d,o,h,l,c,v
1699533000000,3.973,4.225,3.973,4.147,42199.0
1699533060000,4.15,4.248,4.135,4.209,146699.0
1699533120000,4.209,4.225,4.13,4.174,71715.0
1699533180000,4.175,4.257,4.17,4.227,96013.0
1699533240000,4.232,4.245,4.196,4.209,48088.0
1699533300000,4.209,4.219,4.166,4.197,64771.0
1699533360000,4.194,4.197,4.137,4.15,33439.0
1699533420000,4.15,4.172,4.15,4.153,14833.0
1699533480000,4.153,4.171,4.135,4.16,28780.0
1699533540000,4.165,4.197,4.157,4.168,28696.0
1699533600000,4.168,4.23,4.16,4.212,55856.0
1699533660000,4.212,4.239,4.177,4.199,67414.0
1699533720000,4.201,4.207,4.166,4.199,48713.0
1699533780000,4.198,4.212,4.191,4.203,13616.0
1699533840000,4.204,4.348,4.203,4.318,136313.0
1699533900000,4.316,4.374,4.287,4.297,144007.0
1699533960000,4.299,4.313,4.233,4.248,90148.0
1699534020000,4.25,4.274,4.204,4.232,65823.0
1699534080000,4.232,4.239,4.203,4.228,35768.0
1699534140000,4.228,4.243,4.213,4.213,18871.0
1699534200000,4.213,4.277,4.211,4.256,44833.0
1699534260000,4.256,4.272,4.24,4.245,18985.0
1699534320000,4.246,4.283,4.246,4.25,23550.0
1699534380000,4.254,4.254,4.214,4.224,36713.0
1699534440000,4.228,4.256,4.226,4.238,12879.0
1699534500000,4.238,4.278,4.236,4.269,18024.0
1699534560000,4.274,4.28,4.25,4.277,15255.0
1699534620000,4.273,4.28,4.22,4.225,31051.0
1699534680000,4.225,4.253,4.224,4.238,22593.0
1699534740000,4.239,4.245,4.21,4.223,23236.0
1699534800000,4.224,4.249,4.188,4.204,40920.0
1699534860000,4.202,4.22,4.192,4.193,21332.0
1699534920000,4.193,4.21,4.191,4.203,10444.0
1699534980000,4.203,4.243,4.201,4.235,16931.0
1699535040000,4.234,4.248,4.217,4.234,25744.0
1699535100000,4.238,4.253,4.222,4.246,15316.0
1699535160000,4.25,4.257,4.197,4.214,29078.0
1699535220000,4.211,4.229,4.207,4.224,11661.0
1699535280000,4.225,4.247,4.222,4.245,14079.0
1699535340000,4.245,4.248,4.225,4.237,7233.0
1699535400000,4.233,4.239,4.21,4.224,7580.0
1699535460000,4.222,4.238,4.217,4.237,8896.0
1699535520000,4.239,4.257,4.234,4.253,19511.0
1699535580000,4.255,4.323,4.241,4.311,45822.0
1699535640000,4.311,4.329,4.276,4.289,43314.0
1699535700000,4.29,4.32,4.288,4.298,22968.0
1699535760000,4.298,4.371,4.287,4.368,59386.0
1699535820000,4.368,4.4,4.348,4.376,103540.0
1699535880000,4.379,4.395,4.359,4.367,50723.0
1699535940000,4.366,4.45,4.364,4.409,114683.0
1699536000000,4.409,4.437,4.365,4.374,57829.0
1699536060000,4.368,4.383,4.31,4.339,65793.0
1699536120000,4.341,4.395,4.308,4.388,53575.0
1699536180000,4.392,4.394,4.355,4.376,16719.0
1699536240000,4.376,4.416,4.37,4.411,59765.0
1699536300000,4.413,4.527,4.412,4.497,179280.0
1699536360000,4.497,4.584,4.466,4.538,189642.0
1699536420000,4.539,4.566,4.47,4.525,137689.0
1699536480000,4.532,4.561,4.51,4.516,59498.0
1699536540000,4.516,4.543,4.508,4.526,45250.0
1699536600000,4.523,4.7,4.52,4.602,175747.0
1699536660000,4.603,4.732,4.58,4.718,201193.0
1699536720000,4.718,4.765,4.69,4.75,152573.0
1699536780000,4.749,4.762,4.61,4.697,235358.0
1699536840000,4.691,4.751,4.649,4.738,120143.0
1699536900000,4.738,4.761,4.643,4.672,159838.0
1699536960000,4.667,4.707,4.608,4.623,94063.0
1699537020000,4.623,4.7,4.553,4.676,349783.0
1699537080000,4.676,4.68,4.449,4.575,545763.0
1699537140000,4.571,4.634,4.568,4.609,143307.0
1699537200000,4.609,4.634,4.401,4.616,338530.0
1699537260000,4.616,4.679,4.591,4.614,172143.0
1699537320000,4.62,4.644,4.6,4.608,65999.0
1699537380000,4.608,4.608,4.554,4.581,65720.0
1699537440000,4.578,4.608,4.522,4.6,58833.0
1699537500000,4.6,4.654,4.583,4.652,75503.0
1699537560000,4.65,4.658,4.59,4.635,50602.0
1699537620000,4.631,4.66,4.618,4.645,44526.0
1699537680000,4.639,4.655,4.626,4.644,53429.0
1699537740000,4.644,4.755,4.635,4.731,107588.0
1699537800000,4.735,4.82,4.72,4.808,206913.0
1699537860000,4.811,4.869,4.781,4.851,178452.0
1699537920000,4.85,4.876,4.81,4.865,110882.0
1699537980000,4.866,4.88,4.828,4.831,128151.0
1699538040000,4.831,4.901,4.83,4.886,122808.0
1699538100000,4.885,4.954,4.87,4.875,254442.0
1699538160000,4.874,4.878,4.756,4.771,202427.0
1699538220000,4.771,4.833,4.766,4.827,105593.0
1699538280000,4.827,4.835,4.776,4.818,66341.0
1699538340000,4.818,4.858,4.8,4.82,84383.0
1699538400000,4.819,4.999,4.816,4.971,188818.0
1699538460000,4.963,5.056,4.95,4.988,214223.0
1699538520000,4.989,4.998,4.879,4.938,164291.0
1699538580000,4.938,4.961,4.887,4.947,118820.0
1699538640000,4.945,5.03,4.918,5.005,107041.0
1699538700000,5.005,5.09,4.978,5.022,284690.0
1699538760000,5.015,5.059,5.0,5.004,129731.0
1699538820000,5.005,5.068,5.004,5.052,135205.0
1699538880000,5.052,5.055,4.925,4.942,214804.0
1699538940000,4.946,5.028,4.942,4.979,112876.0
1699539000000,4.977,5.039,4.97,4.987,93208.0
1699539060000,4.986,5.039,4.981,4.999,64855.0
1699539120000,4.998,5.02,4.97,5.003,84632.0
1699539180000,5.01,5.013,4.946,4.976,104828.0
1699539240000,4.976,5.002,4.971,4.974,50425.0
1699539300000,4.976,5.018,4.953,5.002,103358.0
1699539360000,5.0,5.002,4.756,4.831,389352.0
1699539420000,4.835,4.865,4.658,4.676,327202.0
1699539480000,4.676,4.768,4.673,4.7,249318.0
1699539540000,4.701,4.826,4.696,4.794,164489.0
1699539600000,4.789,4.835,4.761,4.81,80123.0
1699539660000,4.806,4.89,4.771,4.851,101504.0
1699539720000,4.849,4.867,4.841,4.854,55511.0
1699539780000,4.856,4.869,4.821,4.846,47439.0
1699539840000,4.848,4.863,4.808,4.831,54477.0
1699539900000,4.833,4.854,4.809,4.836,44699.0
1699539960000,4.836,4.857,4.808,4.853,24983.0
1699540020000,4.856,4.957,4.832,4.95,96989.0
1699540080000,4.954,4.955,4.877,4.897,99445.0
1699540140000,4.897,4.922,4.851,4.864,61141.0
1699540200000,4.864,4.9,4.805,4.885,110475.0
1699540260000,4.885,4.899,4.865,4.88,37733.0
1699540320000,4.878,4.879,4.737,4.76,135894.0
1699540380000,4.76,4.811,4.706,4.76,99095.0
1699540440000,4.76,4.828,4.711,4.789,158175.0
1699540500000,4.794,4.807,4.602,4.643,213037.0
1699540560000,4.643,4.69,4.606,4.62,200799.0
1699540620000,4.626,4.641,4.527,4.6,253702.0
1699540680000,4.599,4.642,4.584,4.642,71297.0
1699540740000,4.639,4.691,4.608,4.611,108989.0
1699540800000,4.608,4.625,4.552,4.58,92830.0
1699540860000,4.58,4.648,4.568,4.635,76756.0
1699540920000,4.638,4.66,4.582,4.589,53243.0
1699540980000,4.59,4.64,4.584,4.632,30416.0
1699541040000,4.63,4.641,4.616,4.641,30858.0
1699541100000,4.641,4.671,4.582,4.609,73549.0
1699541160000,4.609,4.665,4.58,4.604,86658.0
1699541220000,4.604,4.642,4.594,4.629,30744.0
1699541280000,4.627,4.633,4.51,4.537,82596.0
1699541340000,4.538,4.617,4.524,4.592,79327.0
1699541400000,4.592,4.644,4.59,4.618,32177.0
1699541460000,4.618,4.63,4.568,4.59,71200.0
1699541520000,4.59,4.624,4.587,4.617,36648.0
1699541580000,4.611,4.624,4.6,4.623,21726.0
1699541640000,4.623,4.68,4.619,4.667,42047.0
1699541700000,4.666,4.697,4.635,4.685,48477.0
1699541760000,4.682,4.694,4.66,4.669,35277.0
1699541820000,4.669,4.794,4.663,4.772,103174.0
1699541880000,4.769,4.782,4.728,4.743,57496.0
1699541940000,4.746,4.767,4.701,4.711,37463.0
1699542000000,4.716,4.804,4.712,4.776,94787.0
1699542060000,4.776,4.794,4.742,4.748,51989.0
1699542120000,4.749,4.759,4.659,4.677,45016.0
1699542180000,4.677,4.677,4.536,4.628,130345.0
1699542240000,4.625,4.636,4.601,4.612,35810.0
1699542300000,4.608,4.632,4.586,4.612,24725.0
1699542360000,4.611,4.667,4.61,4.655,28955.0
1699542420000,4.655,4.674,4.621,4.643,31843.0
1699542480000,4.643,4.65,4.607,4.646,30261.0
