98,51444.833,1741467599999,5350527.44980,16937,26957.397,2803883.58918,0
1741467600000,103.97,104.35,103.53,103.54,46003.339,1741471199999,4785148.65549,17496,21164.077,2201930.05648,0
1741471200000,103.53,103.74,102.76,102.96,64012.797,1741474799999,6602801.47910,21306,31412.168,3240208.51930,0
1741474800000,102.96,103.12,101.74,102.32,138655.484,1741478399999,14186963.62620,33888,55246.194,5653951.14197,0
1741478400000,102.31,102.72,101.55,102.39,88773.612,1741481999999,9078227.73187,28877,45190.095,4623687.18485,0
1741482000000,102.39,102.45,101.45,101.50,103752.784,1741485599999,10569153.91752,24319,44373.762,4520092.86482,0
1741485600000,101.49,101.70,101.03,101.06,104122.407,1741489199999,10550429.82670,25584,53478.956,5421198.15494,0
1741489200000,101.06,101.59,100.76,101.34,75314.762,1741492799999,7619427.30324,22200,33627.646,3403588.46043,0
1741492800000,101.34,101.44,101.11,101.18,44820.544,1741496399999,4539291.78673,15787,21618.889,2189570.70460,0
1741496400000,101.18,101.47,100.55,100.71,88052.187,1741499999999,8891972.40157,21945,39294.310,3969192.37418,0
1741500000000,100.71,100.72,99.82,100.26,149491.027,1741503599999,14981508.61967,29970,75971.431,7614865.68578,0
1741503600000,100.26,101.48,100.09,101.33,132830.107,1741507199999,13400563.94495,30971,68620.455,6922047.08375,0
1741507200000,101.32,101.63,100.18,100.27,90458.819,1741510799999,9128373.11257,24277,36887.665,3723856.93288,0
1741510800000,100.26,101.25,100.15,100.39,135909.706,1741514399999,13678550.80162,26438,70927.302,7138827.75963,0
1741514400000,100.39,100.92,98.41,98.57,299083.543,1741517999999,29769069.19208,53566,111407.394,11099999.77130,0
1741518000000,98.57,99.74,98.51,99.55,131087.225,1741521599999,12993412.11252,33004,73648.085,7301444.43371,0
1741521600000,99.54,99.59,98.00,98.56,171388.113,1741525199999,16908931.20553,40115,79282.807,7821828.94356,0
1741525200000,98.56,99.44,97.43,97.54,245860.906,1741528799999,24206367.40633,43687,124961.881,12311330.02144,0
1741528800000,97.54,99.50,97.42,99.42,339887.512,1741532399999,33456525.85895,56412,170167.003,16763685.88532,0
1741532400000,99.42,100.52,99.35,99.85,282270.925,1741535999999,28214613.73908,63900,132543.625,13249030.75961,0
1741536000000,99.84,100.91,96.45,96.61,506722.464,1741539599999,49937621.13033,92756,209973.629,20705212.79988,0
1741539600000,96.61,97.53,95.46,95.93,315470.690,1741543199999,30446224.21027,70752,139940.944,13513629.41470,0
1741543200000,95.93,96.92,95.15,95.73,345441.160,1741546799999,33073092.58888,74263,163272.955,15633192.14542,0
1741546800000,95.71,97.30,95.55,97.23,147997.179,1741550399999,14262936.57945,43797,71477.967,6890291.03230,0
1741550400000,97.23,97.87,96.47,96.67,132735.926,1741553999999,12886408.42261,38681,67616.409,6565173.82116,0
1741554000000,96.67,96.94,95.15,95.46,113248.618,1741557599999,10850600.27515,31383,48848.030,4682988.17247,0
1741557600000,95.46,95.58,94.00,94.13,198470.123,1741561199999,18803462.43290,40908,76604.570,7258987.91871,0
1741561200000,94.13,95.48,93.55,94.57,179893.555,1741564799999,16996504.45525,45857,87937.850,8312305.25309,0
1741564800000,94.57,96.12,92.89,95.28,252522.769,1741568399999,23865933.63006,66503,124408.503,11765417.94138,0
1741568400000,95.28,96.40,94.62,94.72,163599.585,1741571999999,15605370.62544,41899,84487.560,8059903.89583,0
1741572000000,94.72,96.24,94.49,94.97,150569.899,1741575599999,14357837.99130,39004,76176.590,7265103.64201,0
1741575600000,94.98,96.07,93.95,95.47,147839.545,1741579199999,14038095.63677,33933,79195.780,7528730.55604,0
1741579200000,95.47,96.90,95.38,96.55,131023.218,1741582799999,12612088.30277,35115,65183.040,6275594.33697,0
1741582800000,96.56,97.55,96.31,96.52,169725.702,1741586399999,16435063.49412,30048,83603.376,8096579.14446,0
1741586400000,96.52,96.69,95.89,96.28,121323.969,1741589999999,11674591.36227,24752,58746.964,5652995.87261,0
1741590000000,96.27,96.96,95.78,96.27,99497.149,1741593599999,9579072.69675,24206,51143.300,4926466.00742,0
1741593600000,96.27,96.40,94.42,94.68,172241.309,1741597199999,16390890.73934,38687,78951.043,7513980.64945,0
1741597200000,94.67,99.05,94.65,96.53,494212.617,1741600799999,48083668.12885,100887,250175.591,24333572.03916,0
1741600800000,96.53,97.07,95.54,97.05,148162.873,1741604399999,14268559.76763,38913,76565.943,7376584.24487,0
1741604400000,97.05,98.39,96.40,98.05,155672.531,1741607999999,15151349.06028,39715,76540.339,7447454.89295,0
1741608000000,98.06,98.63,97.04,97.77,149215.540,1741611599999,14584446.34182,39920,70789.899,6919553.72218,0
1741611600000,97.77,97.94,95.30,95.48,226540.709,1741615199999,21860705.89415,53653,118680.422,11453023.84174,0
1741615200000,95.47,95.47,91.17,92.03,618183.371,1741618799999,57442704.95825,120679,286326.053,26604513.23796,0
1741618800000,92.03,94.00,91.46,92.85,252546.651,1741622399999,23459697.54314,62510,123238.824,11445691.32367,0
1741622400000,92.84,93.07,90.63,91.02,281033.123,1741625999999,25739872.06612,63532,142130.315,13017968.30291,0
1741626000000,91.02,91.27,88.15,88.49,606201.381,1741629599999,54155722.43677,114134,279867.002,25007714.53189,0
1741629600000,88.49,90.04,86.27,86.45,372072.808,1741633199999,32847204.40079,78844,150109.263,13268533.16691,0
1741633200000,86.46,89.67,86.23,89.23,396610.275,1741636799999,35004494.29867,90074,201613.993,17793711.99724,0
1741636800000,89.22,89.43,87.37,87.96,186956.515,1741640399999,16523613.93187,45664,90089.869,7962772.83177,0
1741640400000,87.95,89.27,87.26,88.42,131570.364,1741643999999,11599040.91810,34227,69638.099,6141333.28941,0
1741644000000,88.41,88.86,87.08,87.60,119811.383,1741647599999,10515135.32742,33342,55403.232,4862074.29757,0
1741647600000,87.60,88.65,86.92,87.44,158791.019,1741651199999,13941874.68806,41819,74756.983,6563741.53777,0
1741651200000,87.44,88.47,83.21,85.15,623259.391,1741654799999,53159913.23808,133497,287323.933,24502571.17450,0
1741654800000,85.14,87.32,83.37,87.30,433171.847,1741658399999,36813780.72107,103237,207019.873,17582770.77047,0
1741658400000,87.29,88.48,86.97,88.00,249145.596,1741661999999,21863261.55435,56741,113243.638,9943565.25245,0
1741662000000,88.01,88.93,87.24,87.26,123653.851,1741665599999,10889534.44748,35535,54295.632,4781444.06811,0
1741665600000,87.25,88.40,86.97,87.63,136863.901,1741669199999,11992280.58404,36762,71451.283,6260974.87770,0
1741669200000,87.64,89.44,87.53,88.52,140941.084,1741672799999,12491548.57311,37703,71577.758,6343590.55836,0
1741672800000,88.53,89.25,87.55,87.63,136308.610,1741676399999,12054936.86051,35294,58344.797,5161180.26789,0
1741676400000,87.64,88.75,87.50,87.99,131170.046,1741679999999,11543621.65200,31441,69785.652,6141479.29540,0
1741680000000,87.99,89.31,87.69,88.59,172171.038,1741683599999,15253488.62969,40281,87424.145,7744234.04951,0
1741683600000,88.58,89.76,88.55,88.75,190324.142,1741687199999,16967838.91558,37137,89608.565,7987413.25332,0
1741687200000,88.76,89.37,88.55,89.10,89216.515,1741690799999,7938612.60457,24716,41671.947,3708476.17436,0
1741690800000,89.10,89.58,88.24,88.97,121268.056,1741694399999,10778838.12872,30687,58835.692,5230665.04153,0
1741694400000,88.97,89.05,87.52,87.56,164791.788,1741697999999,14544929.14256,34860,71109.616,6280056.77532,0
1741698000000,87.55,89.71,86.52,88.39,451245.602,1741701599999,39788936.92232,90576,234467.876,20683190.65965,0
1741701600000,88.39,89.03,86.03,87.04,465072.962,1741705199999,40683056.20608,95266,234085.077,20475901.93999,0
1741705200000,87.05,90.25,86.89,89.91,344364.854,1741708799999,30555299.75062,71924,171025.819,15179188.46872,0
1741708800000,89.91,93.00,89.63,91.09,507197.547,1741712399999,46462325.60742,98424,231245.752,21187941.84147,0
1741712400000,91.09,91.37,89.58,90.49,216275.143,1741715999999,19582333.56318,45760,97588.716,8835931.39247,0
1741716000000,90.48,93.21,90.45,92.58,378694.274,1741719599999,34894641.60282,72244,187266.426,17256164.93196,0
1741719600000,92.59,93.04,91.41,91.75,277365.351,1741723199999,25565498.70382,45988,137669.807,12693405.84365,0
1741723200000,91.74,92.01,91.35,91.39,87128.606,1741726799999,7986972.11761,23998,42694.605,3914973.65550,0
1741726800000,91.39,92.31,91.36,91.63,70254.963,1741730399999,6455916.00346,20391,33158.180,3047593.91141,0
1741730400000,91.62,91.97,91.33,91.52,57248.786,1741733999999,5245563.70242,20097,26860.566,2461195.82788,0
1741734000000,91.52,91.58,90.16,90.41,90281.329,1741737599999,8185753.15746,28027,35694.894,3235536.21960,0
1741737600000,90.41,91.08,90.13,90.51,82018.530,1741741199999,7426222.64826,27265,44376.425,4018523.01850,0
1741741200000,90.51,91.92,90.44,91.06,132016.420,1741744799999,12033290.40132,31831,72851.476,6643308.33320,0
1741744800000,91.07,91.21,88.77,89.11,227521.189,1741748399999,20426045.92215,45418,90413.636,8118886.34172,0
1741748400000,89.11,89.46,88.49,88.62,161204.343,1741751999999,14346061.96145,32226,88717.886,7898032.30013,0
1741752000000,88.62,88.90,88.02,88.56,137326.985,1741755599999,12138439.32594,30769,70179.303,6204466.20400,0
1741755600000,88.56,89.82,88.49,89.65,136780.412,1741759199999,12180466.17572,29835,72056.881,6418996.30399,0
1741759200000,89.65,89.79,88.56,89.09,129246.045,1741762799999,11526392.27994,24842,61805.161,5512748.50080,0
1741762800000,89.09,90.18,88.96,89.94,126830.348,1741766399999,11348371.01653,29777,64683.307,5789314.01073,0
1741766400000,89.93,90.66,89.25,90.34,153323.573,1741769999999,13793437.72111,38226,72492.776,6522882.96171,0
1741770000000,90.34,91.02,89.20,90.05,168521.620,1741773599999,15169458.30696,38750,79462.833,7155358.83025,0
1741773600000,90.04,90.08,89.48,90.01,69940.593,1741777199999,6281819.49943,17513,32927.510,2957998.08379,0
1741777200000,90.01,91.09,90.01,90.87,94978.445,1741780799999,8599566.92404,21549,44875.831,4063870.14943,0
1741780800000,90.86,92.86,90.47,92.05,357115.021,1741784399999,32808826.95827,69421,169256.222,15565151.41459,0
1741784400000,92.03,92.37,89.57,90.02,236686.730,1741787999999,21533960.82452,48677,120862.644,11001824.34333,0
1741788000000,90.01,90.34,88.37,88.41,250068.818,1741791599999,22337773.29994,50080,127681.637,11405754.60494,0
1741791600000,88.41,89.90,87.25,89.72,281478.084,1741795199999,24952295.02805,54460,145413.203,12885776.05996,0
1741795200000,89.71,90.82,89.47,90.13,190033.981,1741798799999,17129792.67811,43701,92876.763,8373809.54252,0
1741798800000,90.13,90.97,89.94,90.13,137470.874,1741802399999,12443012.14489,32080,57024.189,5163460.17801,0
1741802400000,90.14,91.19,89.99,90.86,88641.765,1741805999999,8042655.24998,26906,44005.676,3994022.55221,0
1741806000000,90.85,91.65,90.45,91.18,85550.472,1741809599999,7797059.95622,23940,40679.805,3710140.94462,0
1741809600000,91.19,91.51,90.96,91.44,50522.665,1741813199999,4610567.36988,17794,22434.187,2047617.92038,0
1741813200000,91.45,91.86,90.98,91.32,70120.265,1741816799999,6410850.92867,19746,28733.969,2627714.69834,0
1741816800000,91.32,91.91,91.28,91.71,58093.940,1741820399999,5323494.13240,20670,30377.178,2783908.96719,0
1741820400000,91.72,91.74,91.21,91.46,53834.231,1741823999999,4920697.03018,16127,27955.843,2555287.82726,0
1741824000000,91.46,91.74,90.58,90.72,101171.158,1741827599999,9216827.47639,28273,49730.073,4530950.18731,0
1741827600000,90.73,91.25,90.34,91.02,87911.741,1741831199999,7979899.43066,24081,48407.440,4395449.76599,0
1741831200000,91.02,91.64,90.73,90.83,64867.042,1741834799999,5911620.32579,20526,29296.732,2670892.26250,0
1741834800000,90.83,91.17,90.38,90.42,58815.845,1741838399999,5334488.03454,21659,29754.193,2699169.60600,0
1741838400000,90.42,90.69,89.71,89.97,90164.676,1741841999999,8131425.12634,23379,43136.682,3891235.52942,0
1741842000000,89.97,90.26,89.11,89.37,82042.733,1741845599999,7352564.68491,22297,39812.092,3569361.88036,0
1741845600000,89.38,89.51,88.75,89.21,109481.829,1741849199999,9754953.68113,25109,58327.857,5197945.25266,0
1741849200000,89.22,89.89,89.15,89.23,63081.343,1741852799999,5645342.61150,17291,35588.301,3184296.30053,0
1741852800000,89.23,89.46,88.22,89.04,136497.934,1741856399999,12116457.63317,29217,62587.378,5555007.86462,0
1741856400000,89.04,90.38,89.03,90.34,132072.689,1741859999999,11845203.23525,26536,69374.164,6222381.77701,0
1741860000000,90.34,90.50,89.52,90.22,109043.346,1741863599999,9822681.12016,24482,55827.961,5030392.73749,0
1741863600000,90.22,90.29,89.41,90.21,102490.069,1741867199999,9208893.52020,21647,47925.532,4307339.65429,0
1741867200000,90.21,91.40,89.22,89.47,212860.162,1741870799999,19192879.69633,42599,105050.780,9474855.40664,0
1741870800000,89.48,90.17,87.99,88.22,211115.386,1741874399999,18850803.35173,44550,98883.403,8837941.51517,0
1741874400000,88.22,89.48,87.99,89.07,184571.738,1741877999999,16414306.59589,38096,97342.440,8655415.70071,0
1741878000000,89.07,89.25,88.33,88.54,124698.168,1741881599999,11055162.17534,29762,67230.921,5960432.68826,0
1741881600000,88.54,88.66,87.01,87.29,199687.265,1741885199999,17496091.07447,39991,100527.033,8805781.63321,0
1741885200000,87.29,87.56,86.34,86.57,152048.054,1741888799999,13223171.82525,34007,74840.675,6510733.01853,0
1741888800000,86.56,87.82,86.52,86.73,130653.908,1741892399999,11399359.61855,30197,64192.255,5600822.48156,0
1741892400000,86.73,87.00,86.20,86.58,97664.511,1741895999999,8454064.26068,22933,46773.730,4049959.57149,0
1741896000000,86.58,87.24,86.44,86.56,84079.464,1741899599999,7306323.01061,20075,43746.605,3801898.45976,0
1741899600000,86.56,87.00,86.30,86.99,45925.010,1741903199999,3979691.19440,14732,23706.754,2054841.73106,0
1741903200000,87.00,88.39,86.86,88.34,94027.782,1741906799999,8243184.24506,21955,44311.219,3883326.18460,0
1741906800000,88.34,88.72,87.68,88.04,88151.935,1741910399999,7775709.41620,21542,34700.091,3061630.37937,0
1741910400000,88.04,88.94,87.76,88.67,77709.295,1741913999999,6865153.26838,23631,34151.827,3017475.38417,0
1741914000000,88.68,89.13,88.26,88.81,61023.703,1741917599999,5412647.47283,17639,29838.914,2647541.09367,0
1741917600000,88.80,89.56,88.68,89.50,87601.648,1741921199999,7813573.06225,19218,36716.308,3275471.17832,0
1741921200000,89.50,89.52,88.72,89.02,66213.110,1741924799999,5893328.82698,16911,31580.807,2809813.62926,0
1741924800000,89.02,89.45,88.77,88.84,48104.891,1741928399999,4284869.53203,14532,24677.267,2198289.54821,0
1741928400000,88.84,89.15,88.51,88.96,63990.673,1741931999999,5681187.14619,14193,29233.907,2596593.37950,0
1741932000000,88.96,89.14,88.50,88.73,53982.471,1741935599999,4791542.94882,13987,23692.173,2103236.64936,0
1741935600000,88.73,89.50,88.53,89.24,58429.677,1741939199999,5199300.09203,15020,30437.291,2708201.49899,0
1741939200000,89.24,90.10,89.14,89.90,138020.855,1741942799999,12385752.39873,26727,66305.168,5951126.23750,0
1741942800000,89.91,90.61,89.67,90.22,99536.032,1741946399999,8971509.11684,22448,57572.342,5190742.43115,0
1741946400000,90.23,90.67,89.87,90.27,78019.206,1741949999999,7039813.55632,18444,32589.960,2941204.41532,0
1741950000000,90.26,90.44,90.03,90.33,51236.585,1741953599999,4623093.72611,13082,22424.260,2023923.46808,0
1741953600000,90.33,90.76,90.04,90.51,77979.544,1741957199999,7049678.55628,16538,38076.963,3443795.24634,0
1741957200000,90.52,91.33,90.30,90.97,128176.432,1741960799999,11636068.58441,25855,70318.927,6385383.83069,0
1741960800000,90.96,90.96,89.53,90.86,311680.744,1741964399999,28152391.54996,50335,150882.370,13633934.98317,0
1741964400000,90.87,92.78,90.81,91.36,324402.283,1741967999999,29792558.78347,58492,151030.135,13869131.12697,0
1741968000000,91.37,92.46,90.92,92.42,161933.288,1741971599999,14827825.71939,31425,91077.043,8341421.92795,0
1741971600000,92.41,92.45,91.50,92.03,84767.144,1741975199999,7793677.28181,20441,41671.841,3830526.24542,0
1741975200000,92.02,92.30,91.63,91.88,58834.283,1741978799999,5411495.62955,16313,27541.889,2533712.34700,0
1741978800000,91.88,92.47,91.61,91.72,74540.893,1741982399999,6857405.69669,16951,35426.649,3260047.74630,0
1741982400000,91.72,91.78,90.77,91.46,104954.538,1741985999999,9572447.47089,21610,44789.317,4085447.50339,0
1741986000000,91.46,91.67,91.00,91.06,62304.388,1741989599999,5688622.62079,13923,25732.021,2349985.64878,0
1741989600000,91.05,92.19,90.99,92.03,72873.604,1741993199999,6678432.07179,17020,43908.822,4025700.67066,0
1741993200000,92.03,92.04,91.14,91.27,74123.501,1741996799999,6793616.04298,18651,29005.416,2659219.50246,0
1741996800000,91.27,91.93,91.13,91.75,40966.342,1742000399999,3749440.78295,16046,20924.547,1915426.04122,0
1742000400000,91.76,91.90,90.88,91.21,71349.189,1742003999999,6515911.33803,17279,28098.999,2567990.11126,0
1742004000000,91.22,91.95,90.96,91.68,46559.340,1742007599999,4253504.91218,15143,25801.138,2357671.02472,0
1742007600000,91.67,92.12,91.49,92.07,58089.566,1742011199999,5332624.07575,15667,29882.777,2743392.17990,0
1742011200000,92.08,92.47,91.74,92.20,83087.313,1742014799999,7657615.60521,18044,45402.939,4185545.00365,0
1742014800000,92.19,92.27,91.37,91.44,55250.621,1742018399999,5065274.32624,14247,24398.795,2236569.15782,0
1742018400000,91.44,92.05,91.17,91.89,67368.035,1742021999999,6178156.28238,16689,38698.361,3548872.98691,0
1742022000000,91.90,92.08,91.05,91.51,83616.978,1742025599999,7649286.43720,20549,44211.138,4045500.71211,0
1742025600000,91.51,92.81,91.45,92.63,106404.987,1742029199999,9801308.45128,25539,60137.077,5540927.31732,0
1742029200000,92.64,93.70,92.29,93.18,217434.328,1742032799999,20245465.87687,45829,114986.701,10706465.00337,0
1742032800000,93.18,93.29,92.45,92.95,97417.849,1742036399999,9043193.88372,25800,45035.150,4182335.67473,0
1742036400000,92.95,93.93,92.88,93.82,110201.413,1742039999999,10315714.90786,28279,59502.695,5569464.29688,0
1742040000000,93.82,93.93,93.06,93.15,100536.568,1742043599999,9400295.65181,25267,40134.523,3754718.65994,0
1742043600000,93.15,94.20,93.05,93.88,99874.071,1742047199999,9358088.91216,26128,56082.273,5254509.69141,0
1742047200000,93.88,93.91,92.64,92.72,100872.753,1742050799999,9393135.66777,24378,43494.262,4051347.87295,0
1742050800000,92.72,93.22,92.50,92.61,90436.271,1742054399999,8390677.72408,21929,47081.063,4368351.15335,0
1742054400000,92.61,93.43,92.31,93.18,93972.209,1742057999999,8719864.36391,24500,50311.708,4669254.16067,0
1742058000000,93.17,93.45,93.02,93.33,49526.126,1742061599999,4617716.89822,18504,23142.473,2157794.08993,0
1742061600000,93.33,93.64,92.89,93.02,58890.165,1742065199999,5492728.76736,19151,26832.023,2503310.63381,0
1742065200000,93.01,93.01,92.50,92.91,60029.392,1742068799999,5565701.97453,16533,26084.751,2418857.70550,0
1742068800000,92.91,93.34,92.86,93.00,38810.217,1742072399999,3612981.93419,14681,16194.546,1507641.82432,0
1742072400000,93.01,93.44,92.92,93.36,45862.658,1742075999999,4274667.71301,15285,22532.516,2099992.93131,0
1742076000000,93.36,93.43,92.88,92.99,33204.104,1742079599999,3092220.51507,14621,14058.873,1309896.63405,0
1742079600000,92.99,93.01,92.20,92.39,61696.921,1742083199999,5708671.38717,14541,25351.516,2345346.41496,0
1742083200000,92.39,92.63,91.99,92.35,66619.994,1742086799999,6146975.94222,18512,31104.234,2870866.19161,0
1742086800000,92.35,92.62,91.55,91.70,71176.253,1742090399999,6548211.76658,18094,28873.905,2658041.61213,0
1742090400000,91.69,91.93,91.21,91.43,84896.463,1742093999999,7770361.24590,21128,38922.084,3564182.78018,0
1742094000000,91.43,92.29,91.38,92.20,43122.264,1742097599999,3964362.49318,13879,25860.651,2377437.01859,0
1742097600000,92.20,92.55,92.07,92.33,54200.086,1742101199999,5003055.94474,15181,23296.703,2150777.19132,0
1742101200000,92.34,92.59,92.09,92.55,35934.089,1742104799999,3319466.58482,13037,20259.404,1871878.45005,0
1742104800000,92.55,92.56,92.25,92.31,37998.813,1742108399999,3511092.40376,11430,12675.964,1171397.00971,0
1742108400000,92.30,92.32,91.70,92.10,92122.573,1742111999999,8477019.25270,18171,39217.185,3609176.80684,0
1742112000000,92.10,92.43,91.81,92.29,58604.765,1742115599999,5396752.31291,14611,33369.630,3072543.93743,0
1742115600000,92.30,92.34,90.98,91.23,268457.230,1742119199999,24571833.45529,26948,70776.140,6479662.27105,0
1742119200000,91.23,91.49,90.58,90.61,93288.118,1742122799999,8486225.63624,21573,43721.491,3978441.00225,0
1742122800000,90.62,90.67,88.50,88.82,304290.417,1742126399999,27223591.45307,53095,134644.529,12051434.60760,0
1742126400000,88.82,89.54,88.75,89.01,105325.205,1742129999999,9386821.77713,26674,56941.429,5075190.35654,0
1742130000000,89.00,89.66,88.28,88.62,145474.187,1742133599999,12950935.17682,30036,64908.788,5780168.82402,0
1742133600000,88.61,89.64,88.56,89.58,98696.736,1742137199999,8787996.02438,22067,49028.085,4366932.69409,0
1742137200000,89.58,89.79,88.75,89.16,93364.849,1742140799999,8324955.83306,21395,37719.489,3364194.83846,0
1742140800000,89.17,91.00,89.02,90.20,289047.532,1742144399999,26133836.69339,51592,146126.214,13213662.45047,0
1742144400000,90.21,90.91,89.93,90.68,94019.057,1742147999999,8510051.36996,23475,50487.938,4570971.44938,0
1742148000000,90.69,91.18,90.23,90.52,62238.047,1742151599999,5647783.54391,20542,29634.273,2689941.75829,0
1742151600000,90.52,90.59,88.97,89.39,129692.500,1742155199999,11623003.79497,30529,58673.774,5255915.05542,0
1742155200000,89.39,90.58,89.21,90.56,58690.461,1742158799999,5273692.97412,17711,31601.759,2840387.40001,0
1742158800000,90.55,91.06,90.09,90.76,88698.756,1742162399999,8041911.09901,20929,48672.429,4413821.15256,0
1742162400000,90.76,90.85,89.66,89.66,85790.504,1742165999999,7760230.12858,25426,45341.662,4102077.90458,0
1742166000000,89.67,90.55,89.46,90.16,73271.091,1742169599999,6596972.37517,21764,38180.982,3437751.16273,0
1742169600000,90.17,92.12,90.16,91.89,143976.141,1742173199999,13155510.97438,35709,84213.515,7695657.23384,0
1742173200000,91.89,92.94,91.83,92.81,148816.587,1742176799999,13741107.67167,33481,70471.025,6511626.94624,0
1742176800000,92.80,94.08,92.79,93.07,241700.318,1742180399999,22577418.98590,45764,128557.218,12008818.80964,0
1742180400000,93.07,94.00,93.03,93.28,105687.635,1742183999999,9876236.30930,24243,47199.276,4411604.41264,0
1742184000000,93.27,94.36,93.27,93.65,199595.942,1742187599999,18708579.35259,29572,122519.922,11481712.85663,0
1742187600000,93.65,93.67,92.48,92.50,124477.344,1742191199999,11582531.55567,27469,50910.754,4736637.56576,0
1742191200000,92.50,93.06,91.39,92.33,200173.560,1742194799999,18440749.53342,35535,101548.502,9356623.39147,0
1742194800000,92.33,92.75,91.94,92.21,118840.466,1742198399999,10967753.04159,23156,55687.127,5139390.10643,0
1742198400000,92.21,92.51,91.52,92.29,77991.293,1742201999999,7181067.36603,20171,40150.118,3697737.65592,0
1742202000000,92.29,93.64,92.28,93.52,176714.307,1742205599999,16443042.45315,32930,100566.791,9356118.72742,0
1742205600000,93.52,93.74,93.14,93.33,97266.902,1742209199999,9080721.05300,20834,45612.160,4257478.87323,0
1742209200000,93.33,93.85,92.91,92.96,90870.594,1742212799999,8485435.35402,23737,42255.568,3948222.22821,0
1742212800000,92.96,94.00,92.53,92.77,264941.917,1742216399999,24701185.68346,49260,130966.070,12211772.67446,0
1742216400000,92.77,93.53,92.22,92.62,155270.791,1742219999999,14419187.24782,33908,75296.278,6994776.54085,0
1742220000000,92.61,93.23,92.08,92.84,141871.216,1742223599999,13138949.68614,35087,71347.727,6607513.50565,0
1742223600000,92.84,93.63,92.45,93.43,148221.970,1742227199999,13815313.48392,31787,72297.064,6741003.14627,0
1742227200000,93.42,93.70,92.64,93.02,94054.901,1742230799999,8761572.85261,23922,42384.143,3949413.01681,0
1742230800000,93.02,93.88,92.88,93.39,101999.569,1742234399999,9540693.47472,22359,41742.987,3905710.63732,0
1742234400000,93.39,94.49,92.91,94.10,218478.274,1742237999999,20426089.65543,32377,99179.580,9286054.11450,0
1742238000000,94.09,94.32,93.17,93.43,112646.319,1742241599999,10548891.90758,23290,53829.715,5040193.85194,0
1742241600000,93.43,93.46,92.51,92.63,97635.051,1742245199999,9080421.52966,20677,45495.477,4232444.48992,0
1742245200000,92.63,93.17,92.48,92.91,54811.431,1742248799999,5087945.33399,14076,27172.964,2522574.19007,0
1742248800000,92.91,93.18,92.60,92.62,50402.008,1742252399999,4682322.47365,14953,23584.968,2191596.60840,0
1742252400000,92.61,92.63,91.96,92.23,108172.326,1742255999999,9984597.03026,20613,47621.671,4396090.52952,0
1742256000000,92.23,92.28,91.00,91.29,163600.219,1742259599999,14985294.31181,32043,65930.909,6040399.82542,0
1742259600000,91.29,91.50,89.86,90.12,168453.221,1742263199999,15239256.03738,34888,78872.876,7137482.48272,0
1742263200000,90.12,90.64,90.07,90.29,101143.367,1742266799999,9141630.30106,23546,54896.869,4961915.63227,0
1742266800000,90.28,90.28,89.44,89.84,83429.690,1742270399999,7495533.67805,20314,36132.927,3246313.00272,0
1742270400000,89.84,90.30,89.49,89.71,73294.781,1742273999999,6586944.55415,18746,32840.379,2952341.58560,0
1742274000000,89.71,90.28,89.70,89.99,76450.684,1742277599999,6879230.19239,17562,40904.026,3681034.00249,0
1742277600000,89.98,89.99,88.81,89.16,129392.395,1742281199999,11551049.56141,25214,55404.152,4946764.70639,0
1742281200000,89.17,89.95,89.02,89.46,135656.852,1742284799999,12145728.37637,24254,65638.882,5877426.24340,0
1742284800000,89.47,90.05,89.23,89.95,94417.294,1742288399999,8469166.18274,19398,51642.546,4632881.86613,0
1742288400000,89.95,90.17,89.36,89.43,88281.968,1742291999999,7936092.78361,20243,42809.674,3848941.22492,0
1742292000000,89.44,89.69,88.75,89.03,117395.011,1742295599999,10458640.84610,23072,55213.778,4919380.28027,0
1742295600000,89.03,89.14,88.45,88.57,80414.703,1742299199999,7139319.40579,20051,38162.805,3388586.75969,0
1742299200000,88.57,88.81,88.16,88.28,120002.153,1742302799999,10616713.80467,24182,54501.506,4823944.37228,0
1742302800000,88.27,88.47,87.04,87.44,243346.414,1742306399999,21343163.15917,40964,117034.226,10261526.83931,0
1742306400000,87.43,89.69,87.30,88.35,418803.371,1742309999999,36928291.51754,54644,232134.872,20476989.79192,0
1742310000000,88.34,88.81,87.90,88.16,115022.209,1742313599999,10166044.93586,24697,52552.541,4646415.36607,0
1742313600000,88.15,88.73,87.98,88.46,93955.103,1742317199999,8296253.47771,21552,43431.792,3836594.51759,0
1742317200000,88.46,88.67,87.57,87.92,108436.152,1742320799999,9549360.93783,22700,45937.365,4045850.12969,0
1742320800000,87.92,88.54,87.51,88.23,89465.848,1742324399999,7880683.58500,18935,47397.696,4177138.97864,0
1742324400000,88.22,88.71,87.95,88.51,106497.056,1742327999999,9403942.99979,20266,55984.441,4944183.65604,0
1742328000000,88.51,88.66,87.72,87.90,93704.850,1742331599999,8251744.55607,18003,47229.455,4157656.10697,0
1742331600000,87.89,88.56,87.80,88.32,72195.452,1742335199999,6365565.46312,14953,36427.882,3211709.93093,0
1742335200000,88.32,89.70,88.23,89.59,106902.271,1742338799999,9520284.21932,22571,55353.808,4930092.96837,0
1742338800000,89.57,90.16,89.52,89.98,81723.548,1742342399999,7343193.52823,20850,34896.586,3135442.47621,0
1742342400000,89.98,90.98,89.77,90.25,119300.797,1742345999999,10786532.62544,27034,48551.473,4390902.91349,0
1742346000000,90.25,90.49,89.39,89.41,130781.355,1742349599999,11746960.56846,26077,58195.392,5227296.06329,0
1742349600000,89.41,90.43,89.27,90.27,82222.108,1742353199999,7391369.58323,22596,46576.970,4186100.30562,0
1742353200000,90.27,90.66,89.86,90.62,77619.004,1742356799999,7007758.13151,17736,35878.498,3240361.26772,0
1742356800000,90.62,90.73,89.84,89.92,71445.077,1742360399999,6439741.98447,17947,23568.789,2124908.69784,0
1742360400000,89.91,90.33,89.81,90.21,39836.279,1742363999999,3588446.29596,15108,22107.512,1991525.66051,0
1742364000000,90.21,90.39,89.84,90.12,43331.967,1742367599999,3904297.97138,14453,20016.422,1804030.99126,0
1742367600000,90.12,90.73,89.46,89.59,550484.899,1742371199999,49594996.13386,37039,271044.867,24455038.38260,0
1742371200000,89.60,90.44,89.57,90.23,438519.726,1742374799999,39508295.99883,31709,205370.957,18511474.75934,0
1742374800000,90.23,90.55,89.92,90.44,203979.719,1742378399999,18398022.40457,25495,89904.152,8112868.38904,0
1742378400000,90.44,90.92,90.10,90.44,118755.023,1742381999999,10750043.07217,26460,57718.278,5225259.37524,0
1742382000000,90.44,91.80,90.37,91.47,197055.064,1742385599999,17980471.24495,38496,96357.325,8793183.98783,0
1742385600000,91.46,91.60,90.25,90.66,127097.373,1742389199999,11540824.27617,29849,52813.001,4798116.32141,0
1742389200000,90.65,92.15,90.32,91.57,284265.800,1742392799999,25979111.48631,59018,152461.148,13934685.19060,0
1742392800000,91.58,92.28,91.14,91.83,147780.496,1742396399999,13570590.15798,35960,73908.735,6788505.76334,0
1742396400000,91.83,92.27,91.39,92.12,117117.850,1742399999999,10758479.87510,24799,65727.091,6038775.28048,0
1742400000000,92.11,92.17,91.26,91.53,99814.782,1742403599999,9148803.30543,24488,45825.721,4199735.38420,0
1742403600000,91.52,91.65,90.45,91.11,150133.373,1742407199999,13660120.13548,26052,72404.447,6591334.47114,0
1742407200000,91.12,92.52,90.42,92.23,248734.478,1742410799999,22745240.51379,48925,110989.198,10151195.30450,0
1742410800000,92.22,92.74,91.62,92.30,157791.495,1742414399999,14549192.88977,31756,81612.619,7526357.73302,0
1742414400000,92.29,93.37,92.20,92.52,119055.279,1742417999999,11044708.56731,26400,60799.355,5641991.33431,0
1742418000000,92.52,93.38,92.47,93.31,73505.635,1742421599999,6839329.79351,19457,40386.099,3757050.81862,0
1742421600000,93.31,94.22,93.29,93.75,107487.135,1742425199999,10075515.38845,26637,59186.211,5547794.26361,0
1742425200000,93.75,94.19,93.37,94.04,105576.157,1742428799999,9907871.06088,23944,51952.720,4876235.96102,0
1742428800000,94.05,94.56,93.41,93.59,177595.597,1742432399999,16684552.91985,32682,89776.537,8437540.33412,0
1742432400000,93.59,93.99,93.12,93.22,87983.345,1742435999999,8229370.40183,20900,40886.164,3825769.96329,0
1742436000000,93.21,94.04,93.21,93.73,73870.088,1742439599999,6918130.20950,18290,40573.704,3800755.94378,0
1742439600000,93.73,93.99,93.41,93.54,45689.952,1742443199999,4280938.28109,13214,17792.442,1667445.94623,0
1742443200000,93.54,93.87,93.17,93.25,127800.669,1742446799999,11947277.27468,19509,72287.799,6757631.66178,0
1742446800000,93.24,93.32,92.58,92.93,87083.630,1742450399999,8089401.75237,20307,32686.443,3036350.20340,0
1742450400000,92.94,93.12,92.58,92.76,69055.250,1742453999999,6414618.70091,18541,34948.314,3246878.67701,0
1742454000000,92.76,92.84,92.02,92.08,108882.873,1742457599999,10057677.63579,21460,54309.346,5017478.23796,0
1742457600000,92.09,92.90,91.82,92.76,85547.649,1742461199999,7898266.86716,20166,48632.749,4491304.90838,0
1742461200000,92.77,92.84,92.32,92.45,45937.132,1742464799999,4250619.85488,16156,16671.658,1542822.39139,0
1742464800000,92.45,92.58,90.89,91.36,173986.245,1742468399999,15907556.14738,36213,74334.883,6794168.02619,0
1742468400000,91.37,91.97,91.36,91.73,57082.021,1742471999999,5234634.58507,15569,29005.354,2659984.54239,0
1742472000000,91.73,91.97,91.54,91.90,43469.083,1742475599999,3988473.29390,13693,17686.747,1622972.96045,0
1742475600000,91.90,91.96,91.32,91.68,65959.219,1742479199999,6045653.69884,18386,31079.927,2848912.94588,0
1742479200000,91.68,93.18,91.65,92.55,218716.677,1742482799999,20213732.12832,35285,126609.304,11704952.07443,0
1742482800000,92.55,92.60,91.45,91.56,123717.714,1742486399999,11368201.47336,31569,53701.766,4933645.34737,0
1742486400000,91.55,91.91,90.03,90.26,194062.028,1742489999999,17631315.61129,36715,79156.463,7190717.89583,0
1742490000000,90.26,91.50,90.17,91.36,89921.474,1742493599999,8179467.48623,22168,43621.617,3968631.44153,0
1742493600000,91.36,92.20,91.32,91.63,86853.892,1742497199999,7974589.75519,20243,41414.738,3803145.11980,0
1742497200000,91.63,92.56,91.63,92.56,61021.679,1742500799999,5621840.58203,18679,31021.206,2858156.92981,0
1742500800000,92.56,92.94,92.44,92.81,87866.745,1742504399999,8150774.65339,22207,41062.274,3808469.64712,0
1742504400000,92.81,93.04,92.39,93.01,51857.624,1742507999999,4810269.82417,16452,24095.834,2235781.90783,0
1742508000000,93.01,93.12,92.57,93.06,65621.421,1742511599999,6094858.55931,20737,32475.298,3016402.83306,0
1742511600000,93.06,93.34,92.59,93.22,90751.516,1742515199999,8442576.13888,20109,50667.694,4715563.22747,0
1742515200000,93.22,93.42,92.76,92.83,90675.086,1742518799999,8441442.29906,20251,41266.475,3843278.10325,0
1742518800000,92.82,93.17,92.53,93.07,48909.493,1742522399999,4542649.72637,14536,22314.928,2073071.62005,0
1742522400000,93.06,93.09,92.48,92.62,45100.744,1742525999999,4183864.83452,13782,20735.834,1923176.88383,0
1742526000000,92.61,92.69,92.13,92.40,55703.798,1742529599999,5143284.87456,17619,24330.284,2246425.57440,0
1742529600000,92.40,93.20,92.39,92.89,57416.076,1742533199999,5331190.49803,16821,31840.891,2957255.75840,0
1742533200000,92.89,93.10,92.52,93.01,56469.861,1742536799999,5242042.55670,15885,29176.428,2708896.10054,0
1742536800000,93.00,93.56,92.81,93.04,96430.199,1742540399999,8987213.42288,23396,54387.679,5069518.60733,0
1742540400000,93.04,93.15,92.47,92.67,79857.179,1742543999999,7413396.96015,18689,32086.786,2979074.72529,0
1742544000000,92.66,93.06,91.91,92.84,108345.520,1742547599999,10019484.18736,25265,51705.908,4783455.84456,0
1742547600000,92.83,93.83,92.70,93.42,114373.451,1742551199999,10671005.93719,29363,64496.124,6016312.93332,0
1742551200000,93.41,93.52,92.32,92.98,96283.819,1742554799999,8942593.63292,22774,45001.822,4180552.41431,0
1742554800000,92.98,93.26,92.66,93.15,62445.326,1742558399999,5804333.32476,16697,27783.949,2583476.33858,0
1742558400000,93.16,93.69,92.52,92.57,112766.367,1742561999999,10504341.75972,24686,53648.515,4997298.84868,0
1742562000000,92.57,93.24,92.03,93.00,118375.285,1742565599999,10975711.82950,27895,58035.673,5381382.00454,0
1742565600000,93.00,93.45,92.17,93.42,126972.497,1742569199999,11802642.68100,28677,67755.615,6298465.14707,0
1742569200000,93.42,93.62,92.94,93.38,70481.488,1742572799999,6577422.22931,19153,36206.744,3379328.72098,0
1742572800000,93.37,93.88,93.03,93.57,154658.502,1742576399999,14457713.49472,28843,79649.080,7446694.84660,0
1742576400000,93.57,93.64,92.61,92.83,87519.044,1742579999999,8141318.67628,20890,41538.893,3864593.80057,0
1742580000000,92.84,93.39,92.54,92.88,67852.141,1742583599999,6310481.29423,16750,30791.981,2863157.45037,0
1742583600000,92.88,92.88,92.18,92.52,60181.386,1742587199999,5566551.46349,19363,28978.745,2680367.69524,0
1742587200000,92.52,92.83,92.16,92.32,55997.081,1742590799999,5177215.78156,15635,27677.960,2558479.70186,0
1742590800000,92.32,92.66,91.99,92.19,50772.259,1742594399999,4686405.76050,16145,26299.203,2428399.01744,0
1742594400000,92.19,92.23,91.13,91.46,90935.499,1742597999999,8326130.97278,20938,36855.907,3372924.82027,0
1742598000000,91.46,91.65,90.74,90.79,75432.621,1742601599999,6876949.04403,17945,31519.114,2875352.03353,0
1742601600000,90.79,91.33,90.54,90.96,106177.024,1742605199999,9657939.92398,23313,54563.495,4964169.56313,0
1742605200000,90.96,91.32,90.39,90.47,79418.653,1742608799999,7210236.01467,18454,32562.825,2957436.76429,0
1742608800000,90.46,91.03,90.33,90.80,65701.944,1742612399999,5961469.62322,15989,38797.917,3520731.35555,0
1742612400000,90.80,91.21,90.53,91.07,61565.432,1742615999999,5592251.72374,14794,34193.310,3106457.29398,0
1742616000000,91.07,91.27,90.81,91.14,50452.711,1742619599999,4594638.44983,13243,27139.105,2471379.03661,0
1742619600000,91.14,91.19,90.86,91.09,40701.031,1742623199999,3704100.12139,10451,19415.598,1767230.33992,0
1742623200000,91.09,91.54,91.04,91.28,52814.822,1742626799999,4822428.53591,13847,28138.823,2569500.31422,0
1742626800000,91.27,91.43,90.96,91.02,39634.487,1742630399999,3613360.33436,10988,15783.269,1438930.37048,0
1742630400000,91.01,91.39,90.78,91.30,53811.382,1742633999999,4898815.22760,13585,29616.857,2696489.72528,0
1742634000000,91.29,91.77,91.22,91.51,64262.073,1742637599999,5881591.82660,16904,31542.602,2887514.44212,0
1742637600000,91.52,91.70,91.30,91.49,43108.401,1742641199999,3944218.51160,13108,22538.656,2062187.29065,0
1742641200000,91.49,91.55,91.14,91.43,41453.031,1742644799999,3786766.23761,11424,17679.439,1615306.51428,0
1742644800000,91.42,91.53,91.08,91.28,36468.708,1742648399999,3329791.92156,11399,17243.684,1574645.50729,0
1742648400000,91.27,91.46,90.94,91.13,38435.116,1742651999999,3502720.63950,10193,18048.115,1644788.68561,0
1742652000000,91.12,91.29,90.60,90.69,72015.168,1742655599999,6542764.08482,12373,32889.694,2989256.59882,0
1742655600000,90.68,90.98,90.51,90.85,52320.104,1742659199999,4747193.14469,11870,24327.183,2208621.10687,0
1742659200000,90.85,91.25,90.72,91.20,65136.836,1742662799999,5929900.12871,13121,41117.863,3743368.22341,0
1742662800000,91.20,91.58,91.20,91.48,48993.897,1742666399999,4477806.98339,16569,22770.881,2081394.61147,0
1742666400000,91.48,91.94,91.40,91.89,58137.687,1742669999999,5328294.45390,16095,32999.068,3024720.55662,0
1742670000000,91.90,92.18,91.74,92.04,61723.685,1742673599999,5675141.70001,16493,32059.567,2948309.39521,0
1742673600000,92.04,92.18,91.22,91.24,53863.191,1742677199999,4940201.31254,14532,20417.583,1873491.00299,0
1742677200000,91.24,91.80,91.00,91.44,45370.654,1742680799999,4146420.15586,13697,26503.985,2421483.66541,0
1742680800000,91.44,91.73,91.43,91.56,27816.656,1742684399999,2547191.93997,11568,12634.305,1157002.05602,0
1742684400000,91.55,91.58,90.92,91.35,35142.137,1742687999999,3203856.73604,14001,17546.651,1600010.18298,0
1742688000000,91.35,91.68,91.32,91.54,37935.580,1742691599999,3470565.85630,13630,23087.129,2112087.21592,0
1742691600000,91.54,92.16,91.47,91.79,52472.952,1742695199999,4820333.24174,15108,25565.181,2348743.16207,0
1742695200000,91.80,92.05,91.64,91.66,33906.220,1742698799999,3112804.80258,13150,16754.074,1538347.54757,0
1742698800000,91.65,91.87,91.41,91.87,48288.545,1742702399999,4424107.31207,13527,20430.521,1871590.19623,0
1742702400000,91.87,91.89,91.29,91.37,25520.877,1742705999999,2335810.03006,10546,12444.523,1139084.77738,0
1742706000000,91.36,91.49,91.10,91.45,25943.122,1742709599999,2368352.85533,12509,13689.136,1249684.15218,0
1742709600000,91.45,91.64,91.24,91.53,21455.194,1742713199999,1961473.68159,9195,11425.902,1044771.01278,0
1742713200000,91.53,91.86,91.47,91.63,37035.087,1742716799999,3394659.44747,11141,16005.337,1467105.55149,0
1742716800000,91.63,91.78,91.49,91.63,37491.571,1742720399999,3436481.66333,11358,17066.870,1564379.93444,0
1742720400000,91.63,92.09,91.54,91.99,44875.280,1742723999999,4121982.62958,12469,24545.631,2254354.98155,0
1742724000000,91.99,92.41,91.74,91.81,49219.749,1742727599999,4531476.77741,14799,23400.544,2154634.02851,0
1742727600000,91.80,92.51,91.78,92.17,71546.343,1742731199999,6595711.42734,16006,31801.142,2932522.54050,0
1742731200000,92.17,92.43,91.92,91.96,56810.840,1742734799999,5236826.88488,13156,26716.504,2463124.09657,0
1742734800000,91.96,92.36,91.71,92.26,37506.844,1742738399999,3454923.64505,12011,19648.104,1810190.68054,0
1742738400000,92.26,92.46,92.05,92.40,48456.840,1742741999999,4470136.94519,12737,22503.932,2076289.98324,0
1742742000000,92.40,92.97,92.37,92.69,68627.767,1742745599999,6363007.08513,16436,31956.753,2962907.52814,0
1742745600000,92.69,92.82,92.00,92.39,70726.921,1742749199999,6532037.84646,16582,31203.508,2881728.47594,0
1742749200000,92.40,92.50,91.10,91.39,99708.446,1742752799999,9146383.15041,21593,37933.487,3477599.06808,0
1742752800000,91.38,91.75,91.07,91.55,48214.620,1742756399999,4402383.28828,12936,25452.950,2323995.19752,0
1742756400000,91.54,91.58,91.20,91.27,21729.718,1742759999999,1985499.50864,7678,11505.353,1051271.70361,0
1742760000000,91.26,91.45,91.17,91.24,50054.346,1742763599999,4571628.34544,9708,25596.375,2337419.58411,0
1742763600000,91.23,91.33,90.54,90.99,81072.361,1742767199999,7366420.34269,15768,28083.817,2552283.01694,0
1742767200000,90.99,91.36,90.81,91.14,48481.420,1742770799999,4416002.98857,12921,25277.217,2302455.16497,0
1742770800000,91.14,91.47,91.09,91.44,44354.463,1742774399999,4049935.65376,12621,24820.222,2266505.18855,0
1742774400000,91.45,92.48,91.08,91.64,117442.270,1742777999999,10787569.16989,24728,58850.547,5405926.44186,0
1742778000000,91.65,91.68,90.73,90.86,84274.958,1742781599999,7675346.67220,21458,38491.035,3505693.72833,0
1742781600000,90.86,91.75,90.80,91.62,49901.594,1742785199999,4554785.35451,14005,26624.628,2430396.74497,0
1742785200000,91.61,92.58,91.46,92.21,152075.865,1742788799999,14011199.37953,28891,67614.764,6228111.21990,0
1742788800000,92.21,92.87,92.04,92.70,123442.289,1742792399999,11415152.18157,24357,65381.600,6046502.72230,0
1742792400000,92.71,93.24,92.66,92.81,134279.498,1742795999999,12478209.48148,22998,68949.679,6409238.30870,0
1742796000000,92.82,93.68,92.82,93.49,138321.785,1742799599999,12911298.69465,22200,74658.158,6969434.91810,0
1742799600000,93.49,93.66,92.57,92.75,113910.927,1742803199999,10593991.46045,20834,46583.937,4331516.75143,0
1742803200000,92.75,93.71,92.75,93.54,116536.165,1742806799999,10881723.27730,19238,70406.435,6574238.94398,0
1742806800000,93.54,93.71,93.11,93.44,85729.782,1742810399999,8004590.08540,14447,39262.471,3666349.28042,0
1742810400000,93.44,93.94,93.34,93.84,98087.759,1742813999999,9186303.51854,17854,55627.545,5209876.37419,0
1742814000000,93.84,93.99,93.20,93.68,100590.864,1742817599999,9412768.13353,16308,40491.949,3790138.18215,0
1742817600000,93.69,93.81,93.16,93.17,101548.560,1742821199999,9486476.22507,17008,47579.686,4445007.67676,0
1742821200000,93.16,93.43,92.62,93.41,180198.805,1742824799999,16757034.66952,28359,86431.212,8038383.17300,0
1742824800000,93.41,94.97,93.35,93.57,308744.472,1742828399999,29060417.31548,46770,154907.286,14579123.90580,0
1742828400000,93.58,94.21,93.19,94.07,111598.610,1742831999999,10462152.56953,24278,57603.925,5402459.17147,0
1742832000000,94.06,94.39,93.28,93.78,120572.015,1742835599999,11312063.42056,22427,53843.251,5053786.54684,0
1742835600000,93.77,94.68,93.60,94.39,104265.626,1742839199999,9830426.96593,18911,50754.005,4784202.05703,0
1742839200000,94.39,94.81,93.94,94.63,78050.038,1742842799999,7367857.84421,17698,39708.432,3749880.89827,0
1742842800000,94.63,94.95,94.42,94.53,81179.214,1742846399999,7685213.25900,16503,37429.860,3544431.45989,0
1742846400000,94.53,95.36,94.52,94.93,133108.191,1742849999999,12644971.66477,20900,70873.679,6733864.34875,0
1742850000000,94.92,95.57,94.63,94.89,92099.045,1742853599999,8753667.43877,16959,47017.844,4470783.32394,0
1742853600000,94.89,95.10,93.53,93.78,166484.180,1742857199999,15664144.52467,26096,63737.834,5995391.44587,0
1742857200000,93.79,93.91,93.08,93.73,84947.761,1742860799999,7935676.27925,16876,39098.614,3653626.34589,0
1742860800000,93.73,94.30,93.31,94.14,80085.799,1742864399999,7524060.61929,17764,43557.195,4091920.55385,0
1742864400000,94.13,94.13,92.74,93.23,100431.551,1742867999999,9367147.23895,20926,42675.785,3979596.82593,0
1742868000000,93.23,93.32,92.73,92.95,83691.965,1742871599999,7779874.28944,17148,37516.332,3487946.30833,0
1742871600000,92.94,93.18,91.81,92.19,135754.827,1742875199999,12538356.69571,22539,48474.505,4478845.84157,0
1742875200000,92.19,92.52,91.83,92.22,66396.661,1742878799999,6123228.07771,16281,36208.178,3339771.40418,0
1742878800000,92.22,92.73,92.02,92.51,69566.131,1742882399999,6428643.78091,15536,33895.092,3132629.68350,0
1742882400000,92.50,92.87,92.33,92.34,71418.815,1742885999999,6614812.23603,16591,30965.585,2868695.36642,0
1742886000000,92.35,92.69,92.08,92.33,65869.410,1742889599999,6085346.92803,14202,29225.206,2700365.11960,0
1742889600000,92.32,92.88,92.26,92.80,78026.568,1742893199999,7231071.11701,16794,40119.807,3717618.49235,0
1742893200000,92.81,93.44,92.63,93.21,78559.756,1742896799999,7308452.50032,15588,37600.891,3498823.96384,0
1742896800000,93.20,93.31,92.49,92.94,95812.701,1742900399999,8898451.19685,15928,38098.659,3538677.88405,0
1742900400000,92.95,93.31,92.70,93.05,64199.295,1742903999999,5974312.67366,13145,29139.696,2712141.82080,0
1742904000000,93.05,93.35,92.73,92.82,82069.221,1742907599999,7633372.99938,14931,33900.494,3153396.37518,0
1742907600000,92.81,94.73,92.77,93.83,316869.893,1742911199999,29737364.58723,41960,149899.952,14062462.34272,0
1742911200000,93.83,94.07,93.11,93.75,180491.987,1742914799999,16889505.48879,30840,87113.188,8152583.08228,0
1742914800000,93.74,94.04,93.12,93.39,125899.309,1742918399999,11772786.51647,21465,63906.280,5977306.00225,0
1742918400000,93.39,93.73,92.62,93.06,127410.134,1742921999999,11864531.32030,23048,52446.911,4885857.08002,0
1742922000000,93.06,93.98,93.05,93.75,106245.651,1742925599999,9944184.55007,18777,61786.354,5784331.28397,0
1742925600000,93.74,93.90,93.25,93.39,95899.562,1742929199999,8971895.46912,18669,47990.390,4490703.58860,0
1742929200000,93.39,93.75,93.39,93.62,46417.249,1742932799999,4342304.58104,13769,19611.700,1834722.32197,0
1742932800000,93.62,93.75,92.70,93.15,129295.600,1742936399999,12059520.93658,22544,61508.134,5738890.48620,0
1742936400000,93.15,93.73,93.13,93.40,44068.608,1742939999999,4120941.61836,12502,21257.290,1987876.12080,0
1742940000000,93.39,93.94,93.23,93.75,78105.609,1742943599999,7316640.28130,16946,41810.101,3917339.19421,0
1742943600000,93.75,94.61,93.41,94.35,96014.258,1742947199999,9034692.38751,20738,51624.578,4858464.82887,0
1742947200000,94.35,95.40,94.20,95.12,117658.909,1742950799999,11158634.30866,26048,62198.524,5898669.57886,0
1742950800000,95.11,96.06,95.04,95.60,145204.150,1742954399999,13890210.00373,28017,73644.335,7043505.90142,0
1742954400000,95.59,95.67,93.66,93.94,173283.303,1742957999999,16390447.24602,31821,66211.107,6265285.31019,0
1742958000000,93.93,94.19,93.21,93.56,104820.887,1742961599999,9821974.57980,22322,57352.912,5374770.78814,0
1742961600000,93.57,94.05,93.45,93.95,61837.062,1742965199999,5797481.40480,14573,33147.403,3107583.49445,0
1742965200000,93.96,94.72,93.77,94.40,69544.084,1742968799999,6554730.66722,16710,33804.495,3185839.60547,0
1742968800000,94.40,94.84,94.21,94.72,49566.234,1742972399999,4686839.21989,13301,25552.574,2416178.08689,0
1742972400000,94.72,95.86,94.65,95.67,180604.906,1742975999999,17216154.84852,30566,91504.754,8724747.17162,0
1742976000000,95.66,96.06,95.08,95.22,136291.775,1742979599999,13025410.07391,23291,59911.022,5726907.65396,0
1742979600000,95.21,95.76,95.10,95.27,47918.126,1742983199999,4570432.55388,13785,21387.857,2040044.38627,0
1742983200000,95.27,95.96,95.23,95.84,85456.498,1742986799999,8180787.24047,15881,46136.721,4416234.91928,0
1742986800000,95.83,96.46,95.74,96.08,118067.798,1742990399999,11354017.12845,21563,57078.260,5489126.55380,0