1699542540000,4.646,4.68,4.643,4.675,24627.0
1699542600000,4.674,4.689,4.646,4.663,41659.0
1699542660000,4.662,4.679,4.64,4.653,28425.0
1699542720000,4.657,4.668,4.615,4.63,39026.0
1699542780000,4.631,4.654,4.609,4.614,27431.0
1699542840000,4.616,4.642,4.59,4.602,64572.0
1699542900000,4.602,4.655,4.599,4.653,31676.0
1699542960000,4.649,4.71,4.647,4.704,39445.0
1699543020000,4.704,4.78,4.694,4.753,66554.0
1699543080000,4.752,4.794,4.727,4.744,50444.0
1699543140000,4.75,4.879,4.735,4.872,129954.0
1699543200000,4.872,4.879,4.783,4.844,102741.0
1699543260000,4.842,4.931,4.824,4.913,103008.0
1699543320000,4.913,4.914,4.85,4.858,88481.0
1699543380000,4.862,4.873,4.743,4.759,107831.0
1699543440000,4.76,4.76,4.64,4.717,118731.0
1699543500000,4.711,4.751,4.7,4.737,47959.0
1699543560000,4.737,4.795,4.645,4.66,92303.0
1699543620000,4.654,4.656,4.51,4.636,189385.0
1699543680000,4.636,4.692,4.625,4.659,46445.0
1699543740000,4.659,4.66,4.063,4.22,975328.0
1699543800000,4.207,4.373,4.203,4.341,268992.0
1699543860000,4.34,4.473,4.326,4.394,223339.0
1699543920000,4.394,4.421,4.316,4.333,118598.0
1699543980000,4.334,4.41,4.329,4.397,66063.0
1699544040000,4.397,4.41,4.33,4.399,133511.0
1699544100000,4.399,4.454,4.363,4.416,88319.0
1699544160000,4.421,4.437,4.365,4.38,52603.0
1699544220000,4.377,4.442,4.373,4.405,36434.0
1699544280000,4.408,4.453,4.382,4.443,49322.0
1699544340000,4.443,4.476,4.424,4.448,32158.0
1699544400000,4.448,4.464,4.428,4.451,35673.0
1699544460000,4.451,4.54,4.451,4.53,74198.0
1699544520000,4.527,4.578,4.505,4.565,73262.0
1699544580000,4.567,4.58,4.53,4.53,49489.0
1699544640000,4.53,4.539,4.372,4.436,105363.0
1699544700000,4.439,4.554,4.431,4.543,54878.0
1699544760000,4.543,4.623,4.533,4.546,73512.0
1699544820000,4.546,4.564,4.479,4.485,32760.0
1699544880000,4.485,4.529,4.476,4.495,27426.0
1699544940000,4.496,4.497,4.422,4.426,32211.0
1699545000000,4.428,4.467,4.428,4.445,28511.0
1699545060000,4.443,4.517,4.434,4.495,31097.0
1699545120000,4.497,4.5,4.47,4.484,20539.0
1699545180000,4.481,4.483,4.437,4.452,38759.0
1699545240000,4.456,4.489,4.452,4.476,16377.0
1699545300000,4.472,4.477,4.367,4.411,38902.0
1699545360000,4.415,4.441,4.382,4.435,29703.0
1699545420000,4.428,4.438,4.4,4.4,19373.0
1699545480000,4.403,4.424,4.386,4.397,47183.0
1699545540000,4.39,4.408,4.268,4.355,143889.0
1699545600000,4.353,4.479,4.336,4.473,62627.0
1699545660000,4.476,4.516,4.462,4.484,60370.0
1699545720000,4.488,4.512,4.463,4.496,42208.0
1699545780000,4.49,4.587,4.463,4.586,75717.0
1699545840000,4.585,4.59,4.501,4.53,76832.0
1699545900000,4.531,4.68,4.508,4.642,115293.0
1699545960000,4.646,4.648,4.532,4.608,88010.0
1699546020000,4.612,4.685,4.547,4.559,115589.0
1699546080000,4.555,4.558,4.485,4.538,88538.0
1699546140000,4.534,4.614,4.527,4.603,49983.0
1699546200000,4.603,4.615,4.488,4.532,136069.0
1699546260000,4.53,4.54,3.799,3.934,578778.0
1699546320000,3.92,4.076,3.519,3.676,379007.0
1699546380000,3.676,4.005,3.6,3.82,178180.0
1699546440000,3.82,4.11,3.815,4.027,167253.0
1699546500000,4.026,4.15,3.984,3.99,126423.0
1699546560000,3.991,4.147,3.951,3.978,165622.0
1699546620000,3.978,4.12,3.968,4.081,103262.0
1699546680000,4.068,4.145,4.044,4.114,83952.0
1699546740000,4.114,4.129,3.99,3.999,97480.0
1699546800000,3.998,4.1,3.997,4.042,91328.0
1699546860000,4.042,4.12,4.041,4.106,53183.0
1699546920000,4.105,4.194,4.101,4.192,78698.0
1699546980000,4.194,4.2,4.143,4.16,65590.0
1699547040000,4.166,4.192,4.15,4.159,40817.0
1699547100000,4.159,4.171,3.931,3.931,157839.0
1699547160000,3.972,4.056,3.818,4.038,317568.0
1699547220000,4.037,4.113,3.985,4.094,85872.0
1699547280000,4.094,4.185,4.007,4.15,73630.0
1699547340000,4.15,4.162,4.098,4.111,53570.0
1699547400000,4.111,4.15,4.061,4.145,33119.0
1699547460000,4.145,4.145,4.054,4.092,35230.0
1699547520000,4.092,4.099,4.026,4.093,45038.0
1699547580000,4.093,4.121,4.08,4.121,29660.0
1699547640000,4.121,4.122,4.008,4.059,64545.0
1699547700000,4.059,4.087,4.02,4.02,42109.0
1699547760000,4.02,4.052,3.83,3.853,178445.0
1699547820000,3.853,4.049,3.838,4.019,117573.0
1699547880000,4.021,4.035,3.98,4.001,62891.0
1699547940000,3.996,4.014,3.954,3.987,63714.0
1699548000000,3.987,4.007,3.9,3.983,51580.0
1699548060000,3.985,4.011,3.961,3.998,28537.0
1699548120000,3.998,4.082,3.99,4.082,28201.0
1699548180000,4.077,4.079,4.028,4.059,24093.0
1699548240000,4.059,4.102,4.047,4.098,42512.0
1699548300000,4.102,4.143,4.083,4.126,47086.0
1699548360000,4.13,4.21,4.126,4.156,73574.0
1699548420000,4.15,4.258,4.138,4.226,72128.0
1699548480000,4.231,4.245,4.181,4.23,50142.0
1699548540000,4.229,4.236,4.192,4.233,37933.0
1699548600000,4.228,4.32,4.205,4.302,84146.0
1699548660000,4.305,4.338,4.216,4.248,84201.0
1699548720000,4.248,4.248,4.156,4.205,66547.0
1699548780000,4.205,4.209,4.17,4.19,34127.0
1699548840000,4.192,4.258,4.192,4.248,30511.0
1699548900000,4.253,4.311,4.23,4.255,49121.0
1699548960000,4.252,4.33,4.211,4.277,99228.0
1699549020000,4.277,4.377,4.264,4.312,88296.0
1699549080000,4.32,4.35,4.289,4.309,44879.0
1699549140000,4.313,4.326,4.277,4.312,41085.0
1699549200000,4.309,4.311,4.247,4.296,42995.0
1699549260000,4.293,4.334,4.253,4.318,45252.0
1699549320000,4.327,4.332,4.285,4.313,22106.0
1699549380000,4.311,4.356,4.304,4.346,24101.0
1699549440000,4.35,4.406,4.326,4.4,34284.0
1699549500000,4.401,4.406,4.339,4.37,54915.0
1699549560000,4.367,4.424,4.36,4.401,41789.0
1699549620000,4.401,4.509,4.4,4.469,96730.0
1699549680000,4.469,4.5,4.431,4.454,65669.0
1699549740000,4.454,4.515,4.444,4.484,58843.0
1699549800000,4.486,4.517,4.45,4.501,97937.0
1699549860000,4.501,4.591,4.486,4.561,121218.0
1699549920000,4.562,4.627,4.543,4.599,104968.0
1699549980000,4.597,4.7,4.522,4.691,130596.0
1699550040000,4.691,4.762,4.66,4.762,220912.0
1699550100000,4.761,4.858,4.741,4.84,255730.0
1699550160000,4.84,4.85,4.642,4.653,253560.0
1699550220000,4.649,4.747,4.606,4.685,184290.0
1699550280000,4.683,4.707,4.503,4.579,242166.0
1699550340000,4.578,4.645,4.5,4.534,151754.0
1699550400000,4.526,4.68,4.526,4.654,127747.0
1699550460000,4.658,4.723,4.592,4.667,92122.0
1699550520000,4.654,4.697,4.603,4.645,41444.0
1699550580000,4.649,4.649,4.546,4.558,66369.0
1699550640000,4.558,4.656,4.549,4.635,80148.0
1699550700000,4.638,4.667,4.618,4.645,74384.0
1699550760000,4.645,4.687,4.596,4.672,83256.0
1699550820000,4.672,4.738,4.652,4.688,87689.0
1699550880000,4.686,4.696,4.642,4.66,49131.0
1699550940000,4.662,4.668,4.612,4.66,23912.0
1699551000000,4.659,4.7,4.63,4.7,51207.0
1699551060000,4.698,4.829,4.698,4.778,146446.0
1699551120000,4.779,4.86,4.774,4.822,112822.0
1699551180000,4.821,4.894,4.812,4.889,147610.0
1699551240000,4.888,4.92,4.769,4.836,236135.0
1699551300000,4.836,4.883,4.8,4.854,97846.0
1699551360000,4.862,4.925,4.842,4.871,128415.0
1699551420000,4.872,4.887,4.82,4.82,59700.0
1699551480000,4.823,4.835,4.73,4.782,125265.0
1699551540000,4.781,4.82,4.765,4.817,64190.0
1699551600000,4.817,4.913,4.795,4.909,103296.0
1699551660000,4.913,4.936,4.866,4.925,98832.0
1699551720000,4.925,4.99,4.885,4.979,141257.0
1699551780000,4.979,5.1,4.949,5.058,261614.0
1699551840000,5.059,5.15,5.043,5.15,309053.0
1699551900000,5.15,5.154,5.023,5.146,246345.0
1699551960000,5.145,5.235,5.093,5.126,328900.0
1699552020000,5.125,5.21,5.108,5.133,165759.0