1742990400000,96.08,96.38,95.30,95.95,128053.203,1742993999999,12259357.84166,23543,65801.357,6300280.41280,0
1742994000000,95.94,95.98,93.74,93.89,223908.987,1742997599999,21222707.58485,36331,104273.806,9888774.34009,0
1742997600000,93.88,94.55,92.62,93.32,334356.994,1743001199999,31245091.85018,54842,150107.655,14031902.35311,0
1743001200000,93.32,93.67,92.77,93.00,133201.077,1743004799999,12421998.57404,31328,62812.284,5858612.53337,0
1743004800000,92.99,93.47,92.59,92.93,104242.756,1743008399999,9694639.53826,23461,47480.892,4415905.78440,0
1743008400000,92.92,93.15,92.17,92.34,109962.012,1743011999999,10176445.71463,23317,49951.040,4623501.94643,0
1743012000000,92.34,92.81,91.54,91.61,113418.486,1743015599999,10448430.85532,23134,39675.419,3659666.09653,0
1743015600000,91.61,92.27,90.82,92.06,172224.024,1743019199999,15755260.67841,32251,79693.724,7292536.07264,0
1743019200000,92.05,92.94,91.94,92.62,86578.012,1743022799999,8012223.99258,20685,34963.048,3233178.63011,0
1743022800000,92.63,93.03,91.67,92.61,81913.140,1743026399999,7578432.77824,19718,37788.372,3498223.82721,0
1743026400000,92.61,92.65,91.65,92.07,66338.054,1743029999999,6109038.71477,17203,31943.137,2941295.43040,0
1743030000000,92.08,92.38,91.58,92.38,44601.823,1743033599999,4103203.44632,13549,25135.346,2312823.56043,0
1743033600000,92.38,93.62,92.26,93.56,85100.040,1743037199999,7911764.42836,21005,41972.328,3901711.56722,0
1743037200000,93.56,93.75,93.02,93.27,62588.894,1743040799999,5843244.55561,15240,25581.874,2388283.67726,0
1743040800000,93.27,93.86,93.21,93.69,72682.565,1743044399999,6797395.04483,15951,31578.924,2953915.86395,0
1743044400000,93.69,93.77,93.26,93.72,57107.744,1743047999999,5339817.53179,12859,23677.073,2214241.42008,0
1743048000000,93.71,93.95,93.29,93.82,58846.013,1743051599999,5512856.78407,12450,28470.522,2667775.10167,0
1743051600000,93.82,93.95,93.34,93.45,40892.213,1743055199999,3830006.05598,12275,15240.353,1428075.12345,0
1743055200000,93.45,94.09,93.33,93.83,69763.680,1743058799999,6545293.47803,13769,38961.819,3655449.71924,0
1743058800000,93.82,94.32,93.61,94.24,70614.723,1743062399999,6641644.66233,16483,35922.763,3379770.07667,0
1743062400000,94.24,94.58,93.72,94.18,117674.267,1743065999999,11094744.43092,21355,61599.125,5808851.15296,0
1743066000000,94.19,94.36,93.80,94.26,92438.586,1743069599999,8698201.19439,15492,39153.407,3684456.70295,0
1743069600000,94.26,94.98,94.26,94.33,130466.311,1743073199999,12353982.95495,22530,61275.191,5802001.09432,0
1743073200000,94.33,94.78,93.57,93.69,149028.588,1743076799999,14007871.03795,22022,74706.848,7022572.17609,0
1743076800000,93.69,94.19,93.54,93.78,105303.559,1743080399999,9881956.98699,21248,51075.066,4793184.64353,0
1743080400000,93.77,94.03,92.19,93.04,261445.541,1743083999999,24291238.11758,42955,119939.874,11143550.47525,0
1743084000000,93.03,94.17,92.66,94.10,156837.512,1743087599999,14656239.15479,26786,82143.477,7678024.16651,0
1743087600000,94.10,94.12,93.09,93.26,88476.415,1743091199999,8285505.66121,19197,42604.610,3988451.36839,0
1743091200000,93.26,93.49,92.60,92.63,71502.086,1743094799999,6657654.29359,16299,36348.988,3385643.49071,0
1743094800000,92.64,93.06,92.14,92.28,104305.029,1743098399999,9656272.40489,21425,47658.791,4412747.03785,0
1743098400000,92.28,93.10,92.11,92.83,103526.027,1743101999999,9593997.77973,19969,54545.056,5056141.77602,0
1743102000000,92.83,93.19,92.47,92.56,65168.153,1743105599999,6052389.92051,17996,28851.166,2679380.68716,0
1743105600000,92.56,92.75,92.27,92.59,60775.903,1743109199999,5624101.92764,14308,32215.878,2981326.61395,0
1743109200000,92.58,93.21,92.44,92.97,64643.559,1743112799999,6005719.17208,13789,33716.834,3132379.78539,0
1743112800000,92.97,93.06,92.61,92.88,32568.612,1743116399999,3023048.80334,9507,17965.786,1667703.12541,0
1743116400000,92.88,93.17,92.55,92.73,40428.846,1743119999999,3754283.37842,9873,18103.935,1681060.52554,0
1743120000000,92.73,92.95,91.91,92.85,98614.750,1743123599999,9112678.50912,19050,46977.756,4343148.42889,0
1743123600000,92.85,93.39,92.36,92.98,65881.150,1743127199999,6123578.36675,15879,33745.776,3135935.49080,0
1743127200000,92.99,93.31,92.54,92.63,46306.965,1743130799999,4303688.09569,10807,19318.851,1795159.44149,0
1743130800000,92.62,92.65,92.02,92.39,70285.927,1743134399999,6482620.74107,14858,32687.991,3015238.68614,0
1743134400000,92.39,92.48,90.44,91.03,262516.070,1743137999999,23961991.78930,38457,118389.146,10802422.76963,0
1743138000000,91.03,91.04,89.51,89.69,185699.652,1743141599999,16755225.10705,32432,89396.457,8068306.79987,0
1743141600000,89.69,90.29,88.56,88.72,194329.931,1743145199999,17365972.33388,30942,83083.048,7429743.70230,0
1743145200000,88.72,89.06,88.10,88.30,181499.230,1743148799999,16090484.43754,32117,99893.965,8858823.87728,0
1743148800000,88.30,88.86,88.14,88.72,139519.134,1743152399999,12355163.44011,23676,69171.141,6126417.92434,0
1743152400000,88.73,89.03,88.23,88.25,97433.323,1743155999999,8634989.82623,19311,44681.377,3960789.32581,0
1743156000000,88.26,88.47,87.35,87.57,154290.634,1743159599999,13571990.05194,24526,65426.146,5758446.21799,0
1743159600000,87.57,88.24,87.14,88.15,402456.266,1743163199999,35305745.54387,34392,196309.206,17227306.33403,0
1743163200000,88.14,88.42,87.16,87.48,155389.226,1743166799999,13646256.35444,28684,73825.562,6482726.40836,0
1743166800000,87.48,88.23,87.22,87.38,117063.375,1743170399999,10271316.19459,27931,64347.916,5645963.69023,0
1743170400000,87.39,87.69,86.67,87.35,158079.459,1743173999999,13781419.52839,27682,74542.493,6499576.45016,0
1743174000000,87.35,87.79,87.03,87.20,96816.493,1743177599999,8460059.11097,19460,39810.280,3479970.43920,0
1743177600000,87.20,87.79,86.22,86.36,224020.398,1743181199999,19471067.00086,28838,107928.611,9388309.10712,0
1743181200000,86.35,86.82,85.92,86.81,125074.874,1743184799999,10798505.08446,21048,58797.592,5078873.63038,0
1743184800000,86.82,86.93,86.42,86.63,54461.049,1743188399999,4721878.09785,13638,25831.620,2240251.57385,0
1743188400000,86.63,86.78,86.08,86.32,42793.992,1743191999999,3697737.73202,12345,18559.935,1603974.77801,0
1743192000000,86.33,87.08,86.20,86.20,109646.056,1743195599999,9497727.28772,21032,57979.924,5022585.00082,0
1743195600000,86.21,86.54,85.63,86.47,99081.354,1743199199999,8529450.39793,16453,47987.234,4131098.38668,0
1743199200000,86.46,87.36,86.42,87.32,55975.118,1743202799999,4861982.58022,17043,33678.834,2925466.82196,0
1743202800000,87.32,87.47,87.05,87.30,49805.399,1743206399999,4346572.21174,15840,24796.168,2164313.16134,0
1743206400000,87.30,87.98,87.14,87.54,70739.060,1743209999999,6202971.47758,16556,32898.600,2885203.34360,0
1743210000000,87.54,87.78,87.00,87.38,77223.868,1743213599999,6740830.59502,16405,29244.905,2552964.01479,0
1743213600000,87.39,87.70,86.44,86.47,66811.003,1743217199999,5822081.46734,17944,25430.596,2217808.60437,0
1743217200000,86.46,87.48,85.89,87.35,95893.908,1743220799999,8309751.57885,24674,46665.105,4045514.81296,0
1743220800000,87.34,87.58,86.95,87.54,58859.580,1743224399999,5139477.23066,15011,30140.444,2632822.74759,0
1743224400000,87.53,87.62,86.71,86.86,79807.883,1743227999999,6952468.54499,16147,39681.483,3455626.16246,0
1743228000000,86.86,86.89,85.91,86.35,105900.952,1743231599999,9141284.77567,20618,48703.379,4204150.95738,0
1743231600000,86.34,86.58,85.66,86.07,90494.791,1743235199999,7791892.44704,20432,46542.047,4007349.21958,0
1743235200000,86.07,86.88,85.94,86.84,62578.936,1743238799999,5413711.90561,17066,29278.884,2534111.08801,0
1743238800000,86.84,86.98,85.47,86.24,135491.514,1743242399999,11671339.48622,24646,65687.526,5662836.26929,0
1743242400000,86.24,86.42,85.63,85.73,98038.717,1743245999999,8433415.66175,17882,41956.367,3611439.90534,0
1743246000000,85.74,86.10,84.88,85.69,220788.340,1743249599999,18849376.62991,34868,104575.605,8931685.77789,0
1743249600000,85.70,86.47,85.57,86.14,124556.571,1743253199999,10720098.99217,22797,69827.381,6010864.73512,0
1743253200000,86.14,86.94,86.11,86.87,114649.320,1743256799999,9931142.42429,20306,76002.114,6583052.38015,0
1743256800000,86.88,86.99,85.92,86.12,102834.585,1743260399999,8875556.52420,19050,42094.361,3634332.37964,0
1743260400000,86.12,86.55,85.94,86.00,57981.153,1743263999999,5000393.15584,15440,20631.771,1779297.20801,0
1743264000000,86.00,86.30,85.24,85.39,106500.058,1743267599999,9144216.59776,23041,50814.657,4365093.74247,0
1743267600000,85.38,85.77,84.08,85.08,260250.920,1743271199999,22072197.28575,43849,112743.901,9565977.83241,0
1743271200000,85.08,85.75,84.91,85.41,97307.751,1743274799999,8307019.39457,22214,49496.860,4225593.70390,0
1743274800000,85.42,85.70,84.94,85.70,66455.093,1743278399999,5668907.04526,16693,30014.303,2559692.02622,0
1743278400000,85.70,85.72,84.43,84.56,74501.743,1743281999999,6339365.53357,19773,32466.271,2761735.88603,0
1743282000000,84.55,85.50,84.50,84.91,67058.429,1743285599999,5701129.37138,18590,33462.509,2846663.13073,0
1743285600000,84.91,85.05,84.45,84.76,46438.867,1743289199999,3938981.96599,13168,22307.832,1892475.19426,0
1743289200000,84.76,85.45,84.49,85.41,32268.921,1743292799999,2742340.10154,12621,17095.226,1452624.37097,0
1743292800000,85.42,85.63,84.61,85.36,72054.198,1743296399999,6141581.76227,18840,36138.157,3080117.57537,0
1743296400000,85.36,86.25,85.30,85.89,89086.807,1743299999999,7646045.54216,19002,53108.108,4557901.21051,0
1743300000000,85.88,86.69,85.79,86.47,66714.023,1743303599999,5761235.70990,15837,45450.351,3924457.06520,0
1743303600000,86.47,86.76,86.05,86.18,73218.055,1743307199999,6329466.41313,13589,32502.133,2809333.03891,0
1743307200000,86.17,86.68,86.16,86.46,66787.512,1743310799999,5774353.18673,12712,32806.056,2835930.29015,0
1743310800000,86.45,86.73,85.88,86.21,80503.131,1743314399999,6949341.82229,12928,26888.079,2322728.86589,0
1743314400000,86.20,86.43,85.75,86.30,52266.115,1743317999999,4496837.82437,10955,21735.437,1871116.56044,0
1743318000000,86.29,86.54,85.93,86.08,55875.313,1743321599999,4821180.92135,10714,28433.313,2454599.55571,0
1743321600000,86.09,86.43,86.06,86.40,44271.654,1743325199999,3819748.60698,9661,23559.434,2032989.59537,0
1743325200000,86.41,86.44,86.14,86.40,56639.505,1743328799999,4890432.02624,12067,31609.554,2729611.59909,0
1743328800000,86.41,86.72,85.81,86.04,146628.469,1743332399999,12662516.81540,16894,102772.503,8879441.25630,0
1743332400000,86.03,86.31,85.74,85.95,138431.491,1743335999999,11902159.52236,16439,82265.283,7073199.05275,0
1743336000000,85.94,86.20,85.69,85.98,40294.666,1743339599999,3461541.69138,11283,20560.044,1766348.42744,0
1743339600000,85.99,86.07,85.03,85.21,98036.260,1743343199999,8379806.02808,18608,41450.654,3543381.78215,0
1743343200000,85.20,85.98,84.94,85.97,108630.394,1743346799999,9283533.34921,18664,59061.062,5048747.66890,0
1743346800000,85.98,86.65,85.96,86.39,122733.257,1743350399999,10592006.36666,20726,76042.815,6561974.29180,0
1743350400000,86.39,86.76,85.53,85.81,88717.905,1743353999999,7644730.74874,19234,44521.026,3837796.55169,0
1743354000000,85.81,86.33,85.57,85.96,87335.443,1743357599999,7508741.27191,16732,37787.806,3249341.47941,0
1743357600000,85.96,86.55,85.96,86.53,54183.150,1743361199999,4675067.74661,13637,30270.986,2611779.72393,0
1743361200000,86.53,86.62,86.24,86.36,45391.296,1743364799999,3924007.03433,10580,20437.119,1766905.44525,0
1743364800000,86.36,86.53,86.10,86.24,28480.017,1743368399999,2458915.70385,8678,13273.380,1146017.53061,0
1743368400000,86.24,86.51,85.68,85.87,45675.445,1743371999999,3931045.50269,10387,24607.035,2117874.04769,0
1743372000000,85.86,86.33,84.73,86.09,154784.837,1743375599999,13219145.41058,25866,77752.813,6640554.60321,0
1743375600000,86.10,86.16,85.35,86.06,58471.093,1743379199999,5014813.04105,14076,32445.974,2782205.19246,0
1743379200000,86.06,86.23,84.39,85.02,142113.263,1743382799999,12097980.30575,24300,62357.855,5309484.76050,0
1743382800000,85.03,86.07,84.91,85.98,106870.031,1743386399999,9159344.98861,22666,58013.767,4972228.03496,0
1743386400000,85.99,86.07,85.36,85.53,60203.225,1743389999999,5159505.24826,12914,29261.257,2507639.90967,0
1743390000000,85.53,85.69,84.63,84.74,107936.993,1743393599999,9181006.68031,18728,59481.937,5059028.98333,0
1743393600000,84.74,85.35,84.46,85.22,80811.190,1743397199999,6859401.77930,18124,37729.687,3204697.16743,0
1743397200000,85.21,85.70,84.95,85.04,77848.984,1743400799999,6638342.63736,13767,28803.963,2457066.77293,0
1743400800000,85.04,85.19,84.16,84.52,124110.369,1743404399999,10500537.22261,21511,59544.838,5039535.59990,0
1743404400000,84.52,84.82,83.26,83.66,164144.030,1743407999999,13760633.41871,28181,85106.363,7131886.77628,0
1743408000000,83.65,84.33,82.74,82.89,245314.556,1743411599999,20537245.84067,27732,89606.163,7504859.67804,0
1743411600000,82.90,83.32,80.85,81.34,350686.083,1743415199999,28704859.58224,52310,147954.852,12114185.83617,0
1743415200000,81.34,82.35,80.74,82.11,204932.100,1743418799999,16700575.64148,32671,105452.919,8596225.00808,0
1743418800000,82.12,82.50,81.42,82.20,119086.934,1743422399999,9754876.28058,23431,50759.429,4159125.48324,0
1743422400000,82.20,83.62,81.61,83.02,180805.470,1743425999999,14928631.32941,28071,89077.528,7355487.60546,0
1743426000000,83.01,83.17,81.06,81.82,210455.501,1743429599999,17257782.39111,35464,104099.067,8534338.87757,0
1743429600000,81.83,83.23,81.83,82.99,247872.093,1743433199999,20464141.69566,35219,114648.376,9467331.69865,0
1743433200000,82.99,83.75,82.80,83.18,225744.382,1743436799999,18805910.76552,32751,125659.806,10474187.02828,0
1743436800000,83.18,83.53,82.89,83.17,85114.319,1743440399999,7086088.60255,19442,42148.856,3509715.01172,0
1743440400000,83.16,83.65,82.50,83.02,127817.274,1743443999999,10621653.55209,23147,69508.877,5776940.36558,0
1743444000000,83.01,83.74,82.84,83.54,105601.617,1743447599999,8798159.08522,24324,46927.465,3911440.41523,0
1743447600000,83.53,84.24,83.13,83.26,135581.764,1743451199999,11359416.41455,26149,62101.050,5204020.54031,0
1743451200000,83.27,83.91,83.24,83.32,66936.346,1743454799999,5594020.92596,16786,30076.500,2513400.65532,0
1743454800000,83.32,84.00,83.06,83.08,72763.756,1743458399999,6080086.41130,15767,34135.098,2852568.18748,0
1743458400000,83.07,83.20,82.72,83.08,67484.217,1743461999999,5596695.00847,16425,36327.801,3013062.27131,0
1743462000000,83.07,83.58,82.74,82.94,63715.961,1743465599999,5296355.72863,15514,31921.988,2653399.87122,0
1743465600000,82.95,83.43,82.82,83.29,63206.938,1743469199999,5257551.79231,17413,32993.450,2744669.68885,0
1743469200000,83.28,83.37,82.79,82.97,55130.495,1743472799999,4578069.75333,13865,25318.196,2103002.42433,0
1743472800000,82.97,83.92,82.95,83.89,75730.430,1743476399999,6324977.95182,16591,43864.879,3663694.49885,0
1743476400000,83.89,84.10,83.54,83.71,66866.854,1743479999999,5606871.79845,14367,36866.749,3091804.34088,0
1743480000000,83.71,84.10,83.54,83.99,64988.498,1743483599999,5446615.87178,12701,38066.718,3190395.60573,0
1743483600000,83.99,84.65,83.92,84.06,69608.215,1743487199999,5869909.81158,14515,41411.766,3491651.73732,0
1743487200000,84.06,84.77,83.92,84.52,69524.724,1743490799999,5865759.99048,13745,33621.931,2835467.67564,0
1743490800000,84.53,84.71,84.15,84.19,62629.931,1743494399999,5286944.00158,14316,29701.351,2507911.09279,0
1743494400000,84.20,85.56,84.16,85.45,156693.906,1743497999999,13334740.49287,28272,83572.158,7108541.76662,0
1743498000000,85.45,85.74,85.02,85.09,107650.692,1743501599999,9191205.27278,21633,50628.138,4323075.05339,0
1743501600000,85.09,85.14,84.22,84.26,128050.067,1743505199999,10844228.23951,23145,64356.872,5451477.94444,0
1743505200000,84.25,84.49,83.86,84.06,83821.327,1743508799999,7059064.59833,16671,41976.910,3536030.36675,0
1743508800000,84.07,84.76,84.04,84.37,92930.203,1743512399999,7843095.39728,15988,43672.992,3685905.17580,0
1743512400000,84.38,84.96,84.03,84.71,94258.374,1743515999999,7962523.90576,17734,49423.330,4174257.82726,0
1743516000000,84.71,84.94,83.40,84.74,198522.297,1743519599999,16702733.48805,32931,104793.957,8815684.12528,0
1743519600000,84.74,85.87,84.73,85.61,192792.693,1743523199999,16472526.52347,31916,99591.946,8508892.53919,0
1743523200000,85.61,85.86,84.79,85.27,120583.457,1743526799999,10278163.63785,23005,56651.659,4828195.16735,0
1743526800000,85.27,85.30,84.87,85.00,85308.211,1743530399999,7257431.78174,15753,34816.519,2961912.47715,0
1743530400000,85.00,85.12,84.45,84.73,92888.336,1743533999999,7869340.65857,15928,39911.497,3381353.39477,0
1743534000000,84.72,84.87,84.47,84.67,37863.666,1743537599999,3205885.17054,9989,15133.484,1281380.40796,0
1743537600000,84.67,84.72,84.00,84.60,61021.228,1743541199999,5148039.65675,14884,24973.980,2107191.40797,0
1743541200000,84.60,84.83,84.48,84.71,34387.066,1743544799999,2911619.22295,9450,17368.423,1470604.87197,0
1743544800000,84.71,85.21,84.48,84.73,58939.828,1743548399999,5006652.60682,14439,24843.163,2110117.37452,0
1743548400000,84.74,84.92,84.29,84.43,68094.293,1743551999999,5755715.87970,15271,34027.794,2875552.71595,0
1743552000000,84.44,84.45,83.52,83.56,68244.852,1743555599999,5732754.65338,15259,27471.983,2308309.90920,0
1743555600000,83.57,83.69,83.13,83.37,94342.113,1743559199999,7863103.57088,17514,48745.379,4062920.29447,0
1743559200000,83.37,83.47,82.34,82.68,141284.215,1743562799999,11689526.88508,25469,63669.431,5267387.96937,0
1743562800000,82.68,83.44,82.60,82.87,87115.935,1743566399999,7237979.81476,15516,46690.619,3879966.74268,0
1743566400000,82.88,83.16,82.43,82.60,56168.093,1743569999999,4651400.97356,12374,27463.409,2274662.01139,0
1743570000000,82.61,82.61,81.43,81.51,137440.969,1743573599999,11252367.60789,23285,56221.104,4603821.67738,0
1743573600000,81.51,81.91,81.20,81.34,133563.908,1743577199999,10894666.48286,20874,60637.158,4946724.87382,0
1743577200000,81.34,84.72,81.10,81.71,447433.449,1743580799999,36905595.20911,57950,229929.999,18962971.61406,0
1743580800000,81.70,82.47,81.45,82.23,141163.200,1743584399999,11570397.74074,22110,73864.825,6054795.81850,0
1743584400000,82.22,83.07,82.16,82.84,104619.504,1743587999999,8656179.33475,20078,52205.475,4319933.99333,0
1743588000000,82.83,83.24,82.23,82.41,90428.501,1743591599999,7480998.50974,18081,40155.130,3323022.32182,0
1743591600000,82.41,82.88,82.25,82.34,58940.386,1743595199999,4866437.47252,13195,27957.776,2308831.33865,0
1743595200000,82.35,82.97,82.07,82.96,72823.825,1743598799999,6007934.36954,18033,39821.021,3285440.23410,0
1743598800000,82.95,83.79,82.19,83.01,154607.988,1743602399999,12849413.00236,29041,70550.705,5862280.29584,0
1743602400000,83.00,83.68,82.81,83.56,123487.862,1743605999999,10280267.32645,23044,69110.345,5754007.06422,0
1743606000000,83.56,87.30,83.51,85.66,950569.288,1743609599999,81657653.72783,121576,475995.232,40886985.14999,0
1743609600000,85.67,86.24,85.55,86.02,153567.574,1743613199999,13199295.49783,33617,79523.274,6834970.30008,0
1743613200000,86.02,86.78,84.83,85.42,238827.342,1743616799999,20488481.55260,44768,133625.575,11470474.27419,0
1743616800000,85.41,86.47,85.24,86.30,109815.375,1743620399999,9426368.49657,25917,60378.886,5183149.45222,0
1743620400000,86.30,87.07,86.30,86.72,117347.121,1743623999999,10172038.17593,30598,61321.719,5315514.56909,0
1743624000000,86.72,88.53,85.03,85.95,541393.752,1743627599999,46860467.54027,106240,283227.287,24518201.02162,0
1743627600000,85.96,86.19,84.84,85.55,248056.812,1743631199999,21169637.29784,43842,125356.801,10699580.24186,0
1743631200000,85.54,85.54,81.19,81.59,396026.869,1743634799999,32816648.34211,69139,179805.252,14884984.86071,0
1743634800000,81.58,82.27,80.88,81.47,169703.529,1743638399999,13823870.34900,39089,78839.755,6423519.40977,0
1743638400000,81.47,82.83,80.92,82.70,169313.056,1743641999999,13887918.86468,40268,81879.949,6717614.52720,0
1743642000000,82.71,83.50,82.47,83.21,118089.169,1743645599999,9804240.80163,28465,61221.135,5083219.31360,0
1743645600000,83.21,83.57,82.78,83.20,71673.553,1743649199999,5964018.00527,19416,34920.204,2906259.32279,0
1743649200000,83.19,85.15,82.97,83.45,233345.829,1743652799999,19535102.50605,38400,143064.226,11980251.16760,0
1743652800000,83.44,84.36,83.35,84.16,101926.092,1743656399999,8544154.33154,20629,48360.024,4055808.47089,0
1743656400000,84.16,84.20,83.40,83.52,72009.406,1743659999999,6029602.52625,17138,33149.856,2775433.15044,0
1743660000000,83.53,83.75,83.34,83.48,87573.193,1743663599999,7315479.95817,17440,45412.646,3794590.90783,0
1743663600000,83.48,83.99,83.31,83.55,121764.145,1743667199999,10172215.13967,23855,47803.153,3994501.36105,0
1743667200000,83.55,84.10,83.43,83.98,88617.125,1743670799999,7417629.56868,20480,43944.438,3679306.30596,0
1743670800000,83.98,84.64,83.70,83.80,141186.645,1743674399999,11893568.57524,28148,57098.662,4810316.33750,0
1743674400000,83.80,83.95,81.81,81.94,233925.030,1743677999999,19386268.14163,37746,105557.177,8745564.14763,0
1743678000000,81.93,82.67,81.54,82.66,136698.176,1743681599999,11227804.02277,27965,69566.059,5714955.03789,0
1743681600000,82.65,82.80,80.07,80.44,306956.469,1743685199999,24907862.48786,48062,152591.499,12375558.92697,0
1743685200000,80.44,82.06,80.12,81.85,226299.351,1743688799999,18332291.68097,42832,112181.079,9085377.15744,0
1743688800000,81.85,82.00,80.49,80.66,181950.490,1743692399999,14795890.42094,35979,81718.693,6646606.35057,0
1743692400000,80.65,82.18,80.60,81.81,121844.273,1743695999999,9937961.60855,26851,56787.997,4631076.45051,0
1743696000000,81.80,82.06,81.21,81.56,75776.190,1743699599999,6183079.63536,19198,39286.212,3205311.94808,0
1743699600000,81.56,81.95,81.35,81.45,48285.488,1743703199999,3943238.83992,14960,24749.538,2021527.05859,0
1743703200000,81.44,82.57,81.15,82.12,86146.875,1743706799999,7054925.46968,21758,46150.254,3780267.66719,0
1743706800000,82.11,82.49,81.94,82.07,56050.113,1743710399999,4608286.72790,18953,29096.310,2392483.53235,0
1743710400000,82.07,82.80,81.97,82.63,48623.028,1743713999999,4000784.92525,14644,28467.543,2343061.89837,0
1743714000000,82.64,83.36,82.56,83.23,52076.398,1743717599999,4315758.10034,14172,31100.924,2578650.33362,0
1743717600000,83.22,83.30,82.73,82.90,61172.554,1743721199999,5076147.06341,17439,29510.471,2448508.78968,0
1743721200000,82.90,83.48,82.73,83.41,44841.745,1743724799999,3727437.28032,17256,22306.625,1854515.62502,0
1743724800000,83.42,83.54,82.81,82.93,57171.508,1743728399999,4753568.57643,21391,25856.817,2150144.78182,0
1743728400000,82.93,83.53,82.53,82.68,58983.089,1743731999999,4898932.83146,21333,28173.842,2339519.49359,0
1743732000000,82.69,83.66,82.69,83.26,71061.344,1743735599999,5918888.65189,19620,37754.995,3145153.42187,0
1743735600000,83.26,83.33,82.78,83.22,49085.495,1743739199999,4078351.80418,13484,26649.811,2214375.61073,0
1743739200000,83.23,83.36,82.95,83.20,36189.021,1743742799999,3010645.91063,12127,17183.515,1429428.01963,0
1743742800000,83.21,83.89,83.01,83.85,70818.064,1743746399999,5919595.62976,16738,38479.975,3217668.20020,0
1743746400000,83.85,84.00,83.57,83.58,54444.323,1743749999999,4561084.35791,13229,25285.124,2118714.80847,0
1743750000000,83.59,84.78,83.59,84.72,103768.024,1743753599999,8750024.81232,22327,52037.087,4387391.29634,0
1743753600000,84.73,84.97,84.53,84.72,101828.258,1743757199999,8633818.12396,21132,49349.504,4184364.08548,0
1743757200000,84.73,84.90,84.49,84.81,59688.086,1743760799999,5056148.99846,14952,31558.897,2673932.59901,0
1743760800000,84.82,85.07,82.50,82.75,385545.597,1743764399999,32270708.41960,51979,189279.275,15843348.77301,0
1743764400000,82.76,82.98,81.55,82.47,182336.651,1743767999999,14986220.97808,38447,99177.293,8153468.41407,0
1743768000000,82.46,83.12,81.89,83.09,199965.816,1743771599999,16490219.31691,41152,99252.648,8187443.04535,0
1743771600000,83.10,83.80,82.22,83.58,172841.301,1743775199999,14344690.09861,39326,88175.155,7318164.38541,0
1743775200000,83.58,83.82,82.44,83.09,134081.443,1743778799999,11157430.56509,33531,66440.155,5528221.37400,0
1743778800000,83.09,84.83,83.04,84.39,276811.835,1743782399999,23261202.65867,49291,139524.242,11723315.42250,0
1743782400000,84.40,84.84,83.46,83.70,162673.307,1743785999999,13666377.60616,36529,84036.174,7061098.42965,0
1743786000000,83.71,84.93,83.19,84.68,157798.481,1743789599999,13265265.06299,33348,78889.155,6631915.18710,0
1743789600000,84.69,84.72,84.12,84.16,76144.084,1743793199999,6426800.59795,18405,43095.233,3638082.24001,0
1743793200000,84.16,84.53,84.00,84.32,41287.941,1743796799999,3481316.58997,16057,20825.967,1755864.18639,0
1743796800000,84.31,84.59,83.91,84.45,50798.804,1743800399999,4281049.66182,14654,27427.328,2311582.04368,0
1743800400000,84.46,84.92,84.21,84.51,36194.842,1743803999999,3060161.71647,11605,18622.550,1574735.98935,0
1743804000000,84.52,84.87,84.21,84.26,56490.560,1743807599999,4774968.42474,11420,20563.314,1737957.78842,0
1743807600000,84.26,84.45,83.97,84.36,53879.976,1743811199999,4533029.37424,11128,25981.479,2185959.11449,0
1743811200000,84.35,84.75,84.19,84.61,43355.011,1743814799999,3660035.61606,11643,21203.963,1790223.60099,0
1743814800000,84.62,84.91,84.53,84.65,44701.448,1743818399999,3786317.58441,9962,21386.526,1811865.14452,0
1743818400000,84.66,84.95,84.43,84.72,39024.185,1743821999999,3304699.56134,11828,16812.740,1423956.42006,0
1743822000000,84.72,84.78,84.37,84.50,28313.091,1743825599999,2394363.31068,9398,12351.119,1044428.08502,0
1743825600000,84.50,84.80,84.25,84.31,26686.005,1743829199999,2255208.14589,9403,11437.055,966923.66567,0
1743829200000,84.31,84.53,84.11,84.12,25209.126,1743832799999,2125584.00616,9858,12322.238,1039234.00767,0
1743832800000,84.12,84.17,83.55,83.80,57563.708,1743836399999,4827496.92141,15110,26787.206,2246809.16527,0
1743836400000,83.81,84.20,83.69,83.97,34805.135,1743839999999,2922795.95698,11887,16429.085,1379410.59628,0
1743840000000,83.97,84.01,83.70,83.81,27523.755,1743843599999,2307780.70605,12763,13317.248,1116701.48315,0
1743843600000,83.81,84.02,83.75,83.88,33143.592,1743847199999,2780646.17866,12377,17024.386,1428390.41443,0
1743847200000,83.88,84.00,83.66,83.68,29997.890,1743850799999,2515139.44633,11649,14699.408,1232514.63685,0
1743850800000,83.68,83.71,83.30,83.51,46276.677,1743854399999,3865917.66734,13462,22688.671,1895666.60960,0
1743854400000,83.51,83.51,82.66,83.01,109758.744,1743857999999,9117895.11105,19419,43686.375,3629188.08350,0
1743858000000,83.02,83.07,82.04,82.24,115262.559,1743861599999,9499320.35371,20240,57233.459,4714381.53016,0
1743861600000,82.24,82.78,82.21,82.63,78439.568,1743865199999,6474668.29777,19158,43532.615,3593284.98981,0
1743865200000,82.63,82.63,82.00,82.15,52285.211,1743868799999,4303492.63867,15206,20283.724,1669259.38195,0
1743868800000,82.16,82.34,81.80,82.03,63410.035,1743872399999,5207888.20570,14538,30858.184,2535120.12881,0
1743872400000,82.04,82.28,81.82,82.10,44969.966,1743875999999,3689982.34478,11574,25993.120,2132684.35484,0
1743876000000,82.10,82.47,82.05,82.39,33750.810,1743879599999,2777157.61733,10977,16853.896,1386863.42503,0
1743879600000,82.39,82.49,81.77,81.88,36857.295,1743883199999,3026200.99041,9673,18054.224,1482364.08105,0
1743883200000,81.88,82.19,81.57,82.09,68901.989,1743886799999,5643440.39531,13814,33035.495,2706728.50437,0
1743886800000,82.10,82.15,81.72,82.00,34443.653,1743890399999,2822658.87729,11837,19428.397,1592252.61035,0
1743890400000,81.99,82.27,81.96,82.16,28758.191,1743893999999,2361971.53040,12307,16184.024,1329222.58683,0
1743894000000,82.16,82.80,82.07,82.63,61301.184,1743897599999,5057146.68808,16694,33362.971,2751878.39490,0
1743897600000,82.63,82.77,82.27,82.65,54836.952,1743901199999,4526616.42201,15013,32423.070,2676815.28325,0
1743901200000,82.66,83.08,82.52,82.58,55988.412,1743904799999,4634315.34192,14650,25858.117,2140898.37646,0
1743904800000,82.58,82.67,82.12,82.12,45137.355,1743908399999,3718887.12756,13845,20139.808,1659510.29722,0
1743908400000,82.12,82.36,81.91,82.30,45700.835,1743911999999,3752291.49703,12336,22974.507,1886917.92071,0
1743912000000,82.29,82.32,81.96,82.25,36486.580,1743915599999,2997925.49815,11177,19794.512,1626385.37002,0
1743915600000,82.26,82.48,82.11,82.38,32851.142,1743919199999,2703345.23313,9464,17586.223,1447128.19673,0
1743919200000,82.39,82.40,81.63,81.64,48465.286,1743922799999,3975803.09755,12577,19468.934,1598323.27601,0
1743922800000,81.64,81.92,81.50,81.71,68704.651,1743926399999,5613473.00130,14204,41236.878,3369556.65717,0
1743926400000,81.71,81.84,81.15,81.81,77992.898,1743929999999,6354720.18981,17351,36744.615,2994565.28240,0
1743930000000,81.81,81.81,81.42,81.50,37264.499,1743933599999,3041703.95232,11414,15539.900,1268618.54745,0
1743933600000,81.49,81.51,80.97,81.18,80414.541,1743937199999,6526654.23354,17963,37686.931,3059069.80793,0
1743937200000,81.19,81.27,80.90,81.15,71399.559,1743940799999,5788500.97995,16284,36956.901,2996391.74528,0
1743940800000,81.14,81.39,80.42,80.51,121158.050,1743944399999,9798673.44930,21966,51818.763,4193152.23378,0
1743944400000,80.50,80.57,78.20,78.45,551958.921,1743947999999,43845079.10972,66113,234210.919,18591362.95118,0
1743948000000,78.45,79.49,78.05,79.41,267921.309,1743951599999,21098910.93195,36922,144468.108,11377967.20677,0
1743951600000,79.42,79.52,78.61,78.84,101622.798,1743955199999,8027063.30012,19119,52740.674,4165205.95205,0
1743955200000,78.83,78.93,77.73,78.02,152813.916,1743958799999,11984418.97074,24380,66279.552,5200620.82546,0
1743958800000,78.01,78.02,75.64,76.20,502383.409,1743962399999,38559252.77096,66605,237750.725,18243916.40397,0
1743962400000,76.21,76.26,72.37,73.07,896753.849,1743965999999,66448478.82508,117273,403097.904,29856931.35896,0
1743966000000,73.07,73.58,71.63,72.83,451532.375,1743969599999,32840553.12421,61525,216931.095,15784615.54620,0
1743969600000,72.82,73.13,70.28,70.92,445953.504,1743973199999,31920524.36124,64089,199833.788,14304714.86601,0
1743973200000,70.92,71.88,70.79,71.13,170721.306,1743976799999,12198515.10115,35122,84512.515,6039621.54647,0
1743976800000,71.14,71.85,69.60,70.07,417608.187,1743980399999,29548074.35805,64331,192953.059,13658183.24403,0
1743980400000,70.07,70.60,68.38,70.56,459683.071,1743983999999,31976278.20728,68312,224719.770,15637590.90994,0
1743984000000,70.56,70.73,68.82,69.88,259787.509,1743987599999,18123656.34377,44396,128580.491,8969088.24930,0
1743987600000,69.88,71.71,69.86,70.95,274388.038,1743991199999,19441463.53176,40339,139595.770,9894350.22063,0
1743991200000,70.94,71.07,69.80,70.01,130620.916,1743994799999,9191756.06192,27675,61879.236,4355715.35862,0
1743994800000,70.01,70.24,67.22,68.01,431917.512,1743998399999,29569515.59522,61201,216528.331,14830885.71164,0
1743998400000,68.00,68.71,67.40,67.92,321684.696,1744001999999,21901850.25358,54424,171951.890,11707589.45013,0
1744002000000,67.93,68.38,67.06,67.30,299321.796,1744005599999,20262028.29845,50277,149068.181,10092809.77405,0
1744005600000,67.29,67.87,63.02,63.75,1184420.330,1744009199999,76911316.10526,140163,559139.708,36329989.29802,0
1744009200000,63.75,65.62,63.50,64.46,562061.280,1744012799999,36331896.21429,71821,285195.942,18440041.47030,0
1744012800000,64.45,66.94,63.75,66.16,650768.315,1744016399999,42655380.39315,77009,360264.139,23623204.92299,0
1744016400000,66.15,66.68,65.29,65.44,329859.618,1744019999999,21731836.51517,46876,161841.449,10668978.36791,0
1744020000000,65.43,67.32,65.29,66.81,354901.483,1744023599999,23670469.52929,52109,182421.208,12164734.33381,0
1744023600000,66.82,68.21,66.66,67.02,296217.834,1744027199999,19970141.61049,46322,138523.172,9340862.50346,0
1744027200000,67.02,68.74,66.69,68.50,358708.070,1744030799999,24361039.51159,55257,177335.402,12047928.95445,0
1744030800000,68.50,70.50,66.66,70.22,701777.483,1744034399999,48239559.54268,93060,349671.141,24029211.31923,0
1744034400000,70.22,72.99,69.65,70.72,1269166.439,1744037999999,90054777.63452,178229,616444.796,43745746.13689,0
1744038000000,70.72,71.18,69.52,70.03,393943.475,1744041599999,27673306.81480,62178,194809.134,13684325.46952,0
1744041600000,70.02,70.14,69.12,69.45,235552.711,1744045199999,16410542.35509,37960,117203.214,8167728.03548,0
1744045200000,69.45,71.56,69.45,71.21,259484.676,1744048799999,18338368.93985,45012,129073.084,9118236.05963,0
1744048800000,71.22,71.32,70.37,70.37,131595.308,1744052399999,9328250.57381,27902,67217.887,4764758.51226,0
1744052400000,70.38,71.34,70.32,70.69,163217.799,1744055999999,11569096.99263,32402,95261.889,6752725.87578,0
1744056000000,70.69,72.00,70.67,71.57,87555.486,1744059599999,6255404.03647,21331,40433.125,2888483.71052,0
1744059600000,71.57,72.30,71.39,71.77,97517.754,1744063199999,7009401.88378,22863,49155.821,3532708.88681,0
1744063200000,71.77,72.28,71.66,71.79,77588.219,1744066799999,5586622.84786,17885,39577.867,2849613.82690,0
1744066800000,71.78,71.89,70.79,70.95,105000.773,1744070399999,7479040.41353,19673,47497.695,3382211.17897,0
1744070400000,70.95,71.24,70.28,70.40,108675.819,1744073999999,7686486.92656,21665,50261.708,3556331.65098,0
1744074000000,70.40,72.28,70.09,72.18,152221.207,1744077599999,10874661.84774,28978,77583.875,5542677.75037,0
1744077600000,72.19,72.85,71.92,72.24,132074.091,1744081199999,9555112.74404,24562,59143.089,4280174.11762,0
1744081200000,72.24,72.52,71.77,71.95,87259.702,1744084799999,6296624.97332,16720,34304.784,2474648.19646,0
1744084800000,71.94,72.84,71.68,72.80,113138.938,1744088399999,8189706.54873,23158,64158.568,4646193.15222,0
1744088400000,72.79,72.87,71.86,72.20,109227.602,1744091999999,7893057.03292,20098,55997.494,4046765.02750,0
1744092000000,72.18,72.18,71.13,71.20,117772.692,1744095599999,8427891.83155,22219,54487.137,3899146.99241,0
1744095600000,71.19,71.59,70.82,71.41,99443.039,1744099199999,7081720.62793,17455,51838.391,3693127.20164,0
1744099200000,71.42,71.83,70.88,71.72,124250.431,1744102799999,8861972.87173,21043,62204.626,4436471.39396,0
1744102800000,71.71,71.96,71.26,71.64,79248.469,1744106399999,5678343.15886,16853,33193.601,2379070.13531,0
1744106400000,71.63,72.35,71.52,71.96,112105.112,1744109999999,8066344.84518,21388,49387.438,3552343.00552,0
1744110000000,71.97,73.32,71.83,73.17,174446.003,1744113599999,12665612.01348,30499,92015.503,6683718.94532,0
1744113600000,73.17,73.34,72.41,72.98,203558.702,1744117199999,14837005.19115,29737,100642.019,7336921.10320,0
1744117200000,72.97,73.48,72.41,72.99,207412.555,1744120799999,15140438.18461,35707,108381.966,7913708.55979,0
1744120800000,72.98,73.47,71.20,71.23,227923.920,1744124399999,16488659.35893,38744,116418.387,8422568.14441,0
1744124400000,71.23,71.79,71.01,71.49,153661.221,1744127999999,10974428.95717,29338,82699.533,5907683.84666,0
1744128000000,71.48,71.55,69.40,69.73,285736.214,1744131599999,20094340.10592,39586,133954.204,9411549.38776,0
1744131600000,69.74,69.78,68.18,69.29,362596.894,1744135199999,25004515.82971,56605,181538.273,12519796.06277,0
1744135200000,69.30,69.99,68.92,69.50,187721.267,1744138799999,13035027.64628,32342,101169.830,7025842.59247,0
1744138800000,69.50,69.75,68.36,68.83,140305.102,1744142399999,9672032.61835,26770,67671.023,4665883.48071,0
1744142400000,68.82,69.75,68.47,69.75,108368.508,1744145999999,7498482.32660,19151,61488.478,4255255.35435,0
1744146000000,69.76,69.82,69.08,69.80,75415.508,1744149599999,5242763.38829,14114,31022.428,2156995.15072,0
1744149600000,69.80,69.82,68.60,69.20,130574.975,1744153199999,9018218.31648,24557,56844.881,3926118.11642,0
1744153200000,69.19,69.32,68.56,69.12,67764.834,1744156799999,4675698.98248,17745,31258.650,2157222.94661,0
1744156800000,69.11,69.71,68.55,68.98,140723.960,1744160399999,9727730.12784,29220,70624.511,4883659.80986,0
1744160400000,68.98,69.37,66.45,69.14,421471.211,1744163999999,28530382.83479,69973,204807.174,13861249.24464,0
1744164000000,69.15,70.04,68.65,68.75,182704.726,1744167599999,12676052.67746,33921,88956.472,6175147.68462,0
1744167600000,68.75,69.07,68.19,68.26,126539.695,1744171199999,8682183.27492,25608,59289.882,4069559.05959,0
1744171200000,68.24,70.04,68.14,69.52,198268.009,1744174799999,13731063.35360,38605,100160.227,6935366.89403,0
1744174800000,69.53,70.65,69.50,69.70,291497.452,1744178399999,20441605.75006,34945,143818.138,10093654.64682,0
1744178400000,69.70,70.49,69.60,69.90,387161.217,1744181999999,27122975.88956,38003,189389.917,13270784.06110,0
1744182000000,69.90,70.89,69.88,70.52,325266.254,1744185599999,22923858.35629,38631,150206.929,10584529.67364,0
1744185600000,70.52,70.93,70.27,70.81,157884.003,1744189199999,11131032.77926,23214,78561.184,5538726.77101,0
1744189200000,70.82,71.48,70.64,71.02,187767.084,1744192799999,13327299.05751,28106,96999.872,6887150.11146,0
1744192800000,71.02,71.47,70.73,71.18,109068.782,1744196399999,7751087.64415,20743,55115.412,3918648.76077,0
1744196400000,71.18,71.26,69.44,69.91,314769.404,1744199999999,22100627.95222,48308,158865.941,11154758.50840,0
1744200000000,69.92,70.78,69.61,70.44,131705.030,1744203599999,9245600.12178,27229,64358.804,4518802.40949,0
1744203600000,70.44,71.98,70.38,71.55,186902.525,1744207199999,13301616.15607,37137,91710.379,6527412.51150,0
1744207200000,71.55,72.09,71.03,71.08,149274.529,1744210799999,10692396.38443,31569,71085.292,5093079.02255,0
1744210800000,71.07,71.81,71.00,71.40,118624.681,1744214399999,8481741.53044,22052,63004.854,4506359.65815,0
1744214400000,71.40,72.36,71.26,72.25,102594.124,1744217999999,7381376.30485,22814,54500.907,3921331.13947,0
1744218000000,72.25,77.44,71.52,77.20,942442.639,1744221599999,70496671.65778,148634,462348.783,34572708.60658,0
1744221600000,77.19,78.91,76.43,76.99,501599.532,1744225199999,38892755.50671,78104,249123.737,19335421.57859,0
1744225200000,76.99,78.11,76.85,77.29,134567.066,1744228799999,10434600.48666,28643,70666.230,5479653.37828,0
1744228800000,77.30,77.76,77.05,77.64,107254.751,1744232399999,8291664.56868,20494,60580.532,4683936.71579,0
1744232400000,77.64,78.00,76.78,77.18,142668.746,1744235999999,11039774.80027,27218,65871.424,5096874.26402,0
1744236000000,77.17,77.38,76.50,76.69,100516.270,1744239599999,7727373.29425,17524,53169.738,4088034.96970,0
1744239600000,76.69,76.78,75.86,76.01,89174.938,1744243199999,6792740.51285,18415,43843.235,3340303.42336,0
1744243200000,76.00,76.10,74.68,75.48,158565.561,1744246799999,11942738.47106,33905,81774.505,6160342.62014,0
1744246800000,75.49,75.82,75.06,75.18,99683.486,1744250399999,7522475.32790,23166,49454.818,3732920.91592,0
1744250400000,75.17,75.38,74.87,74.99,73902.819,1744253999999,5550539.01939,19148,37227.994,2796417.96565,0
1744254000000,74.99,75.05,73.80,74.44,164259.826,1744257599999,12210696.14489,27626,75370.166,5603937.63443,0
1744257600000,74.44,74.69,73.67,74.15,78760.224,1744261199999,5843995.10108,17286,39877.233,2959805.21035,0
1744261200000,74.13,74.66,73.98,74.19,75576.220,1744264799999,5615059.29745,17619,37889.924,2815572.02580,0
1744264800000,74.20,74.74,74.10,74.73,94470.313,1744268399999,7030575.53170,16853,55835.877,4155998.19683,0
1744268400000,74.72,75.04,73.79,74.09,126362.508,1744271999999,9406635.59864,23419,60967.478,4538329.63267,0
1744272000000,74.09,74.46,73.76,74.45,101964.192,1744275599999,7561695.67589,17815,58940.630,4372110.64468,0
1744275600000,74.44,74.61,73.91,74.05,76770.067,1744279199999,5701126.48844,17759,36752.240,2730333.79898,0
1744279200000,74.05,74.17,73.32,73.54,133176.942,1744282799999,9816429.86992,23394,58575.742,4318511.91633,0
1744282800000,73.54,73.78,73.14,73.69,107555.091,1744286399999,7899583.12909,18612,49576.699,3644052.49987,0
1744286400000,73.68,74.65,73.20,73.56,203944.016,1744289999999,15073913.17989,38965,102487.408,7576509.61259,0
1744290000000,73.56,74.08,72.87,73.22,154526.047,1744293599999,11348938.16856,32442,72912.582,5355909.83190,0
1744293600000,73.21,74.29,72.95,73.75,121671.230,1744297199999,8969989.80877,25663,58923.538,4343715.51391,0
1744297200000,73.74,73.88,71.04,71.40,343012.439,1744300799999,24752058.97057,52061,154789.328,11166490.86208,0
1744300800000,71.39,72.12,70.96,71.64,251781.514,1744304399999,18004395.75779,42931,117876.930,8435940.84761,0
1744304400000,71.65,72.34,71.15,72.26,133746.634,1744307999999,9598905.30380,25149,70258.066,5044537.08307,0
1744308000000,72.25,72.97,72.15,72.41,106303.038,1744311599999,7713177.88023,24589,52755.768,3827920.78550,0
1744311600000,72.41,73.04,72.34,72.68,62763.951,1744315199999,4559091.43997,17376,30799.388,2237351.02734,0
1744315200000,72.67,73.52,72.64,73.34,67944.279,1744318799999,4968261.51171,15681,33074.746,2417964.81110,0
1744318800000,73.34,73.64,73.03,73.48,45427.654,1744322399999,3333122.78063,12049,21272.531,1560345.10284,0
1744322400000,73.48,73.64,73.24,73.39,35208.496,1744325999999,2587472.37169,12402,16829.679,1236956.53276,0
1744326000000,73.39,73.91,73.26,73.76,48336.356,1744329599999,3559058.49375,14924,22262.217,1639684.18473,0
1744329600000,73.77,74.26,73.66,73.76,85086.339,1744333199999,6292044.98968,21349,35403.645,2618450.33916,0
1744333200000,73.76,75.24,73.73,75.15,120782.191,1744336799999,9021772.40476,25838,63338.376,4731270.96336,0
1744336800000,75.14,75.23,74.62,74.80,68980.001,1744340399999,5169364.32999,20448,27951.757,2094688.80474,0
1744340400000,74.80,75.33,74.79,74.98,55665.203,1744343999999,4180401.64382,16233,23378.829,1755457.11738,0
1744344000000,74.97,75.29,74.78,75.26,81553.171,1744347599999,6118650.30397,16711,45583.852,3419810.22332,0
1744347600000,75.26,75.55,74.89,75.46,66806.275,1744351199999,5022162.87538,14267,33868.296,2546213.92533,0
1744351200000,75.46,76.05,75.46,75.74,83246.359,1744354799999,6310544.38136,19748,40413.446,3063525.88804,0
1744354800000,75.75,75.86,75.23,75.70,64047.380,1744358399999,4835850.25009,15325,27165.687,2051471.16642,0
1744358400000,75.71,76.18,75.41,75.63,111444.003,1744361999999,8447627.05964,21674,50808.934,3852285.63409,0
1744362000000,75.62,76.86,75.49,76.80,139675.248,1744365599999,10650500.30085,24953,69082.047,5264722.82854,0
1744365600000,76.79,77.49,76.56,77.18,174566.876,1744369199999,13457109.39091,29160,76673.130,5910594.76086,0
1744369200000,77.17,77.17,75.41,76.04,184922.919,1744372799999,14090548.18432,26453,62717.395,4781664.25317,0
1744372800000,76.04,76.46,75.70,76.05,93646.559,1744376399999,7125871.45293,19210,49793.820,3789658.52923,0
1744376400000,76.05,76.65,75.61,76.37,108535.979,1744379999999,8268581.46879,23071,58158.408,4431296.64065,0
1744380000000,76.36,76.45,75.50,76.02,111709.787,1744383599999,8496278.31955,24356,52735.358,4012331.00243,0
1744383600000,76.01,76.39,75.55,76.27,69963.946,1744387199999,5317193.74761,17395,37607.238,2858926.71177,0
1744387200000,76.27,76.68,75.90,76.32,62592.095,1744390799999,4780265.47799,15771,32139.899,2455011.28907,0
1744390800000,76.31,77.25,76.24,76.98,100552.532,1744394399999,7723460.27637,21218,55824.321,4288002.58623,0
1744394400000,76.99,77.26,76.72,76.91,75346.735,1744397999999,5797628.31556,17640,36049.457,2774561.57999,0
1744398000000,76.91,77.22,76.62,76.80,48233.150,1744401599999,3708983.15134,11684,21764.319,1673902.03358,0
1744401600000,76.79,76.87,76.39,76.81,63563.687,1744405199999,4869536.59094,12691,28751.672,2202343.55564,0
1744405200000,76.80,77.17,76.42,76.79,83971.804,1744408799999,6450856.31573,14602,39016.026,2998108.45412,0
1744408800000,76.79,76.89,76.19,76.33,83297.103,1744412399999,6370712.60794,15411,34179.015,2613766.06102,0
1744412400000,76.32,76.32,75.95,76.16,49116.813,1744415999999,3738367.90125,12788,23777.700,1810085.04309,0
1744416000000,76.15,76.28,75.92,76.14,52104.120,1744419599999,3964097.02785,14228,23040.120,1752902.03949,0
1744419600000,76.13,76.15,75.57,75.63,44027.222,1744423199999,3337366.73435,12538,15262.385,1156965.70316,0
1744423200000,75.63,75.70,75.09,75.10,69089.132,1744426799999,5208053.04057,16274,22995.264,1734035.74229,0
1744426800000,75.10,75.52,75.05,75.25,43518.294,1744430399999,3275453.05860,10790,21478.703,1616872.64625,0
1744430400000,75.25,75.92,74.88,75.78,94018.225,1744433999999,7094711.93766,19542,53435.951,4033338.30528,0
1744434000000,75.79,75.99,75.68,75.76,51659.658,1744437599999,3916197.36150,14528,23759.655,1801472.02886,0
1744437600000,75.76,76.26,75.76,75.94,72527.560,1744441199999,5516213.50246,14682,42586.627,3239364.07802,0
1744441200000,75.95,76.22,75.82,76.20,50132.106,1744444799999,3810958.90519,11169,25996.076,1976484.02509,0
1744444800000,76.20,76.82,76.15,76.30,84396.490,1744448399999,6451545.27192,18383,41748.066,3191696.19897,0
1744448400000,76.30,76.48,75.92,76.05,46598.680,1744451999999,3549382.93940,12861,23920.575,1822047.08955,0
1744452000000,76.06,76.18,75.65,75.74,49094.261,1744455599999,3726623.90686,11133,20216.894,1534948.67101,0
1744455600000,75.74,76.33,75.74,76.29,60739.209,1744459199999,4622902.65712,11261,34625.944,2635596.29604,0
1744459200000,76.29,76.66,75.96,76.53,84474.434,1744462799999,6448276.59426,14251,40051.797,3057966.43554,0
1744462800000,76.53,77.70,76.36,77.48,195110.314,1744466399999,15014960.08528,27978,108999.585,8389945.16433,0
1744466400000,77.48,79.18,77.34,78.68,245552.838,1744469999999,19242031.82259,39976,146135.615,11454233.15455,0
1744470000000,78.68,80.06,78.62,79.01,278073.438,1744473599999,22083759.45350,39288,131293.294,10429930.66347,0
1744473600000,79.00,79.42,78.27,78.63,164851.839,1744477199999,12983737.07308,24764,80381.445,6331552.01050,0
1744477200000,78.63,78.73,77.97,78.14,69397.988,1744480799999,5432774.41646,16408,28835.908,2257663.36756,0
1744480800000,78.14,79.16,78.14,79.13,82907.685,1744484399999,6528916.66114,17627,45789.318,3606731.45298,0
1744484400000,79.13,79.14,78.40,78.60,46181.977,1744487999999,3635227.54806,11663,19965.851,1572076.97669,0
1744488000000,78.60,79.36,78.51,78.90,58419.586,1744491599999,4614933.73484,15782,29748.831,2349843.73282,0
1744491600000,78.90,78.96,78.53,78.69,52675.982,1744495199999,4147519.27419,11998,24127.670,1899802.18883,0
1744495200000,78.69,79.01,78.57,78.73,34841.290,1744498799999,2744010.61117,11693,14587.590,1148913.49023,0
1744498800000,78.74,78.85,78.17,78.58,62758.827,1744502399999,4928123.02545,13948,32937.319,2587208.37714,0
1744502400000,78.57,78.93,78.24,78.69,42658.926,1744505999999,3352199.65615,14860,22985.697,1806776.63251,0
1744506000000,78.70,79.01,77.78,77.92,62472.706,1744509599999,4898094.54876,18632,25818.116,2025701.10752,0
1744509600000,77.92,78.37,77.63,78.27,67063.509,1744513199999,5225330.95600,18225,27035.525,2107798.30076,0
1744513200000,78.27,78.39,77.98,78.17,38099.955,1744516799999,2980009.35517,11771,19289.643,1508699.42286,0