1699552080000,5.134,5.162,4.938,5.072,427949.0
1699552140000,5.072,5.139,5.021,5.103,180556.0
1699552200000,5.103,5.123,5.055,5.065,107022.0
1699552260000,5.065,5.204,5.057,5.18,146937.0
1699552320000,5.184,5.227,5.147,5.167,209772.0
1699552380000,5.164,5.365,5.133,5.345,339406.0
1699552440000,5.345,5.462,5.28,5.369,409848.0
1699552500000,5.374,5.481,5.35,5.389,286953.0
1699552560000,5.39,5.431,5.36,5.391,161368.0
1699552620000,5.391,5.469,5.371,5.429,127122.0
1699552680000,5.429,5.439,5.38,5.388,134312.0
1699552740000,5.388,5.426,5.282,5.327,196464.0
1699552800000,5.327,5.426,5.3,5.384,121555.0
1699552860000,5.384,5.406,5.17,5.226,238567.0
1699552920000,5.22,5.362,5.2,5.352,207888.0
1699552980000,5.352,5.362,5.25,5.26,91727.0
1699553040000,5.257,5.31,5.156,5.161,151268.0
1699553100000,5.165,5.195,5.12,5.14,225385.0
1699553160000,5.139,5.145,5.01,5.026,293864.0
1699553220000,5.032,5.182,5.022,5.162,193214.0
1699553280000,5.162,5.267,5.121,5.221,172009.0
1699553340000,5.221,5.28,5.203,5.22,97516.0
1699553400000,5.22,5.298,5.21,5.298,66165.0
1699553460000,5.299,5.3,5.064,5.138,262034.0
1699553520000,5.139,5.2,5.128,5.186,87941.0
1699553580000,5.186,5.207,5.087,5.102,80358.0
1699553640000,5.102,5.166,5.065,5.144,90666.0
1699553700000,5.144,5.171,5.089,5.101,87705.0
1699553760000,5.102,5.199,5.07,5.187,149538.0
1699553820000,5.187,5.198,5.134,5.135,67460.0
1699553880000,5.139,5.17,5.067,5.112,132063.0
1699553940000,5.113,5.183,5.094,5.17,67591.0
1699554000000,5.171,5.189,5.146,5.179,62712.0
1699554060000,5.179,5.25,5.16,5.239,106746.0
1699554120000,5.244,5.289,5.186,5.19,104985.0
1699554180000,5.185,5.225,5.158,5.19,65336.0
1699554240000,5.19,5.191,5.11,5.112,59823.0
1699554300000,5.112,5.138,5.087,5.107,72508.0
1699554360000,5.108,5.111,5.071,5.091,85068.0
1699554420000,5.088,5.135,5.068,5.117,67030.0
1699554480000,5.116,5.127,5.068,5.078,40298.0
1699554540000,5.079,5.088,4.93,4.985,313098.0
1699554600000,4.984,5.058,4.978,5.048,94715.0
1699554660000,5.048,5.104,5.047,5.074,70632.0
1699554720000,5.073,5.15,5.07,5.126,78360.0
1699554780000,5.126,5.135,5.095,5.099,30074.0
1699554840000,5.1,5.2,5.096,5.194,127814.0
1699554900000,5.194,5.233,5.171,5.171,125628.0
1699554960000,5.171,5.198,5.132,5.191,57939.0
1699555020000,5.196,5.205,5.164,5.187,46721.0
1699555080000,5.185,5.2,5.151,5.176,38023.0
1699555140000,5.178,5.228,5.178,5.197,43533.0
1699555200000,5.196,5.197,5.149,5.168,36320.0
1699555260000,5.165,5.17,5.086,5.113,59745.0
1699555320000,5.113,5.14,5.102,5.124,41861.0
1699555380000,5.125,5.138,5.1,5.109,41207.0
1699555440000,5.106,5.143,5.079,5.102,40665.0
1699555500000,5.095,5.142,5.095,5.125,32588.0
1699555560000,5.13,5.14,5.065,5.067,48845.0
1699555620000,5.066,5.128,5.056,5.101,34612.0
1699555680000,5.101,5.123,5.095,5.113,23769.0
1699555740000,5.117,5.183,5.109,5.15,59501.0
1699555800000,5.147,5.17,5.116,5.138,41610.0
1699555860000,5.141,5.153,5.108,5.113,32419.0
1699555920000,5.115,5.148,5.112,5.125,32470.0
1699555980000,5.121,5.155,5.12,5.149,32479.0
1699556040000,5.151,5.156,5.125,5.146,27424.0
1699556100000,5.152,5.166,5.112,5.144,33906.0
1699556160000,5.144,5.144,5.082,5.108,44883.0
1699556220000,5.112,5.113,5.053,5.08,60574.0
1699556280000,5.08,5.088,5.011,5.032,67852.0
1699556340000,5.03,5.035,4.8,4.888,396405.0
1699556400000,4.889,4.955,4.829,4.928,160695.0
1699556460000,4.925,4.976,4.897,4.97,79160.0
1699556520000,4.966,4.992,4.918,4.955,68827.0
1699556580000,4.955,4.99,4.92,4.984,70044.0
1699556640000,4.979,5.057,4.976,5.025,81072.0
1699556700000,5.023,5.043,4.962,4.986,71818.0
1699556760000,4.985,4.995,4.901,4.911,99254.0
1699556820000,4.91,4.935,4.852,4.933,86743.0
1699556880000,4.931,4.98,4.908,4.95,65884.0
1699556940000,4.95,4.95,4.888,4.924,46469.0
1699557000000,4.924,4.93,4.871,4.912,64442.0
1699557060000,4.912,4.955,4.88,4.953,45671.0
1699557120000,4.955,4.957,4.903,4.903,28035.0
1699557180000,4.903,4.955,4.828,4.872,90065.0
1699557240000,4.87,4.896,4.708,4.743,179215.0
1699557300000,4.744,4.831,4.738,4.831,180993.0
1699557360000,4.831,4.846,4.769,4.811,75988.0
1699557420000,4.811,4.83,4.774,4.82,55658.0
1699557480000,4.82,4.896,4.802,4.857,82874.0
1699557540000,4.857,4.894,4.831,4.852,48965.0
1699557600000,4.854,4.854,4.771,4.819,74467.0
1699557660000,4.818,4.84,4.752,4.789,50360.0
1699557720000,4.789,4.82,4.775,4.784,41358.0
1699557780000,4.784,4.809,4.761,4.778,43040.0
1699557840000,4.776,4.814,4.769,4.788,38257.0
1699557900000,4.792,4.815,4.791,4.802,35633.0
1699557960000,4.802,4.879,4.8,4.864,107615.0
1699558020000,4.864,4.867,4.82,4.829,34797.0
1699558080000,4.831,4.853,4.781,4.781,49050.0
1699558140000,4.781,4.829,4.764,4.823,34301.0
1699558200000,4.825,4.831,4.758,4.761,29642.0
1699558260000,4.758,4.805,4.605,4.618,311051.0
1699558320000,4.618,4.658,4.55,4.561,261312.0
1699558380000,4.561,4.629,4.561,4.581,96863.0
1699558440000,4.58,4.618,4.564,4.564,67009.0
1699558500000,4.564,4.599,4.551,4.58,75242.0
1699558560000,4.58,4.581,4.5,4.548,177130.0
1699558620000,4.549,4.596,4.542,4.577,50777.0
1699558680000,4.573,4.58,4.5,4.533,68403.0
1699558740000,4.532,4.553,4.443,4.458,106426.0
1699558800000,4.455,4.496,4.416,4.471,166160.0
1699558860000,4.475,4.595,4.466,4.56,126036.0
1699558920000,4.563,4.574,4.494,4.501,65285.0
1699558980000,4.504,4.529,4.465,4.501,47825.0
1699559040000,4.498,4.559,4.484,4.551,43760.0
1699559100000,4.551,4.571,4.514,4.514,41413.0
1699559160000,4.516,4.528,4.482,4.488,55544.0
1699559220000,4.493,4.544,4.484,4.54,26019.0
1699559280000,4.544,4.55,4.501,4.515,32831.0
1699559340000,4.518,4.549,4.501,4.538,13994.0
1699559400000,4.54,4.616,4.534,4.593,86680.0
1699559460000,4.597,4.606,4.507,4.516,73204.0
1699559520000,4.516,4.568,4.502,4.553,37887.0
1699559580000,4.551,4.555,4.529,4.544,21654.0
1699559640000,4.543,4.559,4.542,4.555,12621.0
1699559700000,4.554,4.625,4.549,4.617,60398.0
1699559760000,4.619,4.71,4.614,4.677,106327.0
1699559820000,4.677,4.677,4.588,4.634,46994.0
1699559880000,4.634,4.656,4.598,4.642,49417.0
1699559940000,4.643,4.683,4.633,4.659,36035.0
1699560000000,4.656,4.774,4.646,4.735,170411.0
1699560060000,4.733,4.744,4.689,4.744,87061.0
1699560120000,4.744,4.749,4.659,4.685,64520.0
1699560180000,4.686,4.72,4.681,4.702,29345.0
1699560240000,4.699,4.733,4.699,4.728,26667.0
1699560300000,4.729,4.752,4.718,4.748,26000.0
1699560360000,4.749,4.775,4.706,4.717,68313.0
1699560420000,4.714,4.728,4.688,4.693,28408.0
1699560480000,4.689,4.728,4.688,4.697,35383.0
1699560540000,4.694,4.758,4.692,4.742,34931.0
1699560600000,4.738,4.75,4.688,4.719,49527.0
1699560660000,4.719,4.749,4.71,4.721,20893.0
1699560720000,4.726,4.786,4.712,4.775,53231.0
1699560780000,4.777,4.838,4.751,4.786,87289.0
1699560840000,4.78,4.818,4.78,4.8,44556.0
1699560900000,4.8,4.875,4.794,4.861,94920.0
1699560960000,4.86,4.895,4.85,4.879,81496.0
1699561020000,4.876,4.94,4.875,4.937,104993.0
1699561080000,4.936,4.998,4.923,4.989,130358.0
1699561140000,4.991,5.1,4.965,4.99,270121.0
1699561200000,4.99,5.029,4.954,5.022,109091.0
1699561260000,5.028,5.04,4.966,4.988,63395.0
1699561320000,4.988,4.988,4.814,4.882,251318.0
1699561380000,4.882,4.899,4.858,4.872,83708.0
1699561440000,4.875,4.92,4.873,4.9,72139.0
1699561500000,4.896,4.95,4.889,4.934,54451.0
1699561560000,4.934,4.943,4.913,4.927,50614.0