1744516800000,78.17,78.17,77.37,77.53,59957.566,1744520399999,4661738.78467,16329,20954.652,1629862.10457,0
1744520400000,77.53,78.01,77.22,77.83,54773.768,1744523999999,4249675.10273,14325,21714.662,1685389.13418,0
1744524000000,77.83,78.38,77.70,78.16,38750.088,1744527599999,3025092.99998,12476,21535.306,1681390.03343,0
1744527600000,78.16,78.96,78.15,78.87,65320.931,1744531199999,5133321.90775,15752,42408.427,3333117.44518,0
1744531200000,78.86,78.96,78.29,78.52,69559.048,1744534799999,5460205.87896,19315,29919.701,2349127.57211,0
1744534800000,78.53,79.47,78.46,79.36,117509.471,1744538399999,9270683.92962,23309,54375.147,4292442.87149,0
1744538400000,79.36,79.58,78.82,79.36,101055.782,1744541999999,8008620.43423,24189,54696.610,4336950.20181,0
1744542000000,79.35,79.50,78.41,78.82,84805.055,1744545599999,6683538.99155,20455,35943.047,2833370.71643,0
1744545600000,78.82,79.21,78.41,78.94,65179.906,1744549199999,5139621.75728,17920,30975.033,2443214.52093,0
1744549200000,78.94,79.38,77.53,77.81,171475.077,1744552799999,13452178.80642,31839,77680.784,6092953.71376,0
1744552800000,77.81,78.42,77.48,78.22,136987.432,1744556399999,10670799.53055,29046,60844.640,4741875.30247,0
1744556400000,78.22,78.28,77.55,78.09,69290.040,1744559999999,5393506.32176,18287,33171.559,2582092.62437,0
1744560000000,78.09,78.83,78.00,78.76,71397.387,1744563599999,5599641.93782,19250,38940.658,3054485.23530,0
1744563600000,78.75,79.81,78.62,79.59,121550.973,1744567199999,9631818.65888,27442,62264.031,4933851.80471,0
1744567200000,79.59,79.98,79.43,79.60,82579.562,1744570799999,6580806.36019,22108,38620.662,3078695.09821,0
1744570800000,79.59,79.69,76.68,77.84,253332.350,1744574399999,19709067.11227,48235,110578.633,8592039.08491,0
1744574400000,77.84,78.89,77.33,77.67,193212.241,1744577999999,15095890.09771,38379,101513.018,7934287.51470,0
1744578000000,77.66,77.83,76.32,77.30,147552.011,1744581599999,11377403.54285,29373,64798.744,5001533.97819,0
1744581600000,77.31,77.70,76.84,77.14,59306.959,1744585199999,4577902.47134,19372,30059.527,2320771.57503,0
1744585200000,77.14,77.90,76.93,77.80,50359.366,1744588799999,3903188.08231,16870,24325.168,1885669.08981,0
1744588800000,77.80,79.07,77.66,78.26,110486.626,1744592399999,8677616.27302,28976,51308.882,4029353.23009,0
1744592400000,78.26,78.77,78.04,78.36,53112.695,1744595999999,4163430.35518,17662,29647.645,2324417.90675,0
1744596000000,78.36,80.66,78.23,79.82,169560.968,1744599599999,13508674.12136,38923,95507.757,7608683.99689,0
1744599600000,79.81,79.86,78.70,78.82,85151.782,1744603199999,6751201.08311,24320,35749.116,2835219.14328,0
1744603200000,78.81,79.56,78.63,79.36,63018.024,1744606799999,4982993.10077,18611,32706.465,2586337.20931,0
1744606800000,79.36,79.39,77.79,78.17,103192.711,1744610399999,8084663.91136,24578,41919.542,3283971.64548,0
1744610400000,78.17,78.28,77.70,77.84,71075.716,1744613999999,5543088.82546,16998,35721.303,2786583.69170,0
1744614000000,77.84,77.94,77.12,77.92,80645.720,1744617599999,6257396.22259,20590,37559.406,2915604.44001,0
1744617600000,77.90,78.24,77.62,77.71,47947.144,1744621199999,3735885.33725,16623,25374.820,1977607.82025,0
1744621200000,77.71,77.93,76.99,77.41,108658.600,1744624799999,8416162.55983,22741,61265.662,4746792.49451,0
1744624800000,77.41,78.17,77.40,78.11,87779.913,1744628399999,6830936.55877,22608,42700.862,3323173.09186,0
1744628400000,78.11,78.56,77.87,78.44,93099.382,1744631999999,7290782.35011,22557,43002.335,3367515.74814,0
1744632000000,78.44,78.85,78.24,78.51,69548.520,1744635599999,5462547.13872,19708,32595.646,2560229.62757,0
1744635600000,78.52,78.79,77.41,77.73,102819.268,1744639199999,8018454.07913,23365,45854.431,3576358.60268,0
1744639200000,77.74,79.30,77.57,78.72,124599.417,1744642799999,9788189.07201,26075,58918.477,4625685.80085,0
1744642800000,78.72,78.78,76.31,76.41,240635.664,1744646399999,18619274.23477,41069,102136.580,7906533.38268,0
1744646400000,76.41,76.70,75.63,76.16,195343.730,1744649999999,14885213.73809,36029,87804.091,6694159.66613,0
1744650000000,76.15,77.15,76.14,77.13,80016.286,1744653599999,6137875.13067,21251,38960.760,2988780.47044,0
1744653600000,77.13,77.26,76.77,77.10,60169.656,1744657199999,4637874.46965,16492,27925.738,2153014.20563,0
1744657200000,77.10,77.45,76.85,77.02,48298.228,1744660799999,3725295.37134,14063,20260.239,1562849.49657,0
1744660800000,77.03,77.22,76.68,76.96,53540.116,1744664399999,4121784.61711,13758,25198.563,1939684.84125,0
1744664400000,76.97,77.29,76.46,77.12,38592.685,1744667999999,2968410.38136,12587,17948.036,1380711.76104,0
1744668000000,77.11,77.25,76.65,77.12,32859.551,1744671599999,2529107.10624,11961,16887.409,1299815.81532,0
1744671600000,77.12,77.47,76.92,77.13,42010.449,1744675199999,3241348.26250,12909,21594.897,1666684.05331,0
1744675200000,77.14,77.65,76.69,77.37,57744.213,1744678799999,4459335.21159,17349,27875.673,2152463.53005,0
1744678800000,77.37,78.07,76.88,78.04,65018.798,1744682399999,5044035.34259,18353,32635.180,2531997.01445,0
1744682400000,78.04,78.53,77.36,77.96,88319.680,1744685999999,6880867.29386,21058,42136.681,3281838.86014,0
1744686000000,77.97,78.50,77.85,78.41,77063.144,1744689599999,6026677.02669,17413,43291.780,3386422.98385,0
1744689600000,78.41,78.56,78.17,78.46,61719.770,1744693199999,4837469.87841,14437,31336.087,2456418.72852,0
1744693200000,78.47,78.68,78.05,78.07,48338.543,1744696799999,3790667.84992,12770,20915.127,1640625.60176,0
1744696800000,78.07,78.14,77.59,77.78,65559.575,1744700399999,5103128.95547,16072,30392.503,2365674.43058,0
1744700400000,77.79,78.31,77.76,78.23,35205.511,1744703999999,2750490.66023,10718,16321.019,1275274.98724,0
1744704000000,78.22,78.33,77.85,77.87,44630.283,1744707599999,3485685.07687,9976,22353.950,1745900.52226,0
1744707600000,77.87,78.31,77.68,78.13,55133.038,1744711199999,4301373.54831,11956,26517.674,2068747.62766,0
1744711200000,78.13,78.25,77.17,77.44,75355.562,1744714799999,5850669.53245,16677,36030.141,2797173.12960,0
1744714800000,77.44,77.46,76.96,77.18,52714.152,1744718399999,4068679.64207,14664,22786.448,1758793.65678,0
1744718400000,77.17,77.56,77.05,77.50,45469.826,1744721999999,3517808.07952,13408,23042.947,1782808.30602,0
1744722000000,77.51,78.22,76.98,77.12,121804.388,1744725599999,9446962.91563,26255,61684.526,4784288.67467,0
1744725600000,77.12,77.38,75.87,76.46,177238.364,1744729199999,13563833.20850,33309,88500.846,6773295.46575,0
1744729200000,76.46,76.82,75.40,75.63,117417.783,1744732799999,8935814.03974,25178,52364.643,3984724.44279,0
1744732800000,75.63,75.88,75.23,75.56,124952.162,1744736399999,9440962.08482,24602,64628.445,4884204.27892,0
1744736400000,75.56,75.70,74.92,75.09,92687.629,1744739999999,6979743.13100,20074,38720.932,2918353.38728,0
1744740000000,75.09,75.45,74.59,75.36,88338.362,1744743599999,6626840.50739,19974,45540.029,3417412.38845,0
1744743600000,75.36,75.60,74.85,75.19,61982.722,1744747199999,4662174.21809,15249,29277.724,2202118.73856,0
1744747200000,75.19,75.77,74.95,75.42,69348.247,1744750799999,5233778.63809,18072,35831.514,2703338.56702,0
1744750800000,75.41,76.39,75.35,76.18,58439.709,1744754399999,4434242.28946,16178,36861.942,2798002.32832,0
1744754400000,76.18,76.18,75.55,75.78,53990.102,1744757999999,4094800.49348,14874,22549.924,1710009.43926,0
1744758000000,75.77,76.06,75.22,75.25,51081.305,1744761599999,3867355.65967,13280,18501.646,1400617.68325,0
1744761600000,75.24,75.54,74.65,75.04,99380.371,1744765199999,7468610.64267,24076,46043.882,3460893.22208,0
1744765200000,75.03,76.28,74.94,76.22,66408.573,1744768799999,5029540.62982,16783,39118.713,2961477.25022,0
1744768800000,76.23,76.50,75.93,76.08,52736.323,1744772399999,4019438.10841,15355,25869.349,1972109.16069,0
1744772400000,76.08,76.33,75.91,75.93,27057.868,1744775999999,2058554.58709,8908,11723.625,892036.93514,0
1744776000000,75.93,76.10,75.37,75.95,47298.748,1744779599999,3579725.78603,14230,21869.923,1655804.08849,0
1744779600000,75.94,76.23,75.16,75.62,73969.890,1744783199999,5598663.14877,17067,38821.660,2938593.91675,0
1744783200000,75.61,76.06,75.51,76.03,37422.481,1744786799999,2838842.88838,10442,16784.924,1273069.65808,0
1744786800000,76.04,76.15,75.45,75.54,50451.148,1744790399999,3821135.94174,11323,27629.376,2091270.12784,0
1744790400000,75.54,76.21,74.78,75.98,135333.849,1744793999999,10232297.83534,27245,64480.676,4878581.09962,0
1744794000000,75.98,76.24,75.30,75.31,64234.991,1744797599999,4870977.29352,16236,32055.682,2431801.71905,0
1744797600000,75.31,75.57,75.06,75.15,62451.546,1744801199999,4702364.64002,15699,30139.420,2269364.09289,0
1744801200000,75.16,75.29,74.50,74.99,106282.631,1744804799999,7961586.18271,21189,49670.322,3720557.91967,0
1744804800000,75.00,75.14,73.88,73.96,139545.279,1744808399999,10387331.16640,23125,59376.850,4421883.91198,0
1744808400000,73.96,74.52,73.53,73.58,157565.358,1744811999999,11657535.71731,27824,74580.136,5519828.74508,0
1744812000000,73.59,75.28,73.56,74.68,175423.500,1744815599999,13080113.66470,32776,92842.673,6921049.01459,0
1744815600000,74.67,75.76,74.37,74.93,154450.244,1744819199999,11600725.37275,30304,79241.158,5951850.97613,0
1744819200000,74.93,75.27,74.05,75.03,116540.499,1744822799999,8706838.38218,26139,59673.367,4459683.92091,0
1744822800000,75.02,76.07,73.22,73.42,258851.712,1744826399999,19364797.04583,46551,131959.812,9876473.33183,0
1744826400000,73.43,75.34,73.39,74.33,185268.696,1744829999999,13771702.90877,38428,94375.286,7013125.17709,0
1744830000000,74.32,75.66,73.70,75.27,130492.012,1744833599999,9745233.13366,27079,65366.096,4880964.89109,0
1744833600000,75.27,75.78,74.52,74.65,101829.054,1744837199999,7662661.21024,22892,46153.872,3473468.54101,0
1744837200000,74.65,75.49,74.44,75.03,49589.385,1744840799999,3716843.78275,14630,27496.218,2060418.59716,0
1744840800000,75.04,75.08,74.53,74.81,37415.548,1744844399999,2797437.13819,9947,20731.947,1550089.35147,0
1744844400000,74.82,74.84,74.06,74.28,34206.129,1744847999999,2542778.08697,10796,14891.260,1107087.27115,0
1744848000000,74.28,74.66,74.26,74.54,45365.420,1744851599999,3378246.81580,15656,19937.999,1484827.52715,0
1744851600000,74.53,75.27,74.30,74.75,59160.005,1744855199999,4428783.15713,15603,31373.388,2348502.42351,0
1744855200000,74.76,74.79,74.12,74.43,50820.912,1744858799999,3781272.07185,14118,23429.337,1743722.39730,0
1744858800000,74.44,74.61,73.86,74.17,45920.164,1744862399999,3405431.87717,12056,22324.293,1655302.74808,0
1744862400000,74.16,74.76,73.92,74.68,46434.453,1744865999999,3452824.89975,11363,21594.502,1605603.80362,0
1744866000000,74.67,75.47,74.62,75.12,83126.512,1744869599999,6243891.30091,17992,36410.857,2734907.70611,0
1744869600000,75.12,75.58,75.08,75.40,57395.753,1744873199999,4325290.18833,13258,32494.820,2449138.95363,0
1744873200000,75.41,75.70,75.20,75.43,54138.229,1744876799999,4084412.50535,13388,29117.578,2197096.59379,0
1744876800000,75.44,75.70,74.70,74.81,78011.784,1744880399999,5863707.04594,16485,38671.202,2905605.85059,0
1744880400000,74.82,74.92,74.57,74.73,66854.844,1744883999999,4997183.00634,14564,34183.353,2555362.51007,0
1744884000000,74.73,74.87,74.37,74.83,51170.534,1744887599999,3818249.14464,13310,21794.913,1626469.87760,0
1744887600000,74.83,75.34,74.78,75.15,60616.763,1744891199999,4552247.81623,13118,27370.036,2055964.19867,0
1744891200000,75.16,75.55,75.11,75.30,57810.325,1744894799999,4354953.10461,13581,27232.422,2051641.23462,0
1744894800000,75.30,75.35,74.64,74.96,67282.285,1744898399999,5043378.17251,14928,34273.904,2569311.75752,0
1744898400000,74.95,75.01,73.61,74.20,134987.072,1744901999999,10014902.93241,26935,67474.944,5006093.75860,0
1744902000000,74.20,75.23,74.19,75.08,128540.806,1744905599999,9632975.35729,22853,69001.019,5171313.33346,0
1744905600000,75.09,76.50,74.77,75.83,256761.488,1744909199999,19449529.23723,35791,134583.619,10193692.11681,0
1744909200000,75.82,76.41,75.67,76.22,106806.573,1744912799999,8122405.49157,18214,50655.305,3851802.32349,0
1744912800000,76.23,76.46,75.61,75.63,72666.112,1744916399999,5528820.67778,15744,32973.822,2509141.99668,0
1744916400000,75.63,75.73,74.66,75.07,102647.744,1744919999999,7711273.80224,20918,55208.541,4146293.16387,0
1744920000000,75.07,75.66,75.07,75.58,49965.201,1744923599999,3769574.31398,13454,23449.741,1769025.00179,0
1744923600000,75.59,75.63,75.17,75.33,21181.906,1744927199999,1597652.07686,7002,11673.031,880385.51340,0
1744927200000,75.33,75.50,74.58,74.65,36544.733,1744930799999,2740102.35829,11701,18697.428,1401775.79750,0
1744930800000,74.66,75.09,74.64,74.90,27622.511,1744934399999,2068114.77457,10144,13383.766,1002097.57922,0
1744934400000,74.91,74.97,74.55,74.68,34735.841,1744937999999,2597223.82430,11951,17432.772,1303679.95269,0
1744938000000,74.67,75.21,74.54,74.82,38389.510,1744941599999,2879079.46087,12649,18736.535,1405311.44070,0
1744941600000,74.83,75.36,74.63,75.17,39370.929,1744945199999,2953079.89541,11868,19405.340,1455720.29508,0
1744945200000,75.18,75.29,74.88,75.25,31988.393,1744948799999,2401502.85805,9552,13862.413,1040913.61495,0
1744948800000,75.26,75.54,75.00,75.35,38612.907,1744952399999,2908128.14636,9487,17788.234,1339705.95774,0
1744952400000,75.34,75.35,74.79,75.31,41914.399,1744955999999,3145789.76874,9879,19939.205,1496654.19061,0
1744956000000,75.31,75.40,74.91,75.13,38102.532,1744959599999,2863334.57080,9705,18496.130,1389791.25488,0
1744959600000,75.13,75.67,75.00,75.52,68273.738,1744963199999,5147294.45884,15546,32170.125,2424920.24084,0
1744963200000,75.52,75.80,75.39,75.61,56637.419,1744966799999,4281343.94741,12174,30662.665,2317767.69892,0
1744966800000,75.61,75.95,75.50,75.85,37051.575,1744970399999,2807871.58908,9922,18850.032,1428627.81055,0
1744970400000,75.84,75.97,75.50,75.56,37425.319,1744973999999,2834658.78276,9479,17105.249,1295900.87254,0
1744974000000,75.56,75.71,75.41,75.68,30240.147,1744977599999,2285452.04563,8756,15575.632,1177174.14232,0
1744977600000,75.69,75.91,75.64,75.88,30412.648,1744981199999,2305045.53114,9062,16233.178,1230428.39040,0
1744981200000,75.88,76.05,75.58,75.99,36107.916,1744984799999,2738463.39636,9302,18959.187,1438274.52691,0
1744984800000,75.99,76.08,75.61,75.75,39585.167,1744988399999,3000392.01295,10598,17735.229,1344311.65463,0
1744988400000,75.75,75.96,75.45,75.87,41712.728,1744991999999,3157931.31600,11320,22376.889,1694381.60876,0
1744992000000,75.87,76.24,75.33,76.19,160910.604,1744995599999,12211242.86518,22759,76072.500,5771964.71405,0
1744995600000,76.18,76.81,76.16,76.58,95612.816,1744999199999,7312233.12072,18591,52704.031,4031310.15187,0
1744999200000,76.57,77.04,76.48,76.96,75277.101,1745002799999,5777176.69756,14644,37285.383,2862501.87077,0
1745002800000,76.95,77.03,76.33,76.46,57683.841,1745006399999,4422943.45704,12291,21839.390,1674478.47215,0
1745006400000,76.46,76.55,76.08,76.29,50783.093,1745009999999,3875929.90756,10746,26468.987,2020429.89411,0
1745010000000,76.28,76.66,76.17,76.60,28138.501,1745013599999,2150710.29548,7464,16072.015,1228657.47972,0
1745013600000,76.60,76.61,75.93,75.95,34846.503,1745017199999,2654085.49560,8040,11151.443,849615.02535,0
1745017200000,75.94,76.05,75.74,75.94,46524.196,1745020799999,3530271.30060,10997,22472.653,1705370.35589,0
1745020800000,75.95,76.06,75.75,75.78,28664.209,1745024399999,2175641.69863,8661,12954.486,983222.79912,0
1745024400000,75.78,76.01,75.70,75.78,26643.372,1745027999999,2020910.52476,8299,11970.343,908192.67436,0
1745028000000,75.78,76.21,75.72,76.13,51686.151,1745031599999,3930214.21658,10682,23502.245,1786858.27474,0
1745031600000,76.14,76.56,76.08,76.54,51373.165,1745035199999,3924290.60568,11331,32360.482,2472093.60086,0
1745035200000,76.54,76.73,76.30,76.45,46908.311,1745038799999,3589437.53823,10350,21846.917,1672177.74718,0
1745038800000,76.46,76.55,76.31,76.43,30189.706,1745042399999,2307761.31149,7111,12499.185,955596.18652,0
1745042400000,76.43,76.49,75.98,76.05,40168.765,1745045999999,3059625.96683,9369,19158.137,1459085.00226,0
1745046000000,76.05,76.34,76.04,76.21,33723.805,1745049599999,2569640.12496,7977,17616.929,1342347.08409,0
1745049600000,76.20,76.33,76.04,76.29,26500.985,1745053199999,2019148.58123,7781,16037.273,1222063.46086,0
1745053200000,76.30,76.47,76.10,76.13,34466.477,1745056799999,2629374.80342,8189,17372.382,1325247.40621,0
1745056800000,76.13,76.14,75.88,75.99,35354.556,1745060399999,2687114.73019,8519,14400.262,1094551.94424,0
1745060400000,75.98,76.05,75.86,75.96,25870.015,1745063999999,1965192.99587,7151,12192.368,926169.28990,0
1745064000000,75.96,76.04,75.75,75.90,42316.010,1745067599999,3212196.87278,8736,17544.038,1332051.92745,0
1745067600000,75.91,76.17,75.77,76.10,39621.017,1745071199999,3012046.73988,8446,20445.535,1554460.24187,0
1745071200000,76.10,76.22,75.90,75.96,34605.855,1745074799999,2632026.64752,7697,14986.425,1140028.79894,0
1745074800000,75.95,76.17,75.59,75.63,59718.059,1745078399999,4528936.83551,12861,25222.802,1913351.58948,0
1745078400000,75.64,75.82,74.20,74.99,233554.908,1745081999999,17504086.66487,28590,102923.866,7715558.52629,0
1745082000000,75.02,75.98,74.89,75.97,114761.795,1745085599999,8646117.35316,22977,58871.027,4436148.69281,0
1745085600000,75.97,76.20,75.78,75.80,71333.576,1745089199999,5422922.52634,15755,32184.064,2446737.32998,0
1745089200000,75.79,75.92,75.59,75.67,35413.890,1745092799999,2681925.47525,9104,19079.395,1444909.06447,0
1745092800000,75.66,76.09,75.57,75.94,35965.631,1745096399999,2728638.53125,8418,20196.803,1532027.11470,0
1745096400000,75.94,76.30,75.90,76.20,27271.393,1745099999999,2076214.46625,8351,12566.364,956772.02622,0
1745100000000,76.20,76.46,76.19,76.39,26492.231,1745103599999,2022622.05018,10081,15263.303,1165338.28857,0
1745103600000,76.38,76.52,76.01,76.07,29188.240,1745107199999,2226721.83375,7991,13546.495,1034029.20743,0
1745107200000,76.07,76.39,76.04,76.16,33374.766,1745110799999,2543181.75064,9343,16216.799,1235821.03285,0
1745110800000,76.16,76.39,76.12,76.38,24334.910,1745114399999,1856056.30532,7236,11686.657,891360.72388,0
1745114400000,76.39,76.48,76.09,76.24,39307.490,1745117999999,2997021.43932,8660,16698.616,1273095.09460,0
1745118000000,76.25,76.61,76.17,76.60,43054.672,1745121599999,3289058.49161,8830,23013.909,1758234.03400,0
1745121600000,76.59,76.80,76.39,76.59,47787.511,1745125199999,3661898.92854,9975,27501.915,2107401.84079,0
1745125200000,76.60,76.94,76.55,76.63,38511.799,1745128799999,2956024.67002,8625,19563.938,1502122.49604,0
1745128800000,76.62,76.81,76.36,76.66,54542.074,1745132399999,4178052.18002,10387,18314.978,1402891.98168,0
1745132400000,76.66,76.86,76.13,76.60,110393.770,1745135999999,8440187.21263,16266,48195.374,3685148.70565,0
1745136000000,76.60,76.69,76.18,76.30,48030.715,1745139599999,3672741.55436,10869,23737.624,1815544.13194,0
1745139600000,76.30,76.55,76.10,76.42,48568.298,1745143199999,3708236.70259,9585,22641.972,1728908.94401,0
1745143200000,76.42,76.46,75.37,75.72,96852.886,1745146799999,7356471.68387,17480,40144.193,3047934.74980,0
1745146800000,75.72,76.01,75.34,75.62,68462.892,1745150399999,5179343.93322,14362,33630.787,2544460.46034,0
1745150400000,75.61,76.12,75.56,75.77,46787.292,1745153999999,3551513.31919,11054,21193.285,1608815.74309,0
1745154000000,75.78,76.07,75.66,75.95,30556.572,1745157599999,2318275.99183,8010,15265.178,1158225.48506,0
1745157600000,75.94,76.42,75.89,76.30,53075.279,1745161199999,4044061.95369,11917,28248.779,2152154.89061,0
1745161200000,76.31,76.44,75.76,75.93,73071.161,1745164799999,5560787.51773,12297,37599.618,2861892.23413,0
1745164800000,75.94,76.65,75.89,76.64,60115.064,1745168399999,4587017.69109,12331,29753.271,2270597.12189,0
1745168400000,76.64,76.72,76.23,76.66,56291.980,1745171999999,4306652.49090,11476,20046.047,1533922.39006,0
1745172000000,76.65,76.99,76.64,76.92,89114.563,1745175599999,6847264.58880,16467,53777.875,4132095.06505,0
1745175600000,76.91,77.65,76.91,77.55,85724.071,1745179199999,6626069.34876,18752,46708.180,3610081.88769,0
1745179200000,77.55,78.48,77.37,77.56,173140.635,1745182799999,13491941.59455,31346,83351.844,6496510.98757,0
1745182800000,77.55,77.91,77.30,77.72,51138.686,1745186399999,3969125.19636,13604,22627.539,1756472.61623,0
1745186400000,77.72,77.82,77.41,77.81,44734.257,1745189999999,3471968.99494,11862,22830.131,1772060.25213,0
1745190000000,77.81,78.15,77.67,77.77,57813.737,1745193599999,4504809.32570,12751,28527.333,2222710.19145,0
1745193600000,77.76,79.26,77.65,78.74,180909.207,1745197199999,14235860.30346,36024,94157.125,7409659.58353,0
1745197200000,78.75,79.46,78.71,79.29,89619.591,1745200799999,7087744.13949,21141,43258.350,3420725.45209,0
1745200800000,79.30,79.82,79.01,79.17,102419.204,1745204399999,8134157.30293,20381,51550.156,4094822.60834,0
1745204400000,79.18,79.31,78.86,78.98,51920.398,1745207999999,4105025.78034,12536,22194.381,1754961.21263,0
1745208000000,78.97,79.10,78.53,78.81,61113.675,1745211599999,4815940.55664,14208,27113.109,2136804.79680,0
1745211600000,78.81,79.28,78.58,79.09,48508.085,1745215199999,3827757.83103,11263,26915.147,2124423.03032,0
1745215200000,79.10,79.32,78.88,78.99,49121.284,1745218799999,3887491.83079,10746,21817.289,1726986.15552,0
1745218800000,78.99,80.49,78.95,80.30,185593.329,1745222399999,14823522.90081,31467,95208.004,7599314.56303,0
1745222400000,80.30,81.18,80.29,80.96,187912.632,1745225999999,15176822.01609,27929,98775.706,7978268.04158,0
1745226000000,80.97,82.00,80.70,81.00,211025.104,1745229599999,17130923.22020,32547,120078.364,9753079.68554,0
1745229600000,81.01,81.10,80.64,81.04,67455.593,1745233199999,5454934.94047,15284,32595.705,2635932.08761,0
1745233200000,81.05,81.07,79.73,80.17,147157.140,1745236799999,11804687.49422,23865,72911.903,5848888.72711,0
1745236800000,80.16,80.52,79.90,79.92,90024.582,1745240399999,7223706.50535,15564,47436.118,3806707.96331,0
1745240400000,79.91,80.20,79.63,79.71,79427.265,1745243999999,6346488.45564,16822,41256.398,3297383.04736,0
1745244000000,79.70,80.78,79.55,80.31,128464.855,1745247599999,10319634.40143,24396,73366.273,5895889.32749,0
1745247600000,80.30,80.35,79.61,79.85,85135.498,1745251199999,6806765.84101,16509,48597.525,3885393.51398,0
1745251200000,79.85,79.96,78.20,78.39,155077.948,1745254799999,12275693.56172,26439,61737.097,4888857.43153,0
1745254800000,78.39,78.57,77.85,78.09,172658.971,1745258399999,13504060.94465,31613,94673.597,7405086.31268,0
1745258400000,78.09,78.11,77.46,77.49,75655.018,1745261999999,5885249.39635,18645,35525.954,2764375.46022,0
1745262000000,77.49,78.38,77.42,78.28,124479.644,1745265599999,9708547.97903,21100,75694.112,5903718.92215,0
1745265600000,78.27,78.28,77.71,77.93,41726.753,1745269199999,3254259.42981,10299,19372.269,1510870.88896,0
1745269200000,77.94,78.14,77.80,77.95,48953.160,1745272799999,3817300.82699,9973,23085.488,1800258.16250,0
1745272800000,77.94,77.94,77.44,77.73,54965.930,1745276399999,4268817.57958,10732,23857.822,1852695.82712,0
1745276400000,77.73,78.09,77.36,78.09,51493.024,1745279999999,4000335.60647,11765,26330.227,2046363.83099,0
1745280000000,78.08,78.43,77.29,78.42,110613.949,1745283599999,8621462.04537,21175,54394.733,4242032.16940,0
1745283600000,78.42,79.52,78.11,78.89,154156.748,1745287199999,12163234.10701,28936,77134.648,6085644.05063,0
1745287200000,78.89,79.09,78.38,78.67,73420.322,1745290799999,5779979.54339,16722,34293.575,2699719.35899,0
1745290800000,78.67,79.00,78.47,78.65,55852.460,1745294399999,4395730.46202,11861,26902.192,2117164.85439,0
1745294400000,78.64,78.95,78.53,78.55,49361.110,1745297999999,3888722.14702,10929,20926.766,1648951.51489,0
1745298000000,78.55,78.67,78.25,78.61,51712.918,1745301599999,4057728.71947,10809,23523.261,1845934.52653,0
1745301600000,78.61,78.93,78.19,78.59,63465.375,1745305199999,4984135.41244,12559,30417.736,2389499.87784,0
1745305200000,78.59,79.72,78.45,79.60,114872.946,1745308799999,9100446.00280,20213,60119.200,4764326.61673,0
1745308800000,79.59,80.08,79.34,79.80,91406.427,1745312399999,7290018.31320,19270,45175.768,3603614.94233,0
1745312400000,79.79,79.98,79.26,79.39,78848.997,1745315999999,6277493.15931,17036,32536.777,2591748.15866,0
1745316000000,79.38,79.46,78.97,79.40,62385.863,1745319599999,4943137.81888,12996,32610.433,2584141.92093,0
1745319600000,79.40,79.96,79.34,79.68,49796.728,1745323199999,3967433.07701,11347,26125.084,2081614.78306,0
1745323200000,79.67,80.00,79.54,79.79,65278.373,1745326799999,5209594.31954,14761,31537.611,2517342.15405,0
1745326800000,79.79,81.16,79.72,81.16,256041.255,1745330399999,20601871.98439,36820,125924.218,10131982.72009,0
1745330400000,81.15,81.87,80.93,81.82,198916.595,1745333999999,16181450.82932,31782,102326.349,8325610.63040,0
1745334000000,81.81,83.00,81.76,82.57,311623.222,1745337599999,25659939.70894,46322,163169.609,13435445.26977,0
1745337600000,82.56,82.83,82.18,82.51,131661.094,1745341199999,10863572.11984,22161,61481.261,5073752.89997,0
1745341200000,82.51,83.24,82.50,83.13,145802.210,1745344799999,12086149.78072,22729,76006.085,6300616.93475,0
1745344800000,83.12,83.37,82.73,83.20,102976.638,1745348399999,8546034.97462,17647,52503.750,4357738.97406,0
1745348400000,83.20,83.31,82.47,82.95,124666.382,1745351999999,10331585.14686,16527,45778.502,3794078.55854,0
1745352000000,82.95,82.98,82.59,82.91,47568.427,1745355599999,3938774.51131,10384,20974.506,1737044.55544,0
1745355600000,82.90,84.70,82.85,84.42,139275.679,1745359199999,11663714.72267,32394,74894.669,6272330.90076,0
1745359200000,84.43,84.59,83.36,83.41,109368.200,1745362799999,9178495.28044,21541,56039.349,4705905.68790,0
1745362800000,83.42,84.08,82.98,83.45,148133.183,1745366399999,12376962.55482,22695,58893.287,4920195.27693,0
1745366400000,83.45,84.25,83.22,84.05,155415.659,1745369999999,13015379.31712,24781,82510.254,6911503.26332,0
1745370000000,84.05,85.13,83.34,83.44,201809.228,1745373599999,17031815.04434,32868,111030.598,9375900.86817,0
1745373600000,83.43,84.59,83.12,84.01,110730.592,1745377199999,9303566.27907,20065,52838.340,4435894.20845,0
1745377200000,84.01,84.87,83.95,84.83,73740.858,1745380799999,6225955.03897,14855,41733.648,3523852.33907,0
1745380800000,84.83,85.21,84.26,85.15,129271.844,1745384399999,10961397.47194,19843,69570.564,5902612.64921,0
1745384400000,85.15,85.15,84.10,84.12,81632.551,1745387999999,6904553.79758,16509,37865.307,3203302.70538,0
1745388000000,84.14,84.42,83.88,84.11,75648.452,1745391599999,6367808.73925,15750,38497.025,3241178.46369,0
1745391600000,84.10,84.70,83.62,84.51,86384.435,1745395199999,7267383.27925,17164,47509.671,3999169.33415,0
1745395200000,84.52,85.13,84.26,85.04,90379.722,1745398799999,7649862.41648,18804,46894.545,3970017.47165,0
1745398800000,85.05,85.11,84.40,84.41,71639.095,1745402399999,6077418.10364,14675,26153.450,2219480.59930,0
1745402400000,84.40,84.60,83.79,84.38,101179.498,1745405999999,8523717.22635,19635,48851.788,4115683.88780,0
1745406000000,84.36,84.46,83.79,84.05,83477.428,1745409599999,7020991.91915,15225,44840.821,3772850.49484,0
1745409600000,84.04,84.66,83.91,84.44,89910.886,1745413199999,7588466.70588,16744,44757.353,3777729.96054,0
1745413200000,84.45,85.15,83.38,83.57,257844.492,1745416799999,21771275.58173,38727,112620.871,9514302.41162,0
1745416800000,83.58,84.29,83.21,83.54,133182.491,1745420399999,11151244.70218,26975,63460.724,5314475.98699,0
1745420400000,83.54,83.78,82.17,83.54,228618.883,1745423999999,18952949.72509,39645,116020.148,9620406.07168,0
1745424000000,83.53,83.91,83.06,83.78,153035.483,1745427599999,12789585.02380,23813,75741.515,6330082.91706,0
1745427600000,83.77,84.14,83.47,83.86,63078.263,1745431199999,5288499.44545,14299,28075.832,2354425.37466,0
1745431200000,83.85,84.34,83.29,83.35,95211.650,1745434799999,7991739.65281,16069,47060.279,3952121.68122,0
1745434800000,83.34,83.35,82.46,82.84,86698.366,1745438399999,7184181.65903,16033,42726.978,3540429.04317,0
1745438400000,82.84,83.25,82.82,83.04,34692.884,1745441999999,2881319.29604,10143,18930.374,1572255.96577,0
1745442000000,83.04,83.22,82.65,82.90,36552.558,1745445599999,3031517.00494,8843,17455.774,1447648.76669,0
1745445600000,82.91,83.34,82.68,83.33,39978.785,1745449199999,3316176.42098,11018,21138.913,1753837.14857,0
1745449200000,83.33,83.47,82.97,83.21,35875.519,1745452799999,2987438.36261,8809,19012.461,1583060.32592,0
1745452800000,83.20,83.65,82.64,83.46,67494.709,1745456399999,5618337.38222,15266,37285.151,3103870.73612,0
1745456400000,83.47,83.91,82.88,83.73,76569.239,1745459999999,6392923.18815,16073,38988.007,3256358.67897,0
1745460000000,83.74,84.10,82.69,82.71,83949.743,1745463599999,7004899.64328,17952,35005.615,2920615.37557,0
1745463600000,82.71,83.26,81.72,81.76,123754.564,1745467199999,10199803.52806,22506,57403.751,4734086.86074,0
1745467200000,81.76,82.55,81.62,82.48,107724.428,1745470799999,8842841.46768,21200,56439.039,4634302.29986,0
1745470800000,82.48,82.80,82.30,82.52,60755.309,1745474399999,5015131.11687,11715,25359.388,2093560.13942,0
1745474400000,82.53,82.90,82.13,82.22,53926.405,1745477999999,4451605.18712,14029,27304.129,2253724.38602,0
1745478000000,82.23,82.65,81.61,81.84,74403.397,1745481599999,6107383.44074,16182,33167.168,2723127.49988,0
1745481600000,81.83,82.14,80.73,81.22,160719.691,1745485199999,13067168.44357,27603,76518.348,6223756.01289,0
1745485200000,81.21,81.79,81.18,81.68,65177.635,1745488799999,5314382.11253,14081,32018.275,2610854.86672,0
1745488800000,81.68,81.78,81.43,81.67,52157.977,1745492399999,4257626.79657,12515,25656.165,2094336.60622,0
1745492400000,81.68,81.76,81.34,81.66,58027.120,1745495999999,4731065.58709,11981,26942.846,2196948.74697,0
1745496000000,81.67,81.71,81.26,81.56,58197.308,1745499599999,4743796.44088,12556,31247.610,2547312.96611,0
1745499600000,81.56,82.10,81.24,81.55,123304.925,1745503199999,10067970.49817,20793,65416.481,5341766.21651,0
1745503200000,81.55,83.00,81.52,82.67,164208.754,1745506799999,13517501.47586,28259,81200.766,6686237.57807,0
1745506800000,82.66,83.81,82.42,83.34,155166.426,1745510399999,12931778.50510,24932,77180.849,6431619.42166,0
1745510400000,83.34,83.84,83.13,83.36,85827.587,1745513999999,7169415.54537,16532,39085.925,3265084.87947,0
1745514000000,83.36,83.66,82.52,83.08,115920.124,1745517599999,9619230.47366,19952,55762.120,4628230.20133,0
1745517600000,83.07,83.57,83.03,83.39,57959.696,1745521199999,4827505.27667,13730,28342.243,2360720.07690,0
1745521200000,83.39,83.55,82.99,83.35,48279.138,1745524799999,4021434.45256,10175,22397.361,1866018.75659,0
1745524800000,83.35,83.66,83.26,83.39,58333.124,1745528399999,4868692.53486,10689,29511.518,2462958.70978,0
1745528400000,83.39,83.54,82.94,83.52,43975.830,1745531999999,3662958.97473,9387,19689.599,1640110.57403,0
1745532000000,83.51,84.11,83.37,83.88,45479.799,1745535599999,3812419.21949,11145,21000.017,1760711.01266,0
1745535600000,83.88,84.59,83.62,84.25,64038.080,1745539199999,5391092.73026,13060,35666.145,3002579.72780,0
1745539200000,84.25,84.56,83.97,84.25,51145.397,1745542799999,4308868.75778,12572,24774.068,2086928.94071,0
1745542800000,84.25,84.83,83.86,83.95,63018.402,1745546399999,5315723.51621,14565,32141.260,2711291.83540,0
1745546400000,83.94,84.12,82.87,83.09,65455.461,1745549999999,5459781.17062,15742,26071.565,2175132.21332,0
1745550000000,83.08,83.75,82.92,83.74,48733.703,1745553599999,4063397.21886,12133,26892.076,2242754.02224,0
1745553600000,83.74,84.14,83.48,83.94,53564.226,1745557199999,4489997.75673,12856,26266.962,2201784.06608,0
1745557200000,83.94,84.16,83.77,83.85,41248.974,1745560799999,3461843.27621,8992,17255.692,1448572.37319,0
1745560800000,83.86,84.80,83.81,84.78,67622.170,1745564399999,5712175.34037,12909,32423.101,2738129.09022,0
1745564400000,84.79,85.17,84.49,84.86,76058.244,1745567999999,6452009.72290,14623,39063.653,3313844.58483,0
1745568000000,84.87,85.09,84.42,85.01,64783.981,1745571599999,5492252.53222,14596,33912.722,2875165.11934,0
1745571600000,85.02,85.43,84.49,85.36,93359.254,1745575199999,7934390.07936,16392,47866.299,4069182.59220,0
1745575200000,85.36,85.50,84.49,84.71,126868.499,1745578799999,10782976.08648,22372,52635.910,4475229.19078,0
1745578800000,84.72,85.78,84.72,85.78,113946.626,1745582399999,9732556.89296,18097,66401.191,5672001.63337,0
1745582400000,85.78,86.68,85.57,85.67,218235.971,1745585999999,18803563.07877,32546,106462.851,9176299.68918,0
1745586000000,85.67,86.10,84.82,85.39,139852.232,1745589599999,11962403.93663,24117,67816.118,5800943.92442,0
1745589600000,85.39,86.94,85.35,86.62,192726.135,1745593199999,16626559.31286,32055,97203.918,8385157.47253,0
1745593200000,86.63,87.21,86.06,86.48,164485.207,1745596799999,14253346.47570,27767,78144.135,6772279.95286,0
1745596800000,86.48,87.14,85.46,86.79,144265.567,1745600399999,12457861.11594,23657,67536.154,5832533.24680,0
1745600400000,86.79,87.17,85.86,86.13,113722.149,1745603999999,9838389.21369,20301,53491.321,4627375.64201,0
1745604000000,86.13,87.02,86.13,86.62,51143.318,1745607599999,4432662.13861,13537,21775.117,1887168.38554,0
1745607600000,86.62,86.88,86.08,86.53,53051.084,1745611199999,4585901.26867,12581,25081.358,2168399.08257,0
1745611200000,86.52,86.63,86.19,86.58,41005.587,1745614799999,3543837.96862,10181,21017.058,1816263.19028,0
1745614800000,86.57,86.88,86.22,86.47,37387.796,1745618399999,3237161.31085,11184,17545.058,1519249.36415,0
1745618400000,86.46,87.20,86.43,86.79,42974.237,1745621999999,3733423.75010,11218,19739.973,1714596.46514,0
1745622000000,86.79,86.84,86.16,86.24,36381.871,1745625599999,3145132.83884,9609,17863.495,1544016.07845,0
1745625600000,86.24,87.06,86.24,87.01,50195.037,1745629199999,4350839.73732,12644,24407.919,2115794.54917,0
1745629200000,87.00,87.93,86.76,87.82,104086.034,1745632799999,9104507.85672,19683,54691.792,4783819.61076,0
1745632800000,87.82,87.92,87.53,87.88,81133.623,1745636399999,7120702.24131,15467,38448.669,3374591.18147,0
1745636400000,87.87,87.99,87.39,87.46,55942.316,1745639999999,4907117.17343,13202,25274.312,2217757.83545,0
1745640000000,87.46,87.64,86.75,86.89,54498.197,1745643599999,4756102.73879,11776,22023.692,1922323.34178,0
1745643600000,86.88,87.17,86.49,87.00,52631.561,1745647199999,4571593.86180,11287,24033.124,2087409.99391,0
1745647200000,87.00,87.62,86.86,87.46,49770.429,1745650799999,4342866.44333,9593,26356.804,2299692.72352,0
1745650800000,87.46,87.89,87.01,87.01,73772.468,1745654399999,6460324.49995,13067,32216.104,2822274.28338,0
1745654400000,87.02,87.81,86.68,86.79,121725.501,1745657999999,10609640.24547,19211,60494.195,5274691.60423,0
1745658000000,86.78,86.91,86.00,86.66,124751.567,1745661599999,10783929.75811,19721,51684.140,4470276.31653,0
1745661600000,86.67,87.15,86.54,86.76,48329.732,1745665199999,4201201.27740,11490,22167.974,1927636.24661,0
1745665200000,86.75,86.88,85.55,85.87,87914.928,1745668799999,7568818.44222,17484,42737.996,3679239.79475,0
1745668800000,85.87,86.19,85.64,85.70,65091.332,1745672399999,5592762.25302,14554,33916.589,2914547.06645,0
1745672400000,85.69,85.95,85.16,85.69,78578.972,1745675999999,6721183.84940,16613,37369.623,3196106.23176,0
1745676000000,85.69,86.31,85.39,86.00,77581.083,1745679599999,6665234.66379,21614,41961.019,3605213.78530,0
1745679600000,86.01,86.73,85.99,86.57,50072.939,1745683199999,4327638.29725,12089,26294.940,2272968.50914,0
1745683200000,86.57,86.74,86.09,86.72,43484.283,1745686799999,3758202.83569,11782,23081.811,1994888.30470,0
1745686800000,86.72,87.47,86.68,87.23,68672.574,1745690399999,5985151.45142,14606,31230.274,2721015.66574,0
1745690400000,87.24,87.51,86.88,87.21,66983.989,1745693999999,5842587.65314,11966,29939.219,2611480.64069,0
1745694000000,87.20,87.34,86.87,87.08,33436.887,1745697599999,2912061.63585,9502,15963.361,1390089.07716,0
1745697600000,87.09,87.38,87.03,87.12,30017.844,1745701199999,2617486.27533,9261,15013.195,1308947.71233,0
1745701200000,87.12,87.59,87.11,87.43,23288.356,1745704799999,2036055.75815,7884,11301.297,988099.96057,0
1745704800000,87.44,87.85,87.21,87.28,37886.786,1745708399999,3317377.36281,10100,18030.891,1579094.89739,0
1745708400000,87.29,87.35,86.75,87.00,50066.666,1745711999999,4355066.64843,10869,18203.920,1583975.63303,0
1745712000000,87.00,87.53,86.96,87.41,52144.755,1745715599999,4552503.23256,13478,30440.666,2657773.30615,0
1745715600000,87.42,87.54,85.77,85.86,108102.391,1745719199999,9358442.58808,24327,48427.494,4194114.70896,0
1745719200000,85.87,86.48,85.75,86.03,57242.965,1745722799999,4927670.88174,15091,27967.998,2407801.13557,0
1745722800000,86.02,86.29,85.73,85.92,36180.835,1745726399999,3113143.93771,9876,16023.270,1378869.03187,0
1745726400000,85.91,86.05,85.01,85.14,67456.156,1745729999999,5762612.46413,15075,33820.742,2889993.49676,0
1745730000000,85.14,85.29,84.52,84.87,89215.794,1745733599999,7572840.36405,19726,42913.833,3643300.04843,0
1745733600000,84.88,85.17,84.82,85.01,44415.504,1745737199999,3775074.25382,10887,20424.311,1736178.83216,0
1745737200000,85.02,85.56,84.69,85.41,67177.125,1745740799999,5722394.55337,11982,36610.908,3119386.25437,0
1745740800000,85.40,86.36,85.23,86.30,61027.985,1745744399999,5235180.87995,13352,25194.540,2162011.52300,0
1745744400000,86.31,86.45,86.00,86.40,60232.602,1745747999999,5193876.08682,12522,25321.993,2184000.58851,0
1745748000000,86.40,86.49,85.93,86.19,52098.225,1745751599999,4490917.91159,11360,24670.315,2126519.15840,0
1745751600000,86.18,86.50,86.16,86.26,39164.141,1745755199999,3380172.43321,11251,17531.893,1513092.47382,0
1745755200000,86.26,87.13,85.55,86.67,123677.309,1745758799999,10677066.03813,26501,65761.884,5678503.08621,0
1745758800000,86.67,86.97,85.78,86.67,80601.211,1745762399999,6963292.98847,20918,35358.836,3055973.98470,0
1745762400000,86.67,87.16,86.47,86.92,59001.430,1745765999999,5129225.29448,15243,32332.059,2810851.70642,0
1745766000000,86.92,87.09,85.79,86.20,69685.663,1745769599999,6019209.48921,16675,29975.610,2588978.55068,0
1745769600000,86.21,86.84,85.95,86.18,57161.320,1745773199999,4938915.57415,15276,27049.546,2336964.45875,0
1745773200000,86.18,86.41,85.94,86.29,31740.010,1745776799999,2735431.87431,11412,16633.904,1433826.65071,0
1745776800000,86.29,86.83,86.17,86.57,30746.515,1745780399999,2661262.82352,9776,16073.092,1390979.64147,0
1745780400000,86.56,87.05,86.47,87.03,25625.337,1745783999999,2222943.77123,7508,15779.425,1368970.67372,0
1745784000000,87.03,87.05,86.34,86.41,28815.979,1745787599999,2497438.17249,9336,12628.578,1094009.88384,0
1745787600000,86.40,86.54,86.03,86.27,23707.219,1745791199999,2046067.04022,7352,10579.292,912952.94662,0
1745791200000,86.26,86.27,85.36,85.91,61427.187,1745794799999,5268186.30310,14201,31409.025,2693916.29141,0
1745794800000,85.90,85.90,85.28,85.33,27136.021,1745798399999,2321576.57264,8557,13327.607,1140532.75859,0
1745798400000,85.33,85.65,84.80,85.06,97146.871,1745801999999,8276464.69536,21457,52081.858,4438106.57119,0
1745802000000,85.05,85.23,83.63,83.88,164106.121,1745805599999,13834294.67337,27829,69975.698,5899853.40768,0
1745805600000,83.89,84.94,83.75,84.79,69010.350,1745809199999,5828701.73532,15952,37088.449,3132944.07059,0
1745809200000,84.78,85.72,84.45,85.38,70825.452,1745812799999,6031789.23158,14909,35800.247,3048702.41984,0
1745812800000,85.38,86.06,85.36,85.77,60638.294,1745816399999,5197904.23242,13632,31892.839,2733931.41973,0
1745816400000,85.76,86.43,85.71,86.05,113275.233,1745819999999,9749663.73967,16941,59973.628,5162793.31763,0
1745820000000,86.05,87.12,86.05,86.91,102906.859,1745823599999,8919805.01769,19823,58436.121,5062401.86331,0
1745823600000,86.92,87.45,86.53,87.41,98224.425,1745827199999,8553390.60601,19232,54007.682,4703430.87883,0
1745827200000,87.42,88.07,87.11,87.23,126046.404,1745830799999,11042778.37078,21941,65372.537,5729267.94356,0
1745830800000,87.23,87.45,86.79,86.83,76598.510,1745834399999,6671469.70551,14361,44055.430,3837358.34661,0
1745834400000,86.84,87.44,86.21,87.06,141076.660,1745837999999,12256604.39118,24693,70678.532,6141080.27578,0
1745838000000,87.05,87.30,86.79,87.13,58757.300,1745841599999,5118201.53241,15111,27679.049,2411015.12975,0
1745841600000,87.13,87.22,86.71,86.94,56872.493,1745845199999,4947496.54857,14155,23543.814,2048514.03547,0
1745845200000,86.94,87.21,85.26,85.34,140929.093,1745848799999,12141052.73915,25434,64743.137,5582752.57785,0
1745848800000,85.34,86.54,85.12,85.34,127657.563,1745852399999,10951944.71618,26549,69115.233,5930274.18061,0
1745852400000,85.35,85.57,83.90,84.44,155298.551,1745855999999,13118816.04213,40914,70834.470,5982257.72112,0
1745856000000,84.43,84.79,83.75,84.39,103641.844,1745859599999,8737255.62578,28958,50890.926,4290226.38396,0
1745859600000,84.39,85.37,84.09,85.17,111865.974,1745863199999,9492038.27334,20798,64807.644,5500527.54796,0
1745863200000,85.17,85.26,84.60,85.14,77048.214,1745866799999,6547074.67285,14808,38686.243,3289444.70230,0
1745866800000,85.14,85.63,85.05,85.42,71711.091,1745870399999,6126867.73877,20603,33769.087,2884886.69047,0
1745870400000,85.41,85.43,84.92,85.17,36776.754,1745873999999,3132514.22710,11097,18479.627,1574129.83489,0
1745874000000,85.16,85.56,85.07,85.44,25968.249,1745877599999,2214817.72362,8185,12631.039,1077144.59351,0
1745877600000,85.44,85.65,85.24,85.50,32337.013,1745881199999,2762692.93335,9883,16072.829,1373246.14398,0
1745881200000,85.51,86.20,85.41,85.62,77731.736,1745884799999,6662539.75924,19580,40573.824,3477738.70226,0
1745884800000,85.63,86.81,85.36,86.77,84621.966,1745888399999,7290482.84800,19320,48566.805,4186266.09304,0
1745888400000,86.77,87.03,86.36,86.51,97773.402,1745891999999,8479401.51043,20701,46785.187,4057812.06757,0
1745892000000,86.51,86.57,85.74,86.04,98557.954,1745895599999,8481632.32117,20799,46601.754,4010754.41042,0
1745895600000,86.05,86.61,86.04,86.59,48036.240,1745899199999,4149858.11190,11502,23692.397,2046923.34827,0
1745899200000,86.59,86.90,85.43,85.48,92136.323,1745902799999,7928740.39465,28054,43391.778,3735005.07986,0
1745902800000,85.48,85.84,85.20,85.65,48733.563,1745906399999,4169130.55210,15623,24501.304,2096282.58284,0
1745906400000,85.65,86.73,85.63,86.49,60527.596,1745909999999,5230265.11087,16988,31216.025,2696419.65263,0
1745910000000,86.49,86.89,86.18,86.78,56017.591,1745913599999,4844716.41953,17258,31003.835,2681606.36188,0
1745913600000,86.78,86.87,86.07,86.47,73706.525,1745917199999,6366897.85052,20910,39483.068,3410327.01264,0
1745917200000,86.48,86.52,85.86,86.06,37936.278,1745920799999,3266672.23216,9916,18835.822,1622120.22240,0
1745920800000,86.07,86.17,85.17,85.38,80000.146,1745924399999,6848948.16261,19675,41057.430,3515494.75812,0
1745924400000,85.38,86.80,85.24,85.65,235026.399,1745927999999,20219240.52495,35734,112874.247,9709413.20579,0
1745928000000,85.64,85.66,85.08,85.25,82825.711,1745931599999,7074413.45341,22672,45363.463,3875018.79035,0
1745931600000,85.25,85.72,84.96,85.26,110282.269,1745935199999,9404570.53414,21111,49501.991,4222423.16632,0
1745935200000,85.26,85.87,84.99,85.61,86138.794,1745938799999,7367483.38659,18983,42659.640,3648714.62166,0
1745938800000,85.61,85.65,84.85,85.16,66196.161,1745942399999,5637099.25244,13000,28931.731,2464910.63701,0
1745942400000,85.16,86.67,85.07,86.13,199016.522,1745945999999,17118487.11000,37332,102176.429,8782979.64616,0
1745946000000,86.13,87.41,85.53,87.14,124735.628,1745949599999,10797535.34550,28195,62573.493,5417264.37644,0
1745949600000,87.15,87.21,86.59,86.77,73559.089,1745953199999,6389321.58430,16499,38652.358,3357643.31348,0
1745953200000,86.77,86.93,86.39,86.43,47005.516,1745956799999,4071064.30592,10275,23835.046,2064090.92950,0
1745956800000,86.45,86.57,85.98,86.42,42723.393,1745960399999,3687175.34025,13775,20030.173,1728877.74497,0
1745960400000,86.42,86.43,85.03,85.64,137894.583,1745963999999,11792137.68565,25504,62669.490,5358149.27364,0
1745964000000,85.63,85.63,84.66,85.32,91967.878,1745967599999,7830577.30051,20785,44866.951,3821804.17634,0
1745967600000,85.31,85.56,84.42,85.51,102255.067,1745971199999,8677511.07806,17379,48040.016,4077379.79136,0
1745971200000,85.51,86.59,85.51,86.31,148666.028,1745974799999,12805949.90509,32003,77370.214,6663599.89399,0
1745974800000,86.31,86.44,85.68,86.35,60756.432,1745978399999,5236414.01944,13508,29346.382,2529856.94996,0
1745978400000,86.34,86.44,85.84,85.91,57863.604,1745981999999,4985624.91212,11859,28161.963,2427089.04093,0
1745982000000,85.91,86.06,85.21,86.06,99315.509,1745985599999,8503478.11481,25486,45359.189,3884137.41535,0
1745985600000,86.05,86.27,85.67,86.24,36981.751,1745989199999,3178467.55286,10160,19835.892,1704793.91067,0
1745989200000,86.24,86.27,85.29,85.37,45258.677,1745992799999,3878321.86968,9456,17912.876,1535363.42566,0
1745992800000,85.37,85.75,85.02,85.07,75734.726,1745996399999,6460404.37906,16015,38916.961,3320360.66687,0
1745996400000,85.06,85.21,84.45,84.69,76435.596,1745999999999,6482719.02405,15532,35498.188,3010805.86473,0
1746000000000,84.68,85.12,84.47,84.53,60268.367,1746003599999,5108081.04809,14135,30827.396,2612591.25102,0
1746003600000,84.53,84.94,84.49,84.80,40149.882,1746007199999,3401759.34074,11533,21212.065,1797536.10870,0
1746007200000,84.81,85.03,84.62,84.92,49009.826,1746010799999,4157036.29082,11599,23709.853,2011258.45544,0
1746010800000,84.92,85.30,84.74,85.03,72665.691,1746014399999,6177824.25719,17841,35423.503,3012010.58812,0
1746014400000,85.04,85.12,83.15,83.88,206168.022,1746017999999,17349374.88559,49242,77064.024,6476892.08556,0
1746018000000,83.89,83.99,81.50,81.59,304346.658,1746021599999,25167818.02184,61032,136060.617,11253675.52754,0
1746021600000,81.60,83.49,81.36,82.89,236484.771,1746025199999,19510384.05903,47355,121011.499,9978720.06940,0
1746025200000,82.89,83.20,82.57,82.80,92215.599,1746028799999,7644002.14998,15259,44370.243,3678753.62866,0
1746028800000,82.80,83.32,82.41,83.32,88263.730,1746032399999,7304999.41170,13491,51960.389,4301595.54147,0
1746032400000,83.31,83.33,82.76,83.20,61121.477,1746035999999,5077538.04320,10995,28346.658,2355496.63861,0
1746036000000,83.19,83.72,83.06,83.56,75339.321,1746039599999,6287846.92771,18859,32880.238,2744145.35804,0
1746039600000,83.56,83.74,82.98,83.63,41036.655,1746043199999,3419090.91582,8914,19527.842,1627281.48032,0
1746043200000,83.62,84.60,83.57,84.03,75692.007,1746046799999,6372596.73182,18544,45090.241,3795733.88503,0
1746046800000,84.03,84.18,83.75,83.83,26252.562,1746050399999,2205456.24663,6714,11731.602,985691.37328,0
1746050400000,83.83,84.14,83.23,83.51,45913.171,1746053999999,3840455.72202,13740,22232.027,1860104.15675,0