1699561620000,4.929,4.981,4.92,4.98,51360.0
1699561680000,4.981,5.019,4.941,4.969,98519.0
1699561740000,4.969,4.983,4.945,4.947,42219.0
1699561800000,4.945,4.977,4.93,4.932,67666.0
1699561860000,4.932,4.938,4.803,4.847,164486.0
1699561920000,4.842,4.849,4.705,4.825,247533.0
1699561980000,4.824,4.86,4.766,4.796,84625.0
1699562040000,4.796,4.796,4.761,4.782,45445.0
1699562100000,4.782,4.829,4.693,4.747,112641.0
1699562160000,4.733,4.79,4.727,4.762,54949.0
1699562220000,4.76,4.777,4.737,4.768,35728.0
1699562280000,4.772,4.834,4.754,4.816,59570.0
1699562340000,4.816,4.83,4.789,4.812,28405.0
1699562400000,4.817,4.823,4.76,4.762,28385.0
1699562460000,4.763,4.817,4.74,4.798,43780.0
1699562520000,4.8,4.801,4.731,4.784,66070.0
1699562580000,4.781,4.829,4.771,4.805,49505.0
1699562640000,4.805,4.825,4.791,4.81,22898.0
1699562700000,4.808,4.852,4.778,4.842,58831.0
1699562760000,4.846,4.974,4.82,4.934,122791.0
1699562820000,4.931,4.935,4.859,4.904,73491.0
1699562880000,4.906,4.91,4.85,4.902,54380.0
1699562940000,4.901,4.96,4.896,4.954,59420.0
1699563000000,4.956,4.959,4.905,4.916,35751.0
1699563060000,4.905,4.96,4.885,4.9,53833.0
1699563120000,4.901,4.938,4.873,4.919,41962.0
1699563180000,4.921,4.942,4.9,4.908,35519.0
1699563240000,4.905,4.921,4.874,4.911,35624.0
1699563300000,4.906,4.94,4.902,4.935,27126.0
1699563360000,4.934,4.935,4.878,4.897,45951.0
1699563420000,4.896,4.903,4.826,4.851,57087.0
1699563480000,4.851,4.891,4.849,4.878,29398.0
1699563540000,4.879,4.932,4.867,4.914,48764.0
1699563600000,4.92,4.945,4.884,4.894,57874.0
1699563660000,4.892,4.903,4.837,4.869,65921.0
1699563720000,4.87,4.9,4.866,4.888,16637.0
1699563780000,4.889,4.891,4.85,4.861,14594.0
1699563840000,4.862,4.864,4.77,4.833,76295.0
1699563900000,4.834,4.845,4.796,4.826,45610.0
1699563960000,4.823,4.826,4.801,4.825,17570.0
1699564020000,4.825,4.873,4.82,4.858,29218.0
1699564080000,4.856,4.927,4.843,4.906,54448.0
1699564140000,4.906,4.922,4.893,4.893,32610.0
1699564200000,4.893,4.909,4.862,4.864,20562.0
1699564260000,4.866,4.909,4.864,4.879,17021.0
1699564320000,4.879,4.904,4.879,4.893,13881.0
1699564380000,4.895,4.895,4.873,4.875,9024.0
1699564440000,4.877,4.889,4.871,4.884,6635.0
1699564500000,4.883,4.925,4.876,4.901,31749.0
1699564560000,4.901,4.908,4.873,4.874,20591.0
1699564620000,4.878,4.88,4.793,4.812,67007.0
1699564680000,4.813,4.831,4.794,4.817,35023.0
1699564740000,4.816,4.861,4.812,4.85,36535.0
1699564800000,4.85,4.864,4.83,4.844,16100.0
1699564860000,4.839,4.869,4.837,4.852,11701.0
1699564920000,4.851,4.871,4.842,4.863,10293.0
1699564980000,4.865,4.9,4.86,4.9,13754.0
1699565040000,4.897,4.949,4.894,4.927,60185.0
1699565100000,4.928,4.962,4.88,4.911,64324.0
1699565160000,4.907,4.923,4.828,4.87,61119.0
1699565220000,4.872,4.888,4.853,4.857,14762.0
1699565280000,4.855,4.873,4.82,4.843,31441.0
1699565340000,4.844,4.867,4.802,4.855,38505.0
1699565400000,4.858,4.909,4.846,4.875,49217.0
1699565460000,4.875,4.887,4.83,4.841,19351.0
1699565520000,4.845,4.87,4.838,4.863,7976.0
1699565580000,4.865,4.865,4.834,4.842,13616.0
1699565640000,4.842,4.843,4.812,4.818,12549.0
1699565700000,4.823,4.835,4.811,4.82,14739.0
1699565760000,4.82,4.824,4.793,4.82,22475.0
1699565820000,4.822,4.833,4.798,4.822,21647.0
1699565880000,4.823,4.861,4.819,4.844,20713.0
1699565940000,4.841,4.864,4.837,4.844,15476.0
1699566000000,4.843,4.85,4.803,4.813,17827.0
1699566060000,4.814,4.817,4.761,4.77,59446.0
1699566120000,4.77,4.8,4.755,4.8,32434.0
1699566180000,4.799,4.8,4.776,4.782,12024.0
1699566240000,4.784,4.816,4.777,4.796,21791.0
1699566300000,4.8,4.845,4.798,4.843,35538.0
1699566360000,4.844,4.861,4.839,4.853,26466.0
1699566420000,4.852,4.853,4.816,4.828,14838.0
1699566480000,4.83,4.846,4.827,4.842,7673.0
1699566540000,4.846,4.848,4.836,4.836,6025.0
1699566600000,4.836,4.854,4.831,4.833,11640.0
1699566660000,4.833,4.836,4.801,4.834,20001.0
1699566720000,4.834,4.869,4.83,4.854,23797.0
1699566780000,4.854,4.888,4.85,4.883,36210.0
1699566840000,4.884,4.897,4.858,4.872,24838.0
1699566900000,4.871,4.9,4.871,4.9,18393.0
1699566960000,4.9,4.9,4.877,4.886,11627.0
1699567020000,4.886,4.894,4.865,4.886,17219.0
1699567080000,4.885,4.921,4.877,4.92,32904.0
1699567140000,4.918,4.939,4.908,4.916,31199.0
1699567200000,4.913,4.946,4.903,4.942,29761.0
1699567260000,4.942,4.944,4.9,4.93,35203.0
1699567320000,4.932,5.05,4.927,5.049,153862.0
1699567380000,5.049,5.142,5.048,5.055,142232.0
1699567440000,5.057,5.065,5.008,5.056,63533.0
1699567500000,5.064,5.133,5.057,5.12,60266.0
1699567560000,5.122,5.162,5.1,5.148,76980.0
1699567620000,5.152,5.174,5.113,5.138,109016.0
1699567680000,5.138,5.195,5.116,5.181,79874.0
1699567740000,5.183,5.2,5.143,5.196,67909.0
1699567800000,5.19,5.283,5.174,5.271,142782.0
1699567860000,5.271,5.279,5.214,5.256,87161.0
1699567920000,5.254,5.292,5.2,5.243,90610.0
1699567980000,5.241,5.242,5.161,5.201,62376.0
1699568040000,5.202,5.224,5.162,5.192,49527.0
1699568100000,5.191,5.197,5.124,5.148,52142.0
1699568160000,5.146,5.212,5.129,5.16,80828.0
1699568220000,5.162,5.17,5.102,5.137,50442.0
1699568280000,5.137,5.14,5.1,5.115,45636.0
1699568340000,5.115,5.15,5.1,5.116,42173.0
1699568400000,5.115,5.13,5.055,5.071,92514.0
1699568460000,5.067,5.086,5.004,5.061,91352.0
1699568520000,5.059,5.134,5.059,5.112,64698.0
1699568580000,5.115,5.123,5.065,5.071,32522.0
1699568640000,5.071,5.122,5.03,5.105,56577.0
1699568700000,5.108,5.108,5.051,5.073,28704.0
1699568760000,5.073,5.164,5.073,5.163,58053.0
1699568820000,5.163,5.165,5.082,5.104,48240.0
1699568880000,5.099,5.14,5.09,5.126,16354.0
1699568940000,5.124,5.17,5.121,5.136,39126.0
1699569000000,5.141,5.182,5.137,5.173,24377.0
1699569060000,5.174,5.259,5.165,5.215,77233.0
1699569120000,5.211,5.243,5.205,5.236,22721.0
1699569180000,5.236,5.24,5.176,5.202,46239.0
1699569240000,5.204,5.227,5.193,5.216,20320.0
1699569300000,5.221,5.222,5.163,5.174,30248.0
1699569360000,5.173,5.185,5.054,5.115,74384.0
1699569420000,5.116,5.142,5.068,5.085,41833.0
1699569480000,5.085,5.13,5.08,5.128,52681.0
1699569540000,5.128,5.2,5.102,5.103,65721.0
1699569600000,5.101,5.128,5.078,5.091,36119.0
1699569660000,5.088,5.114,5.06,5.112,32714.0
1699569720000,5.112,5.148,5.107,5.127,19764.0
1699569780000,5.124,5.135,5.114,5.135,10205.0
1699569840000,5.136,5.138,5.051,5.098,55237.0
1699569900000,5.1,5.151,5.01,5.046,97644.0
1699569960000,5.044,5.084,5.044,5.084,30837.0
1699570020000,5.084,5.117,5.079,5.105,24677.0
1699570080000,5.102,5.112,5.085,5.107,9654.0
1699570140000,5.11,5.195,5.107,5.154,60922.0
1699570200000,5.158,5.16,5.113,5.134,19110.0
1699570260000,5.135,5.141,5.074,5.102,36069.0
1699570320000,5.102,5.146,5.097,5.122,15485.0
1699570380000,5.125,5.142,5.122,5.138,7127.0
1699570440000,5.137,5.148,5.117,5.119,19966.0
1699570500000,5.119,5.133,5.09,5.121,21100.0
1699570560000,5.123,5.128,5.109,5.127,9407.0
1699570620000,5.125,5.142,5.12,5.131,10970.0
1699570680000,5.124,5.138,5.117,5.132,9073.0
1699570740000,5.132,5.136,5.121,5.128,6705.0
1699570800000,5.122,5.132,5.07,5.101,33272.0
1699570860000,5.101,5.101,5.068,5.068,24740.0
1699570920000,5.069,5.18,5.055,5.171,53530.0
1699570980000,5.173,5.2,5.15,5.193,45329.0
1699571040000,5.194,5.206,5.162,5.175,29559.0
1699571100000,5.176,5.22,5.156,5.207,41825.0
1699571160000,5.207,5.25,5.195,5.248,72682.0