1746054000000,83.52,83.82,83.35,83.48,40415.031,1746057599999,3379477.49195,9416,21259.230,1777580.65280,0
1746057600000,83.48,84.56,83.26,84.39,81218.323,1746061199999,6830653.41854,20508,45744.288,3847125.19372,0
1746061200000,84.39,84.78,84.38,84.74,41428.084,1746064799999,3505184.41071,16243,17697.220,1497378.81593,0
1746064800000,84.73,84.83,84.31,84.37,68982.183,1746068399999,5838776.14258,13287,27583.600,2334525.10873,0
1746068400000,84.36,84.63,84.04,84.19,31484.043,1746071999999,2655217.36349,9911,15403.316,1299241.66468,0
1746072000000,84.19,84.44,84.04,84.44,30301.270,1746075599999,2552357.38589,7911,16494.872,1389771.06933,0
1746075600000,84.43,84.86,84.28,84.70,40164.902,1746079199999,3397508.68098,8760,21469.018,1816148.79030,0
1746079200000,84.69,84.88,84.00,84.36,73807.925,1746082799999,6232944.77698,12405,33106.992,2795850.97482,0
1746082800000,84.35,85.10,84.18,84.88,96998.889,1746086399999,8222325.43748,13765,55416.093,4695657.39417,0
1746086400000,84.88,85.68,84.83,85.61,79661.529,1746089999999,6793209.94172,19428,37735.965,3218660.99389,0
1746090000000,85.60,85.74,85.43,85.52,63741.219,1746093599999,5455963.39431,13329,27991.669,2395968.00087,0
1746093600000,85.52,86.67,85.51,86.64,138062.152,1746097199999,11903307.02897,27235,71951.949,6202930.69975,0
1746097200000,86.63,87.10,86.38,86.94,101316.229,1746100799999,8788463.47541,24268,39381.711,3416698.24053,0
1746100800000,86.93,87.29,86.84,87.11,86445.664,1746104399999,7526357.60221,16742,45183.933,3934382.71474,0
1746104400000,87.10,87.12,86.09,86.16,111248.171,1746107999999,9638546.07542,22650,51805.505,4490520.00244,0
1746108000000,86.16,87.38,86.16,87.30,79957.553,1746111599999,6941549.08102,18184,44359.575,3851449.84280,0
1746111600000,87.30,88.14,87.18,87.52,200843.473,1746115199999,17616090.08654,35058,97807.427,8579135.31108,0
1746115200000,87.52,89.73,87.51,88.57,252715.524,1746118799999,22488173.58893,58112,126407.412,11243914.14882,0
1746118800000,88.56,89.04,88.16,88.57,160096.658,1746122399999,14164845.19824,40183,78596.502,6954179.06881,0
1746122400000,88.56,89.41,88.12,89.37,94641.369,1746125999999,8391793.08812,21745,47272.203,4194162.54794,0
1746126000000,89.36,89.78,88.93,89.25,128878.603,1746129599999,11523287.87147,27625,61624.295,5510784.70705,0
1746129600000,89.24,90.49,88.98,90.19,166024.543,1746133199999,14919656.18857,34061,88737.382,7974446.58294,0
1746133200000,90.18,90.96,89.89,89.94,125138.039,1746136799999,11328018.70068,23206,59787.854,5412996.79796,0
1746136800000,89.94,90.24,88.82,89.08,140280.185,1746140399999,12538593.87648,31736,64530.328,5765955.73558,0
1746140400000,89.09,89.47,88.73,88.81,77879.365,1746143999999,6937342.03375,17838,42270.388,3765884.87498,0
1746144000000,88.82,90.26,88.57,90.25,112619.889,1746147599999,10073603.95249,30013,60025.568,5371393.84442,0
1746147600000,90.25,90.40,89.19,89.34,96678.161,1746151199999,8669882.62025,27590,41078.619,3685831.04478,0
1746151200000,89.35,90.63,89.18,90.41,71712.903,1746154799999,6448176.13775,21161,42276.176,3802274.80571,0
1746154800000,90.41,90.98,89.83,89.95,103521.681,1746158399999,9354663.73522,19951,50278.731,4544959.18390,0
1746158400000,89.96,90.14,88.92,89.16,113242.206,1746161999999,10118473.13674,22891,46735.219,4175344.61549,0
1746162000000,89.16,89.41,88.46,88.59,81513.806,1746165599999,7245028.68006,18374,39394.451,3501522.77090,0
1746165600000,88.59,88.63,88.21,88.51,69559.370,1746169199999,6154837.48901,14838,35070.978,3103603.00469,0
1746169200000,88.51,88.59,87.88,87.90,96369.666,1746172799999,8492785.47797,17206,43851.863,3865943.09279,0
1746172800000,87.90,88.64,87.87,88.46,74186.498,1746176399999,6562119.27130,15383,47145.664,4170088.05556,0
1746176400000,88.45,88.79,88.31,88.41,41367.709,1746179999999,3662605.97117,11112,20980.186,1857894.17463,0
1746180000000,88.41,89.04,88.33,88.85,67112.065,1746183599999,5952398.83261,18701,32310.908,2865538.61400,0
1746183600000,88.85,89.20,88.50,88.52,68286.223,1746187199999,6072392.99239,13868,29863.142,2655797.30458,0
1746187200000,88.51,89.40,88.20,88.96,116537.399,1746190799999,10344658.41842,21875,58869.047,5226969.17078,0
1746190800000,88.96,88.99,87.99,88.11,61015.266,1746194399999,5390782.77189,21031,26255.096,2320362.97844,0
1746194400000,88.11,89.44,88.08,89.20,103898.314,1746197999999,9219131.54910,27426,58377.784,5179088.74235,0
1746198000000,89.21,89.41,88.02,88.26,89738.168,1746201599999,7951201.96777,24382,38470.071,3408558.27074,0
1746201600000,88.26,89.20,88.26,88.54,97391.000,1746205199999,8651181.93405,25931,47094.725,4182384.97244,0
1746205200000,88.53,88.54,87.96,88.12,83010.179,1746208799999,7320821.96816,21212,48116.058,4243175.53979,0
1746208800000,88.12,88.24,87.49,87.64,67653.175,1746212399999,5941041.75444,19223,29143.644,2559934.03337,0
1746212400000,87.63,87.87,87.29,87.46,52784.632,1746215999999,4620128.66817,14427,25989.623,2274723.14677,0
1746216000000,87.45,87.95,87.36,87.80,46815.043,1746219599999,4104255.55313,11590,27112.195,2376791.36270,0
1746219600000,87.79,87.92,87.28,87.59,28353.112,1746223199999,2485118.33091,8728,14929.709,1308611.58354,0
1746223200000,87.58,87.69,87.12,87.33,64429.881,1746226799999,5625506.09683,13588,29860.368,2607712.94213,0
1746226800000,87.33,87.95,87.26,87.91,31173.403,1746230399999,2732327.35699,8379,16680.156,1462147.79078,0
1746230400000,87.91,87.94,87.32,87.40,32779.676,1746233999999,2873166.05422,9587,15155.235,1328423.79624,0
1746234000000,87.41,87.65,87.28,87.41,35384.621,1746237599999,3094292.36831,8068,16281.052,1423790.50730,0
1746237600000,87.42,87.61,87.23,87.48,26506.532,1746241199999,2317495.21267,7512,11839.902,1035027.74501,0
1746241200000,87.49,87.56,87.18,87.23,35714.012,1746244799999,3120718.73008,8210,17194.200,1502459.79797,0
1746244800000,87.22,87.61,87.18,87.47,42427.989,1746248399999,3707660.76245,9748,25958.625,2268638.67355,0
1746248400000,87.47,87.60,87.25,87.28,16570.503,1746251999999,1448559.47263,6439,8169.649,714150.54478,0
1746252000000,87.27,87.28,86.84,86.94,46627.827,1746255599999,4056481.22033,10907,19968.736,1737360.33006,0
1746255600000,86.94,86.98,86.58,86.80,51396.601,1746259199999,4459835.76410,11221,22893.639,1987028.70139,0
1746259200000,86.79,87.18,86.60,86.93,34289.229,1746262799999,2979116.09150,9516,17972.770,1562084.72559,0
1746262800000,86.94,87.20,86.82,87.17,37150.151,1746266399999,3231992.44408,10448,17524.743,1524799.63938,0
1746266400000,87.18,87.31,86.38,86.45,71490.608,1746269999999,6210022.50118,15082,26271.453,2282641.93745,0
1746270000000,86.45,86.76,86.13,86.14,57544.504,1746273599999,4973305.95323,12714,27793.272,2403193.49414,0
1746273600000,86.15,86.71,86.14,86.58,46355.034,1746277199999,4007828.24760,10646,25856.729,2235323.23709,0
1746277200000,86.58,86.93,86.46,86.90,33176.017,1746280799999,2878418.54987,8492,18151.408,1574645.35752,0
1746280800000,86.90,87.12,86.63,87.07,34600.892,1746284399999,3005852.16797,9650,16304.970,1416814.04700,0
1746284400000,87.07,87.43,86.69,86.77,48894.170,1746287999999,4260150.87655,11135,25259.494,2201459.88959,0
1746288000000,86.78,86.81,85.89,86.19,74618.111,1746291599999,6435040.45316,19837,36229.718,3124881.37281,0
1746291600000,86.20,86.70,85.48,86.68,88436.659,1746295199999,7606327.57594,20027,46750.587,4021562.68877,0
1746295200000,86.68,87.12,86.03,86.28,52665.135,1746298799999,4561918.99707,22934,27348.571,2368694.58724,0
1746298800000,86.27,87.03,86.16,87.02,43051.831,1746302399999,3735103.09642,15794,22579.082,1958506.27820,0
1746302400000,87.02,87.16,86.57,86.88,38857.379,1746305999999,3377968.68300,10952,17622.858,1531705.09042,0
1746306000000,86.88,87.05,86.41,86.78,28762.993,1746309599999,2495117.48722,10011,13868.028,1203123.57899,0
1746309600000,86.78,87.06,86.57,86.96,37799.285,1746313199999,3282871.43820,9800,19175.749,1665447.88797,0
1746313200000,86.97,86.98,86.46,86.49,32186.148,1746316799999,2791697.87502,10247,13461.704,1167458.24197,0
1746316800000,86.49,86.50,85.78,86.07,68005.227,1746320399999,5855692.24017,15218,34179.090,2943191.38316,0
1746320400000,86.07,86.54,85.61,86.21,42058.076,1746323999999,3620001.95545,12125,22073.569,1900198.98074,0
1746324000000,86.21,86.85,86.03,86.25,42663.336,1746327599999,3687728.16765,12510,21634.478,1870205.34735,0
1746327600000,86.24,86.34,85.93,86.01,40976.584,1746331199999,3529642.92580,10550,22118.028,1905085.54622,0
1746331200000,86.01,86.32,85.72,85.98,44313.783,1746334799999,3812159.92406,11009,23039.720,1982423.36194,0
1746334800000,85.98,86.72,85.93,86.55,41104.762,1746338399999,3551479.25217,11258,19955.665,1724477.67530,0
1746338400000,86.54,86.79,86.26,86.65,44414.423,1746341999999,3842074.38609,10966,21393.234,1850822.61731,0
1746342000000,86.65,86.73,86.14,86.30,37353.019,1746345599999,3227516.07330,9737,15261.601,1318807.93376,0
1746345600000,86.30,86.31,85.64,85.80,59769.967,1746349199999,5135700.93311,14063,25733.688,2211175.04828,0
1746349200000,85.80,86.08,85.55,85.61,43184.804,1746352799999,3703423.86730,12631,19417.828,1665418.40985,0
1746352800000,85.62,85.98,85.55,85.82,33960.703,1746356399999,2912325.02902,9662,19063.396,1634842.44044,0
1746356400000,85.81,86.04,85.67,85.81,26970.181,1746359999999,2315995.88978,9481,15204.355,1305835.12261,0
1746360000000,85.82,86.19,85.77,86.05,34168.174,1746363599999,2939835.35092,8895,15445.250,1328530.27824,0
1746363600000,86.05,86.22,85.51,85.89,45695.906,1746367199999,3924184.93904,10413,22163.274,1904176.78575,0
1746367200000,85.89,86.73,85.87,86.59,57656.091,1746370799999,4983886.56359,13232,26152.575,2260753.55276,0
1746370800000,86.59,86.82,86.20,86.59,45719.688,1746374399999,3957201.94837,11307,23570.057,2040359.52017,0
1746374400000,86.59,86.74,85.94,86.15,47342.194,1746377999999,4088502.71277,13063,25462.304,2198582.57191,0
1746378000000,86.15,86.48,85.79,86.28,48082.058,1746381599999,4139141.03881,13166,25799.914,2221018.48442,0
1746381600000,86.28,86.47,86.11,86.14,34196.257,1746385199999,2950758.69342,9607,14482.604,1249639.41719,0
1746385200000,86.15,86.44,86.00,86.30,29793.699,1746388799999,2570244.83222,8468,15574.680,1343813.88548,0
1746388800000,86.31,86.71,86.14,86.70,35273.837,1746392399999,3048955.92467,9151,18423.377,1592428.46476,0
1746392400000,86.70,86.76,86.17,86.26,27755.580,1746395999999,2398166.09782,7382,12087.732,1044614.65298,0
1746396000000,86.27,86.69,85.05,85.64,316118.595,1746399599999,27141630.12289,44055,163340.559,14025660.51764,0
1746399600000,85.64,85.74,84.64,84.99,135818.007,1746403199999,11559358.81834,24558,59012.229,5025899.82538,0
1746403200000,84.98,85.83,84.79,85.78,84352.242,1746406799999,7194297.98406,16123,49481.786,4217610.50666,0
1746406800000,85.78,85.84,84.55,84.95,89404.667,1746410399999,7607735.27431,19913,40055.292,3410113.88348,0
1746410400000,84.94,86.25,84.68,85.97,89662.576,1746413999999,7666984.02478,20492,48475.912,4144187.17731,0
1746414000000,85.98,86.44,85.84,85.96,54991.463,1746417599999,4737296.48545,15473,27610.037,2379131.42846,0
1746417600000,85.97,87.25,85.91,87.21,88932.772,1746421199999,7709276.65720,18363,52022.091,4510617.88744,0
1746421200000,87.21,88.32,86.74,88.18,165974.442,1746424799999,14555551.10784,32123,90084.185,7899596.12378,0
1746424800000,88.19,88.45,87.77,87.77,77335.313,1746428399999,6812545.59654,21027,35190.345,3100599.79629,0
1746428400000,87.78,88.05,87.43,87.91,63077.875,1746431999999,5534399.90847,15795,27838.026,2442617.74870,0
1746432000000,87.91,89.46,87.81,88.44,231776.735,1746435599999,20597686.86971,34877,96417.905,8568772.33302,0
1746435600000,88.44,89.18,88.38,88.92,81664.723,1746439199999,7249041.03949,17833,42949.444,3811962.80329,0
1746439200000,88.91,89.01,87.53,87.68,130217.130,1746442799999,11478736.03620,24226,60722.864,5351088.91203,0
1746442800000,87.68,88.24,87.60,88.01,101656.336,1746446399999,8937499.63587,20305,58405.932,5134483.85472,0
1746446400000,88.01,88.72,87.28,88.11,133422.990,1746449999999,11751324.55717,23462,69091.561,6089315.91430,0
1746450000000,88.11,88.38,87.22,87.82,145654.420,1746453599999,12774051.06769,26114,80184.503,7033852.54840,0
1746453600000,87.82,88.16,86.94,86.98,133731.888,1746457199999,11693048.25747,24821,62604.699,5476527.69549,0
1746457200000,86.98,87.01,85.58,85.66,177327.259,1746460799999,15307116.18036,29366,87596.314,7563696.07651,0
1746460800000,85.67,86.65,85.43,86.35,131711.619,1746464399999,11334190.52953,28788,65548.997,5638970.09107,0
1746464400000,86.34,86.66,85.78,86.57,67113.112,1746467999999,5788861.43252,17089,33290.409,2871092.64623,0
1746468000000,86.57,87.28,86.28,87.21,113747.639,1746471599999,9887513.84573,20199,65800.067,5722415.12060,0
1746471600000,87.21,87.74,84.21,84.42,546019.824,1746475199999,47022239.58264,63762,240414.971,20712016.86498,0
1746475200000,84.42,84.42,82.12,82.45,390712.144,1746478799999,32483847.20076,61463,193122.998,16052810.95687,0
1746478800000,82.45,83.54,82.36,83.00,158866.757,1746482399999,13178853.40995,29925,78921.366,6546236.99412,0
1746482400000,83.00,83.96,82.83,83.83,129303.824,1746485999999,10799901.76986,24489,74269.557,6202016.46720,0
1746486000000,83.84,84.24,83.17,83.19,98806.122,1746489599999,8276024.90253,18376,48437.724,4057997.55826,0
1746489600000,83.19,83.53,82.56,82.83,95445.853,1746493199999,7919962.60284,21637,43531.338,3613474.80175,0
1746493200000,82.84,83.37,82.28,82.30,117597.103,1746496799999,9731995.01291,22038,55495.716,4593897.30767,0
1746496800000,82.30,82.65,81.63,82.64,155768.822,1746500399999,12787801.43784,24392,73602.463,6043806.96261,0
1746500400000,82.64,82.79,82.16,82.73,75312.512,1746503999999,6214962.33663,16701,34243.082,2826513.39335,0
1746504000000,82.73,83.14,82.44,82.94,86796.878,1746507599999,7190456.17626,16399,49270.828,4081258.26138,0
1746507600000,82.95,83.09,82.20,82.22,67258.523,1746511199999,5553894.42818,14458,33693.940,2782716.43514,0
1746511200000,82.22,82.51,82.06,82.24,73711.130,1746514799999,6067295.59264,12629,37723.913,3105296.70017,0
1746514800000,82.25,82.48,81.76,81.91,195198.908,1746518399999,16026820.31245,23396,107144.588,8797649.39039,0
1746518400000,81.92,82.07,80.95,82.02,222942.161,1746521999999,18181124.59552,34640,107129.071,8741646.76271,0
1746522000000,82.02,82.22,81.63,82.12,69276.351,1746525599999,5671928.96858,17681,37490.476,3070139.57525,0
1746525600000,82.12,82.17,81.45,81.68,84090.055,1746529199999,6878338.27329,19181,35879.453,2935331.69317,0
1746529200000,81.68,82.02,81.25,81.71,101607.874,1746532799999,8299990.42542,20690,43695.010,3570381.96424,0
1746532800000,81.70,82.10,81.44,81.92,88521.973,1746536399999,7246564.24313,19220,52498.062,4297163.66286,0
1746536400000,81.93,81.96,81.15,81.51,122462.337,1746539999999,9991227.17904,21366,57145.941,4664219.36205,0
1746540000000,81.51,82.75,81.50,82.48,163844.177,1746543599999,13482326.72607,26231,82324.216,6772001.94675,0
1746543600000,82.48,83.08,82.04,82.25,123366.601,1746547199999,10192349.66413,21602,60082.419,4964553.50434,0
1746547200000,82.25,82.75,81.82,82.05,116410.669,1746550799999,9574324.59393,22830,54295.028,4465554.34158,0
1746550800000,82.05,82.55,81.87,82.10,68129.279,1746554399999,5602930.68295,16732,37701.877,3100682.94691,0
1746554400000,82.10,84.10,82.00,84.00,144691.851,1746557999999,12045603.00486,28742,73260.530,6099474.58100,0
1746558000000,84.00,84.62,83.88,84.30,152437.009,1746561599999,12842436.65690,27926,64767.034,5457698.77769,0
1746561600000,84.30,84.48,83.55,84.41,135259.663,1746565199999,11367267.08209,24284,69266.303,5821628.53023,0
1746565200000,84.41,85.20,84.24,84.54,152727.408,1746568799999,12942362.42158,32579,70518.684,5976002.42537,0
1746568800000,84.53,87.00,84.51,86.88,279187.101,1746572399999,24006349.88842,45775,153145.632,13174544.51798,0
1746572400000,86.87,92.68,86.47,91.58,1270170.158,1746575999999,113997105.24066,174211,722816.334,64908236.61436,0
1746576000000,91.57,93.68,91.52,92.79,665977.188,1746579599999,61688726.00176,118670,337911.613,31295276.23001,0
1746579600000,92.79,93.19,91.40,91.96,298992.260,1746583199999,27598065.67525,65111,144609.107,13351492.30784,0
1746583200000,91.97,92.43,91.23,91.77,206321.351,1746586799999,18964537.58143,43811,103969.844,9555757.12408,0
1746586800000,91.78,92.59,91.13,92.32,192052.281,1746590399999,17660094.17553,44253,105475.264,9701959.64004,0
1746590400000,92.32,92.64,91.42,91.54,169327.250,1746593999999,15579773.96221,33962,75969.702,6986403.60994,0
1746594000000,91.54,91.72,91.01,91.45,140391.470,1746597599999,12821928.68785,28775,76475.914,6986108.12232,0
1746597600000,91.45,91.97,91.14,91.72,151770.766,1746601199999,13901592.91169,31388,79134.951,7250922.05484,0
1746601200000,91.72,92.60,91.64,92.46,212671.557,1746604799999,19588428.59244,37367,114218.755,10520747.04984,0
1746604800000,92.46,92.67,92.03,92.64,136091.909,1746608399999,12572527.80628,28703,66303.393,6126997.84946,0
1746608400000,92.65,93.30,92.28,92.36,261245.305,1746611999999,24228977.45840,38512,139010.283,12896033.33663,0
1746612000000,92.36,92.37,91.48,91.96,175505.452,1746615599999,16138492.90569,31131,87183.942,8017932.06581,0
1746615600000,91.96,91.99,91.11,91.17,149765.589,1746619199999,13685715.12868,29180,81063.114,7406346.86732,0
1746619200000,91.17,91.53,90.02,90.65,220442.639,1746622799999,19985406.03136,38989,101044.839,9161174.16962,0
1746622800000,90.64,91.28,90.06,90.44,203045.558,1746626399999,18402306.60606,40789,103563.361,9386770.58143,0
1746626400000,90.44,90.81,89.07,89.33,245814.536,1746629999999,22102090.86157,40868,122486.192,11021215.29242,0
1746630000000,89.33,89.62,88.73,88.74,161945.818,1746633599999,14443156.41252,33448,93693.452,8357983.86896,0
1746633600000,88.74,88.83,87.96,88.01,216249.349,1746637199999,19092920.78194,37040,111658.561,9858266.16181,0
1746637200000,88.02,88.04,87.16,87.85,212779.783,1746640799999,18635505.83877,36647,108210.924,9478713.78538,0
1746640800000,87.85,88.84,87.50,88.13,316944.352,1746644399999,27972769.53758,61002,155609.532,13738017.84989,0
1746644400000,88.12,88.25,87.17,87.60,133041.780,1746647999999,11663057.42203,30946,69701.416,6110048.68778,0
1746648000000,87.60,88.60,87.45,88.58,150520.113,1746651599999,13273390.66428,33044,80117.834,7066246.58256,0
1746651600000,88.58,89.21,88.35,88.44,114389.738,1746655199999,10152871.38060,26247,56479.550,5013972.60712,0
1746655200000,88.44,90.20,88.36,90.05,139332.834,1746658799999,12465350.75276,31974,73200.441,6550050.50936,0
1746658800000,90.04,90.95,89.26,89.50,221411.919,1746662399999,19955141.33684,38181,104467.268,9414929.93658,0
1746662400000,89.50,90.96,89.35,90.88,157896.553,1746665999999,14255499.00076,34604,82416.259,7441615.81020,0
1746666000000,90.88,91.36,89.86,91.01,303045.450,1746669599999,27476111.89006,54487,153491.599,13917867.34266,0
1746669600000,91.02,91.95,91.02,91.73,168421.695,1746673199999,15407275.68966,33479,77156.023,7057850.66392,0
1746673200000,91.73,92.08,91.15,91.68,141984.363,1746676799999,13002154.61342,29662,69357.904,6353856.97743,0
1746676800000,91.68,93.15,91.63,91.72,234634.559,1746680399999,21672510.24184,44454,120552.550,11140884.04888,0
1746680400000,91.72,92.06,91.54,91.59,95837.499,1746683999999,8801321.13316,19613,54955.494,5047977.36215,0
1746684000000,91.59,91.78,91.18,91.77,113473.064,1746687599999,10387313.93440,18663,64189.432,5876368.99123,0
1746687600000,91.77,93.49,91.32,92.45,376852.968,1746691199999,34897860.09232,55682,194346.740,17990339.85793,0
1746691200000,92.45,93.09,92.22,92.57,120532.084,1746694799999,11158971.46309,23962,61169.262,5663642.72524,0
1746694800000,92.56,92.58,91.77,92.39,126041.773,1746698399999,11615507.55324,23272,70402.735,6488421.09814,0
1746698400000,92.40,92.97,92.29,92.84,133184.361,1746701999999,12339394.40909,25075,63046.320,5840702.21975,0
1746702000000,92.83,92.90,91.88,92.07,124305.539,1746705599999,11468920.59958,21928,51252.655,4725880.03451,0
1746705600000,92.08,92.19,91.02,91.50,204871.080,1746709199999,18778403.17248,32398,101129.308,9275112.29570,0
1746709200000,91.49,92.29,91.45,92.10,99563.804,1746712799999,9151359.83252,22664,52564.652,4831943.68447,0
1746712800000,92.10,92.64,91.61,91.95,181050.905,1746716399999,16672358.05360,30852,82310.186,7582895.17400,0
1746716400000,91.95,94.44,91.71,93.12,459801.474,1746719999999,42873703.47243,70351,238853.250,22273836.77178,0
1746720000000,93.11,93.48,92.35,93.22,219442.743,1746723599999,20403033.23307,36762,106203.214,9878297.61620,0
1746723600000,93.22,93.35,92.06,92.26,168804.708,1746727199999,15651062.89177,27801,76851.188,7124106.96820,0
1746727200000,92.26,92.85,92.18,92.61,120212.884,1746730799999,11130984.70739,23051,61911.675,5732572.82780,0
1746730800000,92.60,93.05,92.16,92.89,120816.472,1746734399999,11187178.18636,24259,58914.288,5456887.87083,0
1746734400000,92.90,94.60,92.51,94.46,222403.999,1746737999999,20814169.10994,38454,126415.551,11836802.64440,0
1746738000000,94.45,95.45,93.36,94.24,254634.551,1746741599999,24057148.38809,50749,126481.577,11956489.15042,0
1746741600000,94.24,94.29,93.29,93.85,100257.426,1746745199999,9392421.66307,23574,46531.684,4359765.39814,0
1746745200000,93.85,94.96,93.61,94.93,100881.232,1746748799999,9517795.91245,22880,48135.688,4541836.64775,0
1746748800000,94.93,95.02,93.81,94.58,128435.588,1746752399999,12132811.88045,27443,61229.588,5785374.18819,0
1746752400000,94.57,95.51,94.29,95.42,138021.271,1746755999999,13101136.12324,28232,77392.403,7348396.83298,0
1746756000000,95.42,95.77,94.84,95.45,141643.486,1746759599999,13508508.36026,30642,69076.461,6589102.35791,0
1746759600000,95.44,96.08,94.30,94.45,222470.033,1746763199999,21205392.74445,38703,97371.394,9288252.31985,0
1746763200000,94.44,95.06,94.29,94.92,122850.000,1746766799999,11633853.57905,25423,65670.365,6219873.96623,0
1746766800000,94.92,95.59,94.66,95.15,96606.057,1746770399999,9187425.31277,20671,49750.147,4732345.61474,0
1746770400000,95.15,95.98,94.92,95.89,139128.034,1746773999999,13287549.34994,24866,76268.485,7286019.83615,0
1746774000000,95.89,98.61,95.75,98.04,386306.014,1746777599999,37601177.19339,67186,212217.271,20651885.18879,0
1746777600000,98.04,101.53,97.05,98.19,669219.035,1746781199999,66352895.40737,112722,324839.834,32222496.64943,0
1746781200000,98.19,99.70,97.30,98.19,278520.598,1746784799999,27379698.89050,63515,114335.484,11244770.92477,0
1746784800000,98.20,99.23,97.68,98.95,178985.682,1746788399999,17632420.08682,38457,77518.388,7635940.03592,0
1746788400000,98.95,99.89,97.76,98.71,244433.767,1746791999999,24148865.62067,52521,121442.319,11999907.54240,0
1746792000000,98.70,99.74,97.91,99.03,153054.602,1746795599999,15132222.65752,35568,66695.461,6593989.48074,0
1746795600000,99.03,100.40,98.84,100.00,153647.225,1746799199999,15307744.52226,33882,73099.360,7285057.19169,0
1746799200000,99.99,100.01,97.21,98.45,289697.294,1746802799999,28514372.61239,55435,132232.794,13014380.39474,0
1746802800000,98.46,99.03,97.81,98.33,149296.385,1746806399999,14685547.52216,38233,70145.042,6900741.37874,0
1746806400000,98.34,98.95,97.54,97.93,119739.911,1746809999999,11771172.60533,33191,58099.766,5711900.78620,0
1746810000000,97.93,99.68,97.75,99.65,99970.571,1746813599999,9893038.75292,26479,57253.384,5665082.82796,0
1746813600000,99.65,99.70,98.92,99.28,48790.006,1746817199999,4844064.88987,18318,20848.394,2069886.99521,0