1699571220000,5.249,5.253,5.226,5.235,33680.0
1699571280000,5.235,5.254,5.225,5.237,20163.0
1699571340000,5.235,5.3,5.223,5.295,82724.0
1699571400000,5.29,5.342,5.253,5.316,77170.0
1699571460000,5.316,5.335,5.289,5.301,43945.0
1699571520000,5.301,5.35,5.295,5.339,60790.0
1699571580000,5.339,5.366,5.301,5.31,93031.0
1699571640000,5.304,5.31,5.237,5.279,56751.0
1699571700000,5.278,5.292,5.251,5.257,31958.0
1699571760000,5.257,5.261,5.23,5.253,24578.0
1699571820000,5.253,5.309,5.25,5.272,31556.0
1699571880000,5.272,5.292,5.239,5.262,24013.0
1699571940000,5.266,5.274,5.234,5.244,20201.0
1699572000000,5.249,5.283,5.212,5.222,57317.0
1699572060000,5.224,5.231,5.181,5.204,40140.0
1699572120000,5.206,5.241,5.164,5.192,71811.0
1699572180000,5.192,5.209,5.192,5.201,18310.0
1699572240000,5.201,5.231,5.195,5.195,14002.0
1699572300000,5.199,5.217,5.154,5.189,40990.0
1699572360000,5.187,5.21,5.181,5.2,31420.0
1699572420000,5.197,5.203,5.189,5.203,9526.0
1699572480000,5.203,5.216,5.183,5.188,11683.0
1699572540000,5.188,5.284,5.188,5.267,38483.0
1699572600000,5.27,5.298,5.247,5.276,39522.0
1699572660000,5.277,5.277,5.218,5.238,23458.0
1699572720000,5.239,5.256,5.227,5.239,9605.0
1699572780000,5.24,5.24,5.2,5.201,24717.0
1699572840000,5.2,5.203,5.124,5.172,60828.0
1699572900000,5.177,5.182,5.138,5.166,24467.0
1699572960000,5.164,5.172,5.144,5.167,16128.0
1699573020000,5.166,5.176,5.149,5.171,25518.0
1699573080000,5.166,5.193,5.158,5.193,14506.0
1699573140000,5.194,5.239,5.19,5.228,29720.0
1699573200000,5.231,5.232,5.195,5.218,23528.0
1699573260000,5.215,5.293,5.215,5.25,45192.0
1699573320000,5.254,5.262,5.24,5.249,10379.0
1699573380000,5.25,5.264,5.24,5.247,8792.0
1699573440000,5.247,5.258,5.237,5.241,18501.0
1699573500000,5.24,5.245,5.179,5.187,30084.0
1699573560000,5.182,5.22,5.129,5.154,49665.0
1699573620000,5.155,5.181,5.147,5.175,21714.0
1699573680000,5.177,5.212,5.176,5.196,17493.0
1699573740000,5.196,5.2,5.178,5.178,8043.0
1699573800000,5.178,5.181,5.121,5.153,35266.0
1699573860000,5.151,5.191,5.135,5.18,30018.0
1699573920000,5.179,5.186,5.118,5.185,58354.0
1699573980000,5.183,5.189,5.168,5.181,6845.0
1699574040000,5.181,5.186,5.151,5.151,5892.0
1699574100000,5.152,5.152,5.12,5.15,17822.0
1699574160000,5.145,5.216,5.133,5.215,46855.0
1699574220000,5.214,5.216,5.176,5.184,26514.0
1699574280000,5.186,5.19,5.13,5.144,67937.0
1699574340000,5.146,5.171,5.142,5.15,12442.0
1699574400000,5.152,5.215,5.136,5.207,33527.0
1699574460000,5.207,5.252,5.204,5.225,63692.0
1699574520000,5.22,5.23,5.066,5.07,84108.0
1699574580000,5.065,5.129,5.05,5.114,48576.0
1699574640000,5.112,5.133,5.071,5.08,54282.0
1699574700000,5.085,5.103,4.936,5.069,149438.0
1699574760000,5.07,5.17,5.058,5.163,60024.0
1699574820000,5.16,5.215,5.16,5.2,47104.0
1699574880000,5.2,5.205,5.106,5.124,56690.0
1699574940000,5.124,5.175,5.124,5.16,23155.0
1699575000000,5.152,5.172,5.111,5.123,16454.0
1699575060000,5.123,5.143,5.083,5.106,27055.0
1699575120000,5.106,5.144,5.067,5.128,31698.0
1699575180000,5.128,5.174,5.125,5.163,39443.0
1699575240000,5.163,5.167,5.058,5.106,38428.0
1699575300000,5.107,5.14,5.092,5.133,14145.0
1699575360000,5.134,5.145,5.114,5.139,8559.0
1699575420000,5.139,5.161,5.127,5.16,8048.0
1699575480000,5.155,5.192,5.154,5.174,20902.0
1699575540000,5.177,5.2,5.162,5.194,22039.0
1699575600000,5.194,5.203,5.16,5.195,33442.0
1699575660000,5.2,5.238,5.178,5.222,40815.0
1699575720000,5.225,5.25,5.039,5.129,124546.0
1699575780000,5.13,5.166,5.121,5.121,21342.0
1699575840000,5.121,5.13,5.09,5.099,22189.0
1699575900000,5.1,5.116,5.09,5.102,5727.0
1699575960000,5.105,5.15,5.104,5.118,13582.0
1699576020000,5.118,5.132,5.071,5.09,24892.0
1699576080000,5.093,5.118,5.089,5.091,16526.0
1699576140000,5.091,5.099,5.081,5.091,11360.0
1699576200000,5.09,5.117,5.088,5.113,6944.0
1699576260000,5.112,5.182,5.112,5.159,44295.0
1699576320000,5.16,5.18,5.139,5.16,37105.0
1699576380000,5.16,5.17,5.151,5.154,10355.0
1699576440000,5.156,5.166,5.151,5.163,10391.0
1699576500000,5.162,5.171,5.158,5.167,9871.0
1699576560000,5.168,5.175,5.158,5.162,13782.0
1699576620000,5.161,5.163,5.063,5.095,69588.0
1699576680000,5.096,5.174,5.096,5.162,31765.0
1699576740000,5.162,5.178,5.156,5.173,13000.0
1699576800000,5.176,5.23,5.176,5.208,63522.0
1699576860000,5.206,5.228,5.189,5.216,16219.0
1699576920000,5.216,5.236,5.21,5.229,22412.0
1699576980000,5.229,5.236,5.185,5.188,14481.0
1699577040000,5.185,5.227,5.161,5.222,27052.0
1699577100000,5.222,5.229,5.186,5.192,11681.0
1699577160000,5.192,5.22,5.167,5.215,15792.0
1699577220000,5.219,5.381,5.215,5.364,127743.0
1699577280000,5.365,5.447,5.3,5.311,176176.0
1699577340000,5.31,5.35,5.3,5.313,35963.0
1699577400000,5.313,5.316,5.28,5.293,39587.0
1699577460000,5.296,5.309,5.263,5.278,43386.0
1699577520000,5.284,5.401,5.283,5.385,58566.0
1699577580000,5.386,5.403,5.334,5.336,64609.0
1699577640000,5.333,5.346,5.296,5.303,31842.0
1699577700000,5.302,5.326,5.278,5.287,22302.0
1699577760000,5.286,5.294,5.258,5.266,23244.0
1699577820000,5.265,5.278,5.235,5.267,31351.0
1699577880000,5.272,5.289,5.265,5.276,13705.0
1699577940000,5.277,5.29,5.256,5.288,17621.0
1699578000000,5.289,5.375,5.281,5.346,57464.0
1699578060000,5.344,5.399,5.332,5.385,42233.0
1699578120000,5.385,5.48,5.364,5.46,89239.0
1699578180000,5.462,5.55,5.442,5.53,188039.0
1699578240000,5.535,5.76,5.516,5.635,275071.0
1699578300000,5.635,5.663,5.563,5.564,74359.0
1699578360000,5.563,5.566,5.51,5.531,41566.0
1699578420000,5.532,5.566,5.522,5.53,32725.0
1699578480000,5.534,5.54,5.401,5.488,138001.0
1699578540000,5.486,5.537,5.472,5.497,80018.0
1699578600000,5.497,5.66,5.493,5.651,96436.0
1699578660000,5.65,5.679,5.519,5.565,152178.0
1699578720000,5.572,5.572,5.434,5.511,123586.0
1699578780000,5.507,5.574,5.49,5.568,34650.0
1699578840000,5.564,5.566,5.502,5.528,35207.0
1699578900000,5.531,5.6,5.514,5.572,56156.0
1699578960000,5.575,5.678,5.566,5.614,67770.0
1699579020000,5.609,5.627,5.512,5.557,51725.0
1699579080000,5.557,5.565,5.466,5.524,59966.0
1699579140000,5.52,5.531,5.489,5.513,21318.0
1699579200000,5.516,5.527,5.423,5.465,77530.0
1699579260000,5.465,5.548,5.464,5.548,32175.0
1699579320000,5.548,5.6,5.525,5.569,33199.0
1699579380000,5.569,5.574,5.525,5.548,17646.0
1699579440000,5.546,5.548,5.48,5.501,28861.0
1699579500000,5.505,5.545,5.485,5.508,37096.0
1699579560000,5.514,5.525,5.472,5.489,21394.0
1699579620000,5.489,5.521,5.471,5.504,23114.0
1699579680000,5.515,5.571,5.473,5.488,66251.0
1699579740000,5.483,5.504,5.213,5.266,197052.0
1699579800000,5.268,5.353,5.003,5.051,375194.0
1699579860000,5.051,5.16,5.023,5.149,173482.0
1699579920000,5.146,5.214,5.133,5.191,98583.0
1699579980000,5.193,5.226,5.188,5.202,48483.0
1699580040000,5.198,5.218,5.06,5.086,109431.0
1699580100000,5.092,5.173,5.085,5.156,45483.0
1699580160000,5.156,5.156,5.102,5.129,22728.0
1699580220000,5.129,5.191,5.124,5.17,39409.0
1699580280000,5.172,5.224,5.165,5.201,33313.0
1699580340000,5.201,5.215,5.173,5.188,27073.0
1699580400000,5.191,5.244,5.174,5.244,45031.0
1699580460000,5.245,5.248,5.184,5.184,21048.0
1699580520000,5.184,5.205,5.13,5.15,32740.0
1699580580000,5.155,5.231,5.141,5.211,22930.0
1699580640000,5.21,5.265,5.181,5.192,38604.0
1699580700000,5.195,5.198,5.135,5.156,26976.0
1699580760000,5.156,5.208,5.149,5.17,17024.0