1746817200000,99.29,99.42,98.69,99.31,47277.900,1746820799999,4681759.04834,16247,21468.511,2126294.06892,0
1746820800000,99.32,99.99,99.12,99.94,60109.212,1746824399999,5983952.89245,16208,29405.105,2928079.00005,0
1746824400000,99.94,100.14,99.56,100.13,67744.242,1746827999999,6766327.73744,16590,39417.856,3937212.64031,0
1746828000000,100.14,100.91,99.81,100.07,108147.112,1746831599999,10851439.74548,24713,51860.741,5202786.44684,0
1746831600000,100.07,100.73,99.84,100.49,69937.829,1746835199999,7014075.00429,16681,32717.805,3282711.73263,0
1746835200000,100.49,107.11,100.41,103.55,886645.233,1746838799999,92571834.79503,144323,448228.882,46761985.55589,0
1746838800000,103.56,105.03,102.60,103.16,282348.675,1746842399999,29324093.75313,58308,128151.888,13322572.80742,0
1746842400000,103.17,104.19,102.54,103.70,146874.950,1746845999999,15194555.68436,35957,84267.938,8717523.10577,0
1746846000000,103.71,104.02,102.83,103.40,101495.439,1746849599999,10491243.61350,26163,51748.809,5349316.37272,0
1746849600000,103.40,103.72,102.11,103.15,119785.283,1746853199999,12342780.30610,33155,52684.533,5433034.70169,0
1746853200000,103.15,103.23,102.10,103.13,72421.894,1746856799999,7434504.95044,23090,35657.451,3660741.33029,0
1746856800000,103.13,104.36,103.10,103.76,139143.658,1746860399999,14431844.09568,33676,73027.991,7576002.89693,0
1746860400000,103.76,104.24,103.15,103.92,78818.241,1746863999999,8173143.90468,21758,36820.452,3818093.82236,0
1746864000000,103.92,104.52,102.08,102.86,140574.272,1746867599999,14549620.21018,34283,57579.372,5964963.20992,0
1746867600000,102.87,103.77,102.20,103.32,126459.973,1746871199999,13028144.97480,29316,66115.340,6812441.66065,0
1746871200000,103.32,103.69,102.32,102.34,79577.295,1746874799999,8202899.62239,22929,34914.603,3599185.40527,0
1746874800000,102.34,102.69,100.48,100.68,229019.641,1746878399999,23235548.22419,47300,95881.899,9735237.20332,0
1746878400000,100.68,102.35,100.68,101.82,129873.065,1746881999999,13196869.25308,32343,73652.576,7482001.03111,0
1746882000000,101.81,102.66,101.53,102.33,74720.459,1746885599999,7630393.48105,23694,39616.927,4045369.22219,0
1746885600000,102.34,102.67,101.91,102.17,67092.573,1746889199999,6860017.56434,20955,31542.459,3226308.76068,0
1746889200000,102.17,102.37,101.26,101.78,78096.688,1746892799999,7954354.14131,21833,39660.719,4040839.75532,0
1746892800000,101.77,103.62,101.76,103.41,140313.068,1746896399999,14437407.40744,32899,79026.320,8130670.29773,0
1746896400000,103.40,104.42,102.87,103.14,143023.454,1746899999999,14829907.59144,34572,72527.481,7522174.93479,0
1746900000000,103.13,103.51,102.67,103.20,76879.342,1746903599999,7926126.13666,20795,34116.582,3518301.38447,0
1746903600000,103.20,103.54,102.84,103.35,78923.573,1746907199999,8142330.82528,15343,40821.033,4212111.41634,0
1746907200000,103.36,103.90,102.72,103.86,49433.251,1746910799999,5108477.62955,15655,23608.393,2441389.14288,0
1746910800000,103.86,104.45,103.60,104.19,58397.613,1746914399999,6072662.59649,15533,33099.929,3442912.15821,0
1746914400000,104.19,104.75,103.66,104.57,97547.704,1746917999999,10159678.31224,24089,51208.780,5335594.49940,0
1746918000000,104.56,105.51,104.30,105.23,179131.620,1746921599999,18791559.99426,38750,77819.781,8167231.08768,0
1746921600000,105.22,105.55,102.02,104.15,305414.063,1746925199999,31717080.35809,65346,131536.346,13661232.51024,0
1746925200000,104.15,105.95,102.91,103.45,228280.518,1746928799999,23861132.31627,50820,107734.032,11267344.08543,0
1746928800000,103.45,105.05,103.12,104.27,133078.371,1746932399999,13852233.72305,32678,62856.301,6541822.21325,0
1746932400000,104.29,105.04,103.71,104.45,67380.528,1746935999999,7039215.88353,19905,28810.555,3010053.12688,0
1746936000000,104.45,105.00,103.91,104.17,70577.576,1746939599999,7362497.74325,18906,29756.682,3104501.89521,0
1746939600000,104.16,104.26,103.00,103.13,91715.918,1746943199999,9502323.55277,25464,35933.447,3725035.02962,0
1746943200000,103.13,103.28,101.68,102.18,182855.519,1746946799999,18749977.63746,38983,82096.647,8423261.10302,0
1746946800000,102.18,102.23,99.68,100.61,390065.953,1746950399999,39392619.96895,70769,188494.163,19044297.97827,0
1746950400000,100.60,101.34,99.79,100.15,139531.386,1746953999999,14028795.04895,34232,69854.368,7024186.65722,0
1746954000000,100.15,101.52,100.06,101.14,88135.795,1746957599999,8900437.29752,27167,45186.159,4563264.92126,0
1746957600000,101.14,101.44,100.73,101.35,62804.400,1746961199999,6351313.88693,21135,28740.188,2907327.53972,0
1746961200000,101.35,101.75,101.07,101.63,66965.450,1746964799999,6795718.78241,21330,36470.326,3701580.41300,0
1746964800000,101.63,101.93,100.92,101.24,82704.583,1746968399999,8389860.39946,24247,38157.202,3871577.20106,0
1746968400000,101.24,101.72,98.94,98.99,219140.515,1746971999999,21949396.76317,38502,96541.340,9674764.21351,0
1746972000000,98.98,100.46,97.98,99.99,257173.906,1746975599999,25509049.06131,44491,118338.125,11757261.47535,0
1746975600000,99.99,100.65,98.48,99.36,173218.659,1746979199999,17248253.87233,34793,79144.361,7885589.98178,0
1746979200000,99.36,99.63,98.19,99.19,202445.854,1746982799999,20010280.56938,42896,99792.812,9865324.23844,0
1746982800000,99.20,100.37,98.89,100.02,97925.066,1746986399999,9761964.50469,24896,51820.312,5167932.87614,0
1746986400000,100.02,100.75,99.37,100.41,90363.375,1746989999999,9053327.74501,21870,46142.973,4624966.55798,0
1746990000000,100.41,100.77,100.14,100.26,45672.739,1746993599999,4586510.00894,15557,20966.319,2105815.41229,0
1746993600000,100.27,100.40,99.71,99.76,57223.379,1746997199999,5725004.91544,18818,23202.068,2322062.94668,0
1746997200000,99.75,100.35,99.47,100.31,38789.322,1747000799999,3872634.01916,13285,19530.302,1950504.17213,0
1747000800000,100.31,100.74,99.26,99.74,64221.652,1747004399999,6418037.34608,22624,28889.098,2888366.94163,0
1747004400000,99.74,100.33,99.66,100.08,49497.892,1747007999999,4951180.69502,14854,25310.582,2531896.57705,0
1747008000000,100.09,101.50,99.99,101.12,119875.403,1747011599999,12084433.65391,31142,68788.555,6936426.99149,0
1747011600000,101.12,101.76,99.02,100.28,145328.217,1747015199999,14596579.72545,34695,64487.502,6482732.06899,0
1747015200000,100.27,101.09,99.92,100.41,87338.389,1747018799999,8783250.46496,25328,42518.624,4277196.16692,0
1747018800000,100.42,101.04,99.57,100.94,87447.064,1747022399999,8782322.19040,25328,42906.723,4313320.84591,0
1747022400000,100.93,101.75,100.53,101.49,87473.158,1747025999999,8849670.55329,25228,46471.326,4704091.04627,0
1747026000000,101.49,101.58,100.06,100.69,68277.626,1747029599999,6879240.31126,22753,28869.826,2908631.92095,0
1747029600000,100.70,101.53,100.36,101.42,66281.939,1747033199999,6707715.10007,20424,36222.957,3666525.73148,0
1747033200000,101.42,104.23,101.42,102.23,410746.132,1747036799999,42227362.90164,73601,197052.034,20256048.31208,0
1747036800000,102.24,103.48,101.15,102.90,208944.587,1747040399999,21388438.95349,43747,101226.894,10365029.00594,0
1747040400000,102.90,103.28,102.21,102.36,91535.023,1747043999999,9399351.36925,24327,45489.194,4672633.19678,0
1747044000000,102.37,103.00,101.89,102.91,124353.488,1747047599999,12725791.06631,28446,61892.934,6335550.78279,0
1747047600000,102.91,103.26,101.51,101.87,178996.875,1747051199999,18366977.19284,34063,87191.216,8943632.27740,0
1747051200000,101.86,103.19,101.68,102.95,191228.646,1747054799999,19599705.88581,38421,97481.366,9989352.79872,0
1747054800000,102.96,104.09,101.65,103.01,286837.062,1747058399999,29521680.02578,50236,135299.826,13921589.03637,0
1747058400000,103.02,103.26,99.71,100.36,388148.310,1747061999999,39256266.95152,67033,175943.167,17794749.72250,0
1747062000000,100.37,101.13,99.16,100.35,262410.256,1747065599999,26290228.12232,54931,126496.771,12674447.30204,0
1747065600000,100.35,101.65,99.51,101.42,168475.557,1747069199999,16946498.56099,38679,77375.069,7783669.50797,0
1747069200000,101.42,102.12,100.83,101.71,177563.771,1747072799999,18045812.88216,34422,81089.133,8242876.37153,0
1747072800000,101.72,102.19,98.25,99.82,413641.607,1747076399999,41507018.16183,73987,202491.018,20319456.06595,0
1747076400000,99.83,102.51,99.50,101.58,260507.266,1747079999999,26392252.68038,52169,126723.679,12824731.39928,0
1747080000000,101.59,102.48,100.92,102.20,111166.106,1747083599999,11303212.02103,26893,58556.227,5953504.34604,0
1747083600000,102.20,102.51,101.47,101.87,61660.791,1747087199999,6287665.07473,16826,26594.405,2711836.80406,0
1747087200000,101.87,103.23,101.72,102.16,118963.845,1747090799999,12218889.75365,29563,56892.551,5843668.40969,0
1747090800000,102.16,105.20,102.15,103.82,386260.094,1747094399999,40162458.29075,58614,220261.960,22899666.08775,0
1747094400000,103.81,104.78,102.01,102.10,219369.204,1747097999999,22681001.09275,52224,95729.040,9898418.94233,0
1747098000000,102.09,102.87,100.80,101.43,170045.561,1747101599999,17314004.65877,46184,85328.958,8696658.10836,0
1747101600000,101.42,101.86,99.32,100.85,222892.967,1747105199999,22377026.77405,51081,104075.562,10447794.28470,0
1747105200000,100.85,101.79,99.65,99.98,183232.478,1747108799999,18460988.75974,46238,77655.584,7825886.50064,0
1747108800000,99.98,102.73,99.79,102.63,127361.483,1747112399999,12909671.91452,37119,61423.086,6225230.24536,0
1747112400000,102.62,102.80,101.18,101.69,99096.183,1747115999999,10103394.92028,30714,44405.791,4528518.43265,0
1747116000000,101.69,103.28,101.67,102.79,110745.005,1747119599999,11380154.12682,30286,55804.836,5734966.50653,0
1747119600000,102.79,103.66,102.40,102.52,97823.260,1747123199999,10078412.63295,29276,46394.291,4780356.89147,0
1747123200000,102.53,102.66,101.51,101.82,100120.578,1747126799999,10217155.45018,28638,46516.054,4748878.46367,0
1747126800000,101.83,102.99,101.74,102.81,165189.280,1747130399999,16918616.56877,33145,87486.028,8963518.70861,0
1747130400000,102.82,102.97,101.81,102.34,135551.200,1747133999999,13883234.18554,30122,53899.734,5523351.15900,0
1747134000000,102.34,103.10,102.27,102.91,78057.020,1747137599999,8021992.02051,22741,39084.230,4016750.30719,0
1747137600000,102.90,103.46,101.64,102.31,227998.567,1747141199999,23443768.70794,43603,104906.825,10794629.34180,0
1747141200000,102.32,102.45,100.96,101.47,142412.230,1747144799999,14501589.56654,33515,74011.924,7537317.49806,0
1747144800000,101.49,101.49,99.55,100.19,247254.128,1747148399999,24855699.33384,44487,112035.914,11262803.55703,0
1747148400000,100.18,101.21,100.03,101.10,145910.853,1747151999999,14697653.83663,32727,74338.104,7487618.66838,0
1747152000000,101.10,102.36,100.99,101.59,191065.913,1747155599999,19444069.51095,37799,95402.220,9709260.26284,0
1747155600000,101.58,102.30,101.23,101.89,105965.784,1747159199999,10794484.57028,24889,53764.349,5478666.56379,0
1747159200000,101.88,102.97,101.70,102.91,115702.114,1747162799999,11837503.51851,26537,58110.978,5945519.31255,0
1747162800000,102.90,104.95,102.37,103.99,291933.370,1747166399999,30321293.32885,55117,141439.061,14692697.94470,0
1747166400000,103.99,104.93,103.13,104.59,210042.883,1747169999999,21862434.13143,43273,112104.570,11673982.30045,0
1747170000000,104.58,104.81,103.36,103.73,122891.181,1747173599999,12806534.91714,25270,52454.326,5467826.63011,0
1747173600000,103.72,104.26,103.43,103.55,71632.084,1747177199999,7438584.77651,20580,35559.620,3692488.94279,0
1747177200000,103.56,103.77,102.86,103.37,82999.674,1747180799999,8584025.98174,21574,39690.687,4106449.18594,0
1747180800000,103.36,103.45,102.56,103.17,81082.147,1747184399999,8359512.11632,25889,35442.375,3655532.13514,0
1747184400000,103.18,104.72,102.87,103.27,203833.695,1747187999999,21163467.78132,45541,96620.951,10031370.45386,0
1747188000000,103.28,104.18,102.35,103.68,120164.842,1747191599999,12401813.19698,32815,51646.021,5331844.04687,0
1747191600000,103.69,104.00,102.91,103.41,70026.106,1747195199999,7237542.18454,21779,30367.632,3138777.18448,0
1747195200000,103.42,104.28,102.70,104.03,84417.765,1747198799999,8728860.14188,23266,45404.918,4696625.64557,0
1747198800000,104.02,104.62,103.82,104.20,92772.180,1747202399999,9678680.13673,21840,48012.626,5009297.16292,0
1747202400000,104.20,104.52,103.74,104.11,59407.731,1747205999999,6182246.29187,18156,27098.412,2820553.80312,0
1747206000000,104.11,105.97,103.72,104.35,445945.162,1747209599999,46728861.43800,73186,205416.877,21538339.10983,0
1747209600000,104.36,104.79,101.10,101.21,364274.873,1747213199999,37504012.67630,71072,161281.390,16613919.56196,0
1747213200000,101.21,102.39,101.02,102.22,150553.809,1747216799999,15323256.48064,37482,72625.183,7390647.55131,0
1747216800000,102.22,102.45,101.57,101.75,77268.339,1747220399999,7889631.58622,24291,32761.008,3346544.82698,0
1747220400000,101.75,102.73,101.75,102.29,97986.170,1747223999999,10028726.53411,25228,49200.579,5035980.24283,0
1747224000000,102.30,102.74,101.87,102.02,85830.658,1747227599999,8785702.41365,20748,42829.878,4384184.59916,0
1747227600000,102.02,102.20,100.06,100.72,270349.046,1747231199999,27318137.34834,51539,104852.747,10604779.63951,0
1747231200000,100.71,100.76,98.99,99.71,283833.852,1747234799999,28303475.10269,52685,123436.628,12312984.50541,0
1747234800000,99.70,99.96,98.89,99.93,140778.498,1747238399999,14004357.95846,30001,66991.264,6665042.85015,0
1747238400000,99.92,100.26,99.01,99.22,148807.026,1747241999999,14838607.35749,28586,70719.087,7049632.55886,0
1747242000000,99.22,99.93,98.51,99.93,178509.697,1747245599999,17683008.07065,33763,86890.475,8614043.51836,0
1747245600000,99.92,100.44,99.47,100.35,91134.418,1747249199999,9111206.62524,25000,40554.456,4056443.48558,0
1747249200000,100.34,100.62,100.02,100.14,57237.385,1747252799999,5742406.32519,18600,25389.357,2547148.64644,0
1747252800000,100.15,101.50,99.91,101.21,115568.003,1747256399999,11636280.76745,25130,68031.739,6850523.83004,0
1747256400000,101.21,101.60,100.10,101.25,139995.028,1747259999999,14115407.22112,26551,64066.458,6460407.49370,0
1747260000000,101.24,101.47,100.60,101.16,63144.265,1747263599999,6380026.69164,19939,22599.421,2283889.15626,0
1747263600000,101.17,101.28,100.30,100.91,71134.063,1747267199999,7173784.39567,20181,27277.701,2751093.66551,0
1747267200000,100.91,101.87,100.62,101.40,121820.734,1747270799999,12364720.47981,25569,53138.584,5392541.32143,0
1747270800000,101.40,101.62,99.54,99.85,171613.138,1747274399999,17243266.51940,31599,76850.538,7728093.47891,0
1747274400000,99.84,100.76,99.64,100.43,69704.901,1747277999999,6997220.69605,18907,34271.894,3439686.95045,0
1747278000000,100.44,100.71,99.37,99.56,58668.162,1747281599999,5870332.74218,17685,26335.122,2636067.88642,0
1747281600000,99.55,100.46,99.49,100.01,73812.030,1747285199999,7372885.60554,20682,39774.980,3972911.66481,0
1747285200000,100.01,100.12,98.35,98.61,129069.975,1747288799999,12776689.10958,26022,54480.298,5394090.12520,0
1747288800000,98.60,99.19,97.43,97.97,208407.803,1747292399999,20470239.45228,36027,91313.723,8971076.52701,0
1747292400000,97.96,98.02,95.52,95.67,347562.447,1747295999999,33547667.25925,53852,162379.138,15678159.92596,0
1747296000000,95.66,98.06,95.63,97.99,212898.008,1747299599999,20663395.62916,40805,126052.938,12227074.66717,0
1747299600000,97.99,98.02,96.21,97.23,150624.559,1747303199999,14615836.69932,31890,66644.977,6465225.64610,0
1747303200000,97.24,97.76,96.83,97.61,114212.233,1747306799999,11115571.83137,28356,57513.211,5598762.75411,0
1747306800000,97.60,98.31,97.51,98.10,99000.458,1747310399999,9702812.74691,25255,44912.786,4402139.99481,0
1747310400000,98.10,99.10,97.85,98.25,164080.638,1747313999999,16148347.99856,39070,81716.375,8043177.94689,0
1747314000000,98.24,98.51,95.93,96.95,216856.080,1747317599999,21062871.77901,44158,100973.671,9810646.94780,0
1747317600000,96.94,97.37,95.55,96.93,275774.064,1747321199999,26569631.16225,54413,131912.546,12712987.53127,0
1747321200000,96.92,98.63,96.55,98.34,178464.763,1747324799999,17443184.37872,36995,87120.364,8516963.81951,0
1747324800000,98.34,99.35,97.91,99.32,134642.031,1747328399999,13260949.09061,31212,68627.535,6763886.31247,0
1747328400000,99.32,99.87,98.74,99.37,117560.551,1747331999999,11679055.09101,29059,56539.951,5619142.91517,0
1747332000000,99.37,99.61,97.43,97.62,182362.431,1747335599999,17941117.39131,36050,87315.372,8584816.01051,0
1747335600000,97.62,99.53,97.31,99.53,134923.937,1747339199999,13285205.36313,32670,71762.519,7065697.22485,0
1747339200000,99.53,100.45,98.96,99.13,250782.979,1747342799999,25003037.18979,51044,123855.554,12347448.86860,0
1747342800000,99.13,99.71,98.42,99.56,86593.500,1747346399999,8565516.87043,26955,43569.875,4309707.82040,0
1747346400000,99.55,100.24,98.82,98.85,87838.985,1747349999999,8751407.81112,25350,40412.268,4026597.56936,0
1747350000000,98.85,99.48,97.67,99.21,125854.566,1747353599999,12397274.34138,33819,63827.091,6286951.18103,0
1747353600000,99.21,100.07,98.99,99.48,85569.093,1747357199999,8513270.16098,25033,41487.960,4128550.59276,0
1747357200000,99.48,100.36,98.70,100.36,102700.844,1747360799999,10222817.07469,30348,49810.775,4960598.82014,0
1747360800000,100.36,101.14,99.90,100.53,147930.259,1747364399999,14876865.36290,31411,74310.987,7473721.07126,0
1747364400000,100.53,101.11,100.44,100.86,76615.760,1747367999999,7724691.02827,19663,38913.330,3923656.93784,0
1747368000000,100.86,101.05,100.24,100.66,65250.102,1747371599999,6560693.18470,21947,32809.130,3299114.47783,0
1747371600000,100.66,101.08,100.32,100.38,52336.836,1747375199999,5270085.07862,16951,25843.352,2603221.34249,0
1747375200000,100.38,100.72,100.05,100.41,58788.121,1747378799999,5902020.92070,20110,31501.919,3162987.04962,0
1747378800000,100.41,100.55,99.64,99.83,79931.445,1747382399999,7997640.90229,23482,36496.521,3651891.19283,0
1747382400000,99.82,100.08,98.22,98.92,140585.728,1747385999999,13906777.65870,32871,68067.746,6729943.37277,0
1747386000000,98.95,100.29,98.92,100.10,84682.270,1747389599999,8446601.98131,24557,44959.977,4483895.97443,0
1747389600000,100.11,100.91,99.69,100.79,108987.101,1747393199999,10940035.66349,25366,58958.385,5920908.63473,0
1747393200000,100.79,101.36,100.36,100.95,102569.844,1747396799999,10336577.08649,24359,51164.626,5157702.44387,0
1747396800000,100.94,101.54,100.71,100.76,97854.045,1747400399999,9897862.39038,27974,44101.987,4461550.99822,0
1747400400000,100.75,101.67,100.64,101.34,74001.641,1747403999999,7493834.98038,22264,35799.267,3625932.88103,0
1747404000000,101.33,101.34,100.07,100.61,116637.086,1747407599999,11748103.27158,29753,58572.309,5898774.41789,0
1747407600000,100.61,101.59,100.60,101.52,72870.226,1747411199999,7378757.24365,23526,41337.978,4186317.35847,0
1747411200000,101.52,102.11,100.84,101.98,114091.039,1747414799999,11581554.32237,28492,56535.277,5741928.72962,0
1747414800000,101.97,102.15,101.03,101.35,93340.069,1747418399999,9485705.86923,24859,46217.570,4697507.09792,0
1747418400000,101.35,101.39,100.46,100.64,68150.012,1747421999999,6873895.56426,23994,31448.736,3172616.09894,0
1747422000000,100.63,100.84,100.16,100.67,75793.671,1747425599999,7615825.11193,23815,34601.481,3476878.13883,0
1747425600000,100.66,100.67,99.05,99.44,103733.174,1747429199999,10340879.04671,24905,49943.088,4976525.04962,0
1747429200000,99.43,100.06,99.00,99.47,76031.155,1747432799999,7575669.21892,20558,42914.433,4277187.09335,0
1747432800000,99.46,99.56,98.66,99.30,110095.416,1747436399999,10914021.36463,25095,62343.861,6181621.53620,0
1747436400000,99.29,99.93,99.25,99.40,63904.433,1747439999999,6363186.30510,19778,29712.776,2957522.97425,0
1747440000000,99.41,100.11,98.60,98.98,142422.651,1747443599999,14162074.10070,34752,58419.715,5810090.56904,0
1747443600000,98.97,98.97,97.29,98.12,177792.367,1747447199999,17438156.15393,39359,78815.689,7728842.84945,0
1747447200000,98.12,99.14,97.63,98.63,110650.142,1747450799999,10900456.53314,28902,55156.641,5433366.24503,0
1747450800000,98.63,99.28,97.92,99.13,69544.671,1747454399999,6854462.42556,18048,38586.806,3802738.91127,0
1747454400000,99.14,100.72,99.02,100.14,119115.503,1747457999999,11925664.91869,28049,58306.305,5835927.40968,0
1747458000000,100.14,100.41,99.31,99.72,95487.966,1747461599999,9534968.93008,24108,41629.792,4159351.68568,0
1747461600000,99.73,101.20,99.72,100.93,124636.053,1747465199999,12543689.31893,28366,77481.556,7798799.28364,0
1747465200000,100.94,101.08,100.22,100.49,88349.292,1747468799999,8902120.82715,20281,42051.436,4237476.12973,0
1747468800000,100.49,101.13,100.16,100.27,97449.592,1747472399999,9802146.09418,29712,44344.388,4461083.24043,0
1747472400000,100.28,100.59,99.45,99.72,132979.031,1747475999999,13287666.40993,30257,65104.414,6506167.38765,0
1747476000000,99.71,100.08,99.16,99.49,76293.304,1747479599999,7602458.43961,21824,39589.100,3946266.83169,0
1747479600000,99.50,99.67,98.48,98.86,92748.694,1747483199999,9173271.20253,23728,41911.905,4144850.42112,0
1747483200000,98.85,99.05,98.03,98.18,85012.182,1747486799999,8376610.93322,26587,42216.211,4160191.93084,0
1747486800000,98.19,98.29,96.97,97.08,145374.433,1747490399999,14182484.19791,30219,62941.068,6141290.84154,0
1747490400000,97.08,98.32,97.04,98.07,142933.513,1747493999999,13997856.06308,30785,70149.015,6868568.74081,0
1747494000000,98.08,98.29,97.44,97.55,64024.360,1747497599999,6265870.57297,19178,27762.978,2716701.48251,0
1747497600000,97.56,97.86,96.29,97.04,143307.031,1747501199999,13899444.38651,34113,62779.022,6090277.86509,0
1747501200000,97.03,97.94,96.92,97.06,64604.317,1747504799999,6292486.96944,22095,28245.849,2751183.72466,0
1747504800000,97.06,97.78,96.33,96.48,123733.597,1747508399999,12016082.33257,32521,61335.922,5956075.85375,0
1747508400000,96.48,96.95,96.21,96.30,88011.966,1747511999999,8494636.40497,24657,42085.028,4062643.06241,0
1747512000000,96.29,97.50,96.02,97.33,111370.016,1747515599999,10760122.65786,28600,59723.917,5772335.17853,0
1747515600000,97.33,97.40,96.67,97.10,50769.199,1747519199999,4925938.15236,18045,22882.371,2220449.24690,0
1747519200000,97.10,97.11,95.57,95.84,103455.412,1747522799999,9933650.41480,26896,43662.075,4188847.94556,0
1747522800000,95.83,96.65,95.59,96.00,56620.710,1747526399999,5443806.61988,19453,24294.067,2336573.53458,0
1747526400000,96.01,96.95,95.93,96.88,80722.450,1747529999999,7793966.13324,26331,34979.988,3377553.12218,0
1747530000000,96.88,97.00,95.96,96.67,70654.027,1747533599999,6809790.97732,22659,32289.384,3112025.64427,0
1747533600000,96.66,96.93,96.42,96.50,41318.153,1747537199999,3995584.58011,14654,18552.372,1794357.95983,0
1747537200000,96.51,96.86,96.00,96.32,55209.144,1747540799999,5321813.72357,16242,26383.297,2542373.50854,0
1747540800000,96.32,97.23,96.29,97.14,52067.706,1747544399999,5045694.75689,16140,27297.997,2645090.58382,0
1747544400000,97.14,98.21,97.11,98.03,64438.896,1747547999999,6299103.92776,18148,32901.118,3215516.95976,0
1747548000000,98.03,98.20,97.64,97.74,83456.435,1747551599999,8171904.25975,18978,29834.488,2921765.51295,0
1747551600000,97.74,98.65,97.61,98.60,55945.748,1747555199999,5494555.72498,16946,28286.655,2778628.75362,0
1747555200000,98.60,99.20,98.53,98.68,86598.191,1747558799999,8561151.04955,24146,40447.080,3999658.49550,0
1747558800000,98.69,98.83,98.32,98.45,37389.709,1747562399999,3686322.28010,9613,14912.643,1470804.99688,0