1699580820000,5.174,5.177,5.152,5.168,9792.0
1699580880000,5.171,5.229,5.171,5.217,32230.0
1699580940000,5.222,5.264,5.215,5.245,35460.0
1699581000000,5.248,5.264,5.225,5.241,19609.0
1699581060000,5.239,5.242,5.16,5.178,38204.0
1699581120000,5.179,5.206,5.178,5.206,7972.0
1699581180000,5.206,5.264,5.206,5.235,29933.0
1699581240000,5.235,5.243,5.191,5.198,20640.0
1699581300000,5.197,5.218,5.193,5.209,9883.0
1699581360000,5.209,5.21,5.173,5.174,25506.0
1699581420000,5.175,5.203,5.162,5.203,13266.0
1699581480000,5.197,5.209,5.195,5.201,9050.0
1699581540000,5.201,5.201,5.151,5.168,37479.0
1699581600000,5.163,5.183,5.151,5.164,33497.0
1699581660000,5.164,5.226,5.164,5.217,33969.0
1699581720000,5.213,5.226,5.201,5.22,17488.0
1699581780000,5.221,5.224,5.172,5.175,14960.0
1699581840000,5.172,5.18,5.157,5.162,15914.0
1699581900000,5.167,5.194,5.157,5.177,33415.0
1699581960000,5.178,5.208,5.163,5.204,8142.0
1699582020000,5.204,5.215,5.165,5.182,13754.0
1699582080000,5.182,5.204,5.161,5.172,18120.0
1699582140000,5.172,5.199,5.167,5.172,24161.0
1699582200000,5.172,5.181,5.055,5.075,133964.0
1699582260000,5.075,5.1,5.016,5.1,76259.0
1699582320000,5.1,5.164,5.094,5.152,30454.0
1699582380000,5.15,5.15,4.673,4.843,688384.0
1699582440000,4.843,4.945,4.833,4.901,140105.0
1699582500000,4.901,4.942,4.874,4.898,87665.0
1699582560000,4.899,4.907,4.727,4.82,139934.0
1699582620000,4.821,4.864,4.814,4.836,46835.0
1699582680000,4.836,4.867,4.738,4.801,184439.0
1699582740000,4.801,4.806,4.55,4.648,476205.0
1699582800000,4.648,4.722,4.637,4.684,94083.0
1699582860000,4.684,4.718,4.668,4.697,66773.0
1699582920000,4.697,4.779,4.691,4.705,126609.0
1699582980000,4.705,4.835,4.675,4.801,134920.0
1699583040000,4.8,4.889,4.784,4.863,148801.0
1699583100000,4.858,4.876,4.812,4.82,60425.0
1699583160000,4.82,4.84,4.761,4.799,74520.0
1699583220000,4.8,4.818,4.76,4.781,21539.0
1699583280000,4.786,4.804,4.658,4.667,119544.0
1699583340000,4.667,4.755,4.58,4.74,162819.0
1699583400000,4.736,4.817,4.735,4.776,82336.0
1699583460000,4.776,4.805,4.743,4.79,44584.0
1699583520000,4.795,4.8,4.739,4.794,34347.0
1699583580000,4.794,4.8,4.762,4.786,17970.0
1699583640000,4.789,4.8,4.78,4.792,12663.0
1699583700000,4.786,4.811,4.775,4.805,23526.0
1699583760000,4.802,4.849,4.784,4.847,36732.0
1699583820000,4.842,4.849,4.802,4.829,22110.0
1699583880000,4.828,4.849,4.825,4.826,21453.0
1699583940000,4.826,4.826,4.8,4.812,19929.0
1699584000000,4.81,4.839,4.81,4.836,16184.0
1699584060000,4.835,4.854,4.833,4.851,21377.0
1699584120000,4.851,4.936,4.848,4.866,70635.0
1699584180000,4.865,4.874,4.854,4.86,16215.0
1699584240000,4.86,4.888,4.855,4.862,23060.0
1699584300000,4.867,4.867,4.748,4.807,80923.0
1699584360000,4.807,4.881,4.791,4.862,28883.0
1699584420000,4.862,4.919,4.861,4.903,37543.0
1699584480000,4.901,4.929,4.882,4.92,24000.0
1699584540000,4.916,4.95,4.91,4.917,40302.0
1699584600000,4.911,4.924,4.91,4.918,13800.0
1699584660000,4.914,4.974,4.901,4.973,33651.0
1699584720000,4.969,4.97,4.934,4.945,35827.0
1699584780000,4.946,4.947,4.901,4.925,25802.0
1699584840000,4.923,4.923,4.862,4.868,19103.0
1699584900000,4.869,4.889,4.808,4.842,83614.0
1699584960000,4.844,4.895,4.838,4.876,33276.0
1699585020000,4.876,4.899,4.863,4.899,13948.0
1699585080000,4.899,4.928,4.899,4.905,21151.0
1699585140000,4.904,4.905,4.877,4.883,6845.0
1699585200000,4.882,4.886,4.793,4.833,69061.0
1699585260000,4.835,4.852,4.809,4.831,28149.0
1699585320000,4.836,4.85,4.812,4.848,11195.0
1699585380000,4.85,4.872,4.825,4.869,14532.0
1699585440000,4.869,4.871,4.788,4.811,35944.0
1699585500000,4.812,4.825,4.768,4.805,27819.0
1699585560000,4.808,4.828,4.576,4.642,166957.0
1699585620000,4.638,4.72,4.615,4.694,125119.0
1699585680000,4.693,4.762,4.692,4.717,87245.0
1699585740000,4.72,4.72,4.575,4.696,209793.0
1699585800000,4.697,4.765,4.674,4.742,119935.0
1699585860000,4.744,4.757,4.725,4.745,19403.0
1699585920000,4.747,4.75,4.739,4.75,41565.0
1699585980000,4.75,4.75,4.669,4.71,64702.0
1699586040000,4.71,4.733,4.693,4.695,20060.0
1699586100000,4.696,4.756,4.696,4.745,31782.0
1699586160000,4.745,4.745,4.707,4.726,17759.0
1699586220000,4.725,4.744,4.715,4.729,10267.0
1699586280000,4.728,4.748,4.7,4.72,35978.0
1699586340000,4.718,4.726,4.688,4.699,21270.0
1699586400000,4.698,4.716,4.638,4.662,33958.0
1699586460000,4.662,4.7,4.639,4.694,58999.0
1699586520000,4.694,4.737,4.694,4.713,50173.0
1699586580000,4.712,4.717,4.679,4.684,35415.0
1699586640000,4.688,4.705,4.628,4.684,37544.0
1699586700000,4.685,4.71,4.632,4.678,44035.0
1699586760000,4.68,4.705,4.666,4.676,36824.0
1699586820000,4.683,4.706,4.68,4.694,14923.0
1699586880000,4.693,4.708,4.69,4.698,23914.0
1699586940000,4.698,4.7,4.681,4.7,13201.0
1699587000000,4.7,4.716,4.685,4.712,30519.0
1699587060000,4.713,4.721,4.675,4.696,40615.0
1699587120000,4.696,4.71,4.665,4.686,26717.0
1699587180000,4.682,4.717,4.682,4.7,15448.0
1699587240000,4.701,4.74,4.7,4.714,38741.0
1699587300000,4.714,4.746,4.702,4.72,35664.0
1699587360000,4.725,4.784,4.721,4.76,36478.0
1699587420000,4.76,4.769,4.73,4.756,27253.0
1699587480000,4.755,4.756,4.722,4.749,19881.0
1699587540000,4.749,4.807,4.744,4.805,45209.0
1699587600000,4.805,4.816,4.784,4.797,34236.0
1699587660000,4.798,4.827,4.757,4.808,66447.0
1699587720000,4.808,4.822,4.806,4.814,24673.0
1699587780000,4.813,4.819,4.797,4.809,17302.0
1699587840000,4.809,4.814,4.781,4.81,12969.0
1699587900000,4.808,4.88,4.805,4.864,43668.0
1699587960000,4.862,4.89,4.858,4.864,37441.0
1699588020000,4.86,4.863,4.8,4.836,36221.0
1699588080000,4.837,4.837,4.768,4.781,43591.0
1699588140000,4.781,4.791,4.71,4.731,107910.0
1699588200000,4.726,4.769,4.716,4.76,23224.0
1699588260000,4.763,4.779,4.752,4.764,15281.0
1699588320000,4.766,4.782,4.756,4.771,10206.0
1699588380000,4.768,4.797,4.761,4.792,17589.0
1699588440000,4.79,4.827,4.79,4.806,21458.0
1699588500000,4.806,4.816,4.789,4.81,12395.0
1699588560000,4.81,4.834,4.809,4.833,9668.0
1699588620000,4.833,4.847,4.81,4.815,15212.0
1699588680000,4.818,4.85,4.817,4.845,12563.0
1699588740000,4.845,4.88,4.838,4.868,38368.0
1699588800000,4.873,4.881,4.848,4.856,47124.0
1699588860000,4.855,4.866,4.816,4.826,37267.0
1699588920000,4.828,4.829,4.795,4.821,23628.0
1699588980000,4.818,4.819,4.788,4.801,19883.0
1699589040000,4.799,4.799,4.794,4.795,4824.0
1699589100000,4.797,4.8,4.786,4.786,15272.0
1699589160000,4.786,4.796,4.767,4.772,18400.0
1699589220000,4.772,4.788,4.771,4.784,10217.0
1699589280000,4.786,4.794,4.775,4.782,9335.0
1699589340000,4.786,4.842,4.781,4.833,15849.0
1699589400000,4.837,4.87,4.829,4.839,31334.0
1699589460000,4.835,4.847,4.816,4.845,10182.0
1699589520000,4.844,4.864,4.813,4.816,17762.0
1699589580000,4.814,4.817,4.783,4.794,13582.0
1699589640000,4.79,4.816,4.787,4.801,13897.0
1699589700000,4.801,4.85,4.801,4.828,14978.0
1699589760000,4.825,4.848,4.789,4.796,21867.0
1699589820000,4.792,4.816,4.792,4.794,10877.0
1699589880000,4.799,4.84,4.799,4.816,16125.0
1699589940000,4.816,4.829,4.802,4.825,7016.0
1699590000000,4.826,4.86,4.825,4.84,19507.0
1699590060000,4.845,4.849,4.81,4.848,17186.0
1699590120000,4.844,4.874,4.839,4.864,15167.0
1699590180000,4.864,4.87,4.856,4.868,13888.0
1699590240000,4.868,4.89,4.86,4.87,30032.0
1699590300000,4.87,4.876,4.859,4.86,14605.0
1699590360000,4.86,4.871,4.85,4.852,8779.0
1699590420000,4.852,4.865,4.85,4.854,9359.0
1699590480000,4.857,4.859,4.805,4.819,25234.0
1699590540000,4.82,4.83,4.815,4.828,16618.0
1699590600000,4.827,4.846,4.824,4.833,11566.0
1699590660000,4.836,4.868,4.836,4.847,14883.0
1699590720000,4.848,4.863,4.833,4.851,16924.0
1699590780000,4.849,4.87,4.845,4.863,6169.0
1699590840000,4.863,4.866,4.778,4.78,82407.0
1699590900000,4.779,4.78,4.586,4.675,247223.0
1699590960000,4.671,4.729,4.643,4.693,113802.0
1699591020000,4.695,4.717,4.688,4.701,30652.0
1699591080000,4.703,4.705,4.68,4.69,13986.0
1699591140000,4.69,4.692,4.66,4.684,28338.0
1699591200000,4.69,4.767,4.686,4.733,101028.0
1699591260000,4.735,4.744,4.663,4.664,31975.0
1699591320000,4.665,4.701,4.599,4.599,98711.0
1699591380000,4.599,4.607,4.476,4.569,233138.0
1699591440000,4.569,4.67,4.562,4.645,79970.0
1699591500000,4.643,4.651,4.589,4.6,48254.0
1699591560000,4.6,4.613,4.569,4.592,36870.0
1699591620000,4.588,4.619,4.576,4.592,32255.0
1699591680000,4.592,4.668,4.592,4.662,57393.0
1699591740000,4.662,4.68,4.651,4.653,40695.0
1699591800000,4.659,4.686,4.644,4.669,22804.0
1699591860000,4.668,4.669,4.647,4.648,18264.0
1699591920000,4.648,4.66,4.63,4.652,15827.0
1699591980000,4.652,4.68,4.607,4.631,29060.0
1699592040000,4.632,4.638,4.628,4.632,11547.0
1699592100000,4.632,4.66,4.632,4.654,14156.0
1699592160000,4.65,4.678,4.65,4.673,11928.0
1699592220000,4.673,4.695,4.666,4.688,14925.0
1699592280000,4.687,4.72,4.681,4.692,32702.0
1699592340000,4.692,4.706,4.667,4.686,19341.0
1699592400000,4.688,4.692,4.664,4.67,9489.0
1699592460000,4.669,4.684,4.657,4.668,9053.0
1699592520000,4.672,4.676,4.628,4.642,31960.0
1699592580000,4.642,4.645,4.567,4.59,61513.0
1699592640000,4.59,4.626,4.59,4.617,25497.0
1699592700000,4.62,4.63,4.6,4.618,15337.0
1699592760000,4.618,4.636,4.599,4.611,16857.0
1699592820000,4.616,4.661,4.616,4.658,23987.0
1699592880000,4.661,4.661,4.623,4.65,21208.0
1699592940000,4.649,4.663,4.649,4.652,5739.0
1699593000000,4.652,4.679,4.642,4.66,19765.0
1699593060000,4.662,4.73,4.652,4.724,40417.0
1699593120000,4.724,4.76,4.679,4.715,52148.0
1699593180000,4.714,4.715,4.69,4.7,8407.0
1699593240000,4.703,4.719,4.701,4.719,4539.0
1699593300000,4.715,4.715,4.68,4.696,8761.0
1699593360000,4.697,4.713,4.692,4.709,7183.0
1699593420000,4.71,4.729,4.693,4.696,14661.0
1699593480000,4.695,4.697,4.629,4.672,36868.0
1699593540000,4.676,4.707,4.674,4.706,9937.0
1699593600000,4.702,4.713,4.686,4.711,16757.0
1699593660000,4.708,4.71,4.668,4.68,6164.0
1699593720000,4.685,4.72,4.68,4.704,11699.0
1699593780000,4.706,4.718,4.653,4.675,31740.0
1699593840000,4.672,4.712,4.671,4.707,12830.0
1699593900000,4.71,4.718,4.693,4.714,23419.0
1699593960000,4.712,4.718,4.646,4.675,24678.0
1699594020000,4.681,4.701,4.66,4.69,18572.0
1699594080000,4.692,4.712,4.683,4.704,14258.0
1699594140000,4.704,4.71,4.691,4.691,12309.0
1699594200000,4.692,4.701,4.683,4.694,7323.0
1699594260000,4.692,4.692,4.625,4.636,38917.0
1699594320000,4.638,4.663,4.622,4.655,11939.0
1699594380000,4.65,4.7,4.65,4.689,20770.0
1699594440000,4.692,4.715,4.689,4.713,31344.0
1699594500000,4.713,4.727,4.702,4.725,20211.0
1699594560000,4.726,4.788,4.725,4.786,34924.0
1699594620000,4.786,4.845,4.778,4.801,75045.0
1699594680000,4.806,4.829,4.799,4.809,27921.0
1699594740000,4.809,4.814,4.799,4.814,24557.0
1699594800000,4.81,4.824,4.791,4.816,24220.0
1699594860000,4.818,4.832,4.801,4.818,18714.0
1699594920000,4.82,4.822,4.788,4.794,16137.0
1699594980000,4.795,4.816,4.776,4.776,16776.0
1699595040000,4.779,4.825,4.775,4.809,18298.0
1699595100000,4.809,4.812,4.782,4.782,13412.0
1699595160000,4.785,4.813,4.772,4.803,14023.0
1699595220000,4.802,4.842,4.787,4.818,24470.0
1699595280000,4.817,4.82,4.798,4.809,16522.0
1699595340000,4.809,4.812,4.782,4.791,21312.0
1699595400000,4.791,4.796,4.754,4.754,13238.0
1699595460000,4.758,4.782,4.746,4.779,20975.0
1699595520000,4.776,4.79,4.77,4.79,4817.0
1699595580000,4.79,4.798,4.758,4.772,11055.0
1699595640000,4.77,4.785,4.769,4.776,5970.0
1699595700000,4.783,4.802,4.781,4.8,6776.0
1699595760000,4.801,4.809,4.772,4.792,15406.0
1699595820000,4.792,4.796,4.771,4.777,5538.0
1699595880000,4.776,4.811,4.758,4.8,12574.0
1699595940000,4.8,4.837,4.8,4.825,17789.0
1699596000000,4.824,4.838,4.81,4.818,18239.0
1699596060000,4.815,4.815,4.784,4.797,11241.0
1699596120000,4.797,4.797,4.783,4.788,1877.0
1699596180000,4.787,4.793,4.772,4.792,7298.0
1699596240000,4.789,4.802,4.783,4.802,5271.0
1699596300000,4.802,4.802,4.766,4.767,9843.0
1699596360000,4.769,4.774,4.763,4.77,2886.0
1699596420000,4.772,4.786,4.768,4.773,7010.0
1699596480000,4.769,4.773,4.707,4.74,28933.0
1699596540000,4.739,4.77,4.739,4.769,27068.0
1699596600000,4.77,4.801,4.77,4.794,30180.0
1699596660000,4.795,4.805,4.794,4.797,23132.0
1699596720000,4.797,4.85,4.78,4.847,29548.0
1699596780000,4.846,4.93,4.838,4.928,77298.0
1699596840000,4.928,4.946,4.901,4.924,63889.0
1699596900000,4.924,4.95,4.904,4.94,43536.0
1699596960000,4.941,4.948,4.801,4.834,117711.0
1699597020000,4.832,4.838,4.725,4.737,101853.0
1699597080000,4.737,4.759,4.65,4.711,118635.0
1699597140000,4.72,4.742,4.701,4.742,29706.0
1699597200000,4.742,4.761,4.707,4.711,29909.0
1699597260000,4.711,4.715,4.66,4.706,28783.0
1699597320000,4.704,4.74,4.7,4.734,17199.0
1699597380000,4.735,4.743,4.695,4.71,20760.0
1699597440000,4.71,4.723,4.708,4.712,6947.0
1699597500000,4.717,4.719,4.65,4.7,56633.0
1699597560000,4.699,4.7,4.671,4.69,14019.0
1699597620000,4.686,4.718,4.685,4.712,8282.0
1699597680000,4.709,4.73,4.699,4.705,13043.0
1699597740000,4.705,4.727,4.704,4.712,14689.0
1699597800000,4.71,4.74,4.71,4.733,19813.0
1699597860000,4.729,4.734,4.71,4.722,8347.0
1699597920000,4.723,4.731,4.717,4.721,9268.0
1699597980000,4.717,4.717,4.654,4.667,36546.0
1699598040000,4.668,4.704,4.668,4.704,14779.0
1699598100000,4.704,4.709,4.678,4.691,6656.0
1699598160000,4.691,4.693,4.671,4.682,15495.0
1699598220000,4.678,4.721,4.674,4.71,17269.0
1699598280000,4.71,4.715,4.701,4.707,3489.0
1699598340000,4.706,4.724,4.705,4.72,3921.0
1699598400000,4.72,4.74,4.714,4.74,8678.0
1699598460000,4.74,4.741,4.723,4.729,11458.0
1699598520000,4.729,4.738,4.722,4.728,6370.0
1699598580000,4.731,4.759,4.724,4.759,10012.0
1699598640000,4.759,4.77,4.75,4.763,11689.0
1699598700000,4.762,4.763,4.741,4.741,9805.0
1699598760000,4.741,4.766,4.725,4.766,13760.0
1699598820000,4.764,4.785,4.731,4.744,26063.0
1699598880000,4.745,4.745,4.725,4.737,12015.0
1699598940000,4.739,4.769,4.738,4.766,4009.0
1699599000000,4.766,4.79,4.766,4.782,14254.0
1699599060000,4.783,4.783,4.736,4.736,27742.0
1699599120000,4.737,4.752,4.737,4.745,5479.0
1699599180000,4.745,4.753,4.718,4.718,7537.0
1699599240000,4.718,4.757,4.705,4.757,12979.0
1699599300000,4.757,4.768,4.749,4.761,3945.0
1699599360000,4.763,4.766,4.753,4.757,3685.0
1699599420000,4.762,4.794,4.762,4.771,23861.0
1699599480000,4.771,4.783,4.756,4.778,13509.0
1699599540000,4.774,4.781,4.76,4.767,11147.0
1699599600000,4.764,4.792,4.764,4.79,9095.0
1699599660000,4.791,4.822,4.777,4.785,34227.0
1699599720000,4.785,4.785,4.766,4.784,18097.0
1699599780000,4.783,4.788,4.77,4.787,6179.0
1699599840000,4.787,4.85,4.787,4.848,48251.0
1699599900000,4.848,4.856,4.83,4.85,35217.0
1699599960000,4.847,4.85,4.83,4.834,22940.0
1699600020000,4.835,4.851,4.83,4.833,40432.0
1699600080000,4.831,4.839,4.75,4.756,49174.0
1699600140000,4.756,4.788,4.756,4.786,22374.0
1699600200000,4.788,4.829,4.782,4.829,18144.0
1699600260000,4.825,4.852,4.807,4.812,25008.0
1699600320000,4.814,4.832,4.805,4.827,8056.0
1699600380000,4.828,4.846,4.826,4.846,11405.0
1699600440000,4.842,4.881,4.841,4.867,35715.0
1699600500000,4.867,4.884,4.858,4.884,25164.0
1699600560000,4.883,4.919,4.873,4.917,44557.0
1699600620000,4.915,4.92,4.865,4.882,36841.0
1699600680000,4.882,4.885,4.815,4.82,39945.0
1699600740000,4.823,4.86,4.813,4.85,22203.0
1699600800000,4.852,4.913,4.846,4.887,29794.0
1699600860000,4.888,4.895,4.859,4.859,26600.0
1699600920000,4.861,4.874,4.824,4.832,14982.0
1699600980000,4.832,4.842,4.811,4.824,16253.0
1699601040000,4.824,4.826,4.755,4.758,39869.0
1699601100000,4.756,4.782,4.619,4.646,179637.0
1699601160000,4.646,4.682,4.555,4.648,221875.0
1699601220000,4.647,4.662,4.58,4.6,69319.0
1699601280000,4.597,4.642,4.563,4.629,56255.0
1699601340000,4.631,4.65,4.58,4.629,63497.0
1699601400000,4.631,4.646,4.62,4.644,19173.0
1699601460000,4.642,4.65,4.605,4.62,36216.0
1699601520000,4.621,4.664,4.621,4.648,33760.0
1699601580000,4.646,4.655,4.64,4.655,10945.0
1699601640000,4.655,4.665,4.641,4.644,14546.0
1699601700000,4.641,4.649,4.632,4.64,12293.0
1699601760000,4.64,4.646,4.608,4.614,19737.0
1699601820000,4.611,4.614,4.5,4.562,188639.0
1699601880000,4.562,4.624,4.551,4.62,32374.0
1699601940000,4.62,4.626,4.595,4.609,15744.0
1699602000000,4.609,4.627,4.608,4.616,8932.0
1699602060000,4.615,4.638,4.608,4.608,15156.0
1699602120000,4.61,4.626,4.584,4.626,20687.0
1699602180000,4.627,4.643,4.56,4.575,38349.0
1699602240000,4.577,4.597,4.572,4.572,10136.0
1699602300000,4.571,4.602,4.563,4.578,20045.0
1699602360000,4.578,4.612,4.561,4.608,13220.0
1699602420000,4.606,4.61,4.578,4.578,8545.0
1699602480000,4.578,4.629,4.576,4.602,18240.0
1699602540000,4.603,4.638,4.601,4.629,13635.0
1699602600000,4.629,4.645,4.622,4.622,10436.0
1699602660000,4.624,4.638,4.615,4.62,7969.0
1699602720000,4.617,4.621,4.611,4.616,14239.0
1699602780000,4.616,4.62,4.602,4.602,14143.0
1699602840000,4.602,4.602,4.523,4.556,65095.0
1699602900000,4.561,4.59,4.554,4.581,19693.0
1699602960000,4.582,4.618,4.582,4.601,19014.0
1699603020000,4.601,4.603,4.584,4.587,6145.0
1699603080000,4.59,4.602,4.59,4.599,3081.0
1699603140000,4.599,4.613,4.58,4.584,16383.0
1699603200000,4.582,4.582,4.565,4.58,20891.0
1699603260000,4.579,4.609,4.57,4.601,21136.0
1699603320000,4.603,4.62,4.602,4.613,15808.0
1699603380000,4.61,4.66,4.601,4.656,36955.0
1699603440000,4.656,4.675,4.642,4.66,31753.0
1699603500000,4.662,4.669,4.607,4.607,27073.0
1699603560000,4.609,4.66,4.59,4.651,37973.0
1699603620000,4.653,4.657,4.636,4.65,12861.0
1699603680000,4.65,4.654,4.615,4.627,16391.0
1699603740000,4.624,4.642,4.62,4.629,11318.0
1699603800000,4.631,4.653,4.599,4.614,14756.0
1699603860000,4.609,4.633,4.589,4.632,20233.0
1699603920000,4.627,4.64,4.619,4.63,5738.0
1699603980000,4.624,4.642,4.582,4.582,24352.0
1699604040000,4.583,4.593,4.368,4.413,319962.0
1699604100000,4.405,4.414,4.27,4.394,348189.0
1699604160000,4.394,4.414,4.38,4.414,67032.0
1699604220000,4.415,4.419,4.364,4.399,45170.0
1699604280000,4.398,4.426,4.39,4.411,28522.0
1699604340000,4.411,4.442,4.4,4.41,41593.0
1699604400000,4.41,4.436,4.39,4.427,49572.0
1699604460000,4.428,4.476,4.421,4.476,28143.0
1699604520000,4.474,4.499,4.457,4.48,34383.0
1699604580000,4.485,4.5,4.453,4.453,26573.0
1699604640000,4.452,4.458,4.419,4.445,24354.0
1699604700000,4.445,4.482,4.441,4.47,11420.0
1699604760000,4.47,4.502,4.449,4.487,17986.0
1699604820000,4.492,4.511,4.473,4.478,18247.0
1699604880000,4.481,4.52,4.473,4.489,35582.0
1699604940000,4.49,4.512,4.489,4.494,13554.0
1699605000000,4.493,4.532,4.493,4.522,25084.0
1699605060000,4.522,4.524,4.488,4.495,13319.0
1699605120000,4.495,4.513,4.49,4.512,7496.0
1699605180000,4.511,4.52,4.492,4.495,8908.0
1699605240000,4.5,4.53,4.497,4.518,9155.0
1699605300000,4.516,4.52,4.481,4.481,15867.0
1699605360000,4.48,4.491,4.44,4.464,16995.0
1699605420000,4.469,4.5,4.46,4.488,8282.0
1699605480000,4.49,4.504,4.484,4.484,10727.0
1699605540000,4.486,4.508,4.484,4.502,8959.0
1699605600000,4.502,4.529,4.497,4.527,8336.0
1699605660000,4.527,4.528,4.509,4.512,12755.0
1699605720000,4.51,4.529,4.507,4.512,7701.0
1699605780000,4.509,4.526,4.5,4.506,10623.0
1699605840000,4.511,4.537,4.511,4.529,7900.0
1699605900000,4.527,4.535,4.503,4.508,7348.0
1699605960000,4.51,4.512,4.473,4.508,13239.0
1699606020000,4.506,4.512,4.486,4.495,13655.0
1699606080000,4.491,4.501,4.483,4.494,10672.0
1699606140000,4.492,4.497,4.463,4.467,11338.0
1699606200000,4.469,4.484,4.459,4.475,8286.0
1699606260000,4.477,4.501,4.477,4.486,4560.0
1699606320000,4.483,4.502,4.483,4.497,2791.0
1699606380000,4.494,4.512,4.494,4.509,8035.0
1699606440000,4.508,4.52,4.492,4.492,11782.0
1699606500000,4.496,4.497,4.476,4.478,8582.0
1699606560000,4.478,4.502,4.477,4.5,5442.0
1699606620000,4.497,4.503,4.488,4.488,3956.0
1699606680000,4.49,4.49,4.47,4.485,5323.0
1699606740000,4.486,4.5,4.485,4.498,4084.0
1699606800000,4.495,4.513,4.494,4.503,11100.0
1699606860000,4.503,4.515,4.47,4.481,15199.0
1699606920000,4.481,4.494,4.481,4.493,3253.0
1699606980000,4.493,4.5,4.484,4.49,7805.0
1699607040000,4.49,4.495,4.482,4.495,4054.0
1699607100000,4.494,4.504,4.494,4.504,4004.0
1699607160000,4.501,4.515,4.487,4.496,14568.0
1699607220000,4.496,4.508,4.491,4.508,3023.0
1699607280000,4.506,4.513,4.501,4.505,8783.0
1699607340000,4.507,4.514,4.485,4.492,14328.0
1699607400000,4.492,4.495,4.441,4.446,14456.0
1699607460000,4.45,4.458,4.434,4.445,22314.0
1699607520000,4.444,4.461,4.415,4.438,36902.0
1699607580000,4.434,4.453,4.402,4.45,27197.0
1699607640000,4.45,4.452,4.419,4.424,19019.0
1699607700000,4.425,4.441,4.421,4.422,12180.0
1699607760000,4.423,4.434,4.396,4.426,29699.0
1699607820000,4.427,4.456,4.427,4.454,7662.0
1699607880000,4.45,4.463,4.449,4.461,6985.0
1699607940000,4.46,4.462,4.454,4.461,2734.0
1699608000000,4.463,4.487,4.456,4.46,24847.0
1699608060000,4.459,4.481,4.459,4.48,9764.0
1699608120000,4.482,4.507,4.474,4.496,17699.0
1699608180000,4.496,4.509,4.488,4.505,17384.0
1699608240000,4.505,4.555,4.505,4.536,41520.0
1699608300000,4.532,4.546,4.53,4.531,9230.0
1699608360000,4.534,4.538,4.516,4.528,8935.0
1699608420000,4.531,4.546,4.524,4.546,7465.0
1699608480000,4.546,4.561,4.537,4.54,16601.0
1699608540000,4.541,4.561,4.539,4.551,18721.0
1699608600000,4.551,4.603,4.53,4.599,99848.0
1699608660000,4.598,4.64,4.594,4.63,54969.0
1699608720000,4.63,4.632,4.603,4.61,28130.0
1699608780000,4.61,4.636,4.581,4.602,38719.0
1699608840000,4.602,4.692,4.594,4.683,96526.0
1699608900000,4.682,4.698,4.652,4.692,68415.0
1699608960000,4.693,4.717,4.666,4.697,72245.0
1699609020000,4.697,4.697,4.666,4.675,25194.0
1699609080000,4.676,4.698,4.662,4.697,34059.0
1699609140000,4.698,4.706,4.677,4.7,42642.0
1699609200000,4.698,4.71,4.682,4.682,22356.0
1699609260000,4.682,4.751,4.643,4.749,115548.0
1699609320000,4.749,4.776,4.711,4.761,138758.0
1699609380000,4.761,4.81,4.756,4.796,113016.0
1699609440000,4.796,4.8,4.747,4.77,55159.0
1699609500000,4.77,4.776,4.695,4.714,83897.0
1699609560000,4.714,4.727,4.706,4.721,15630.0
1699609620000,4.721,4.752,4.721,4.729,41311.0
1699609680000,4.728,4.741,4.718,4.737,20423.0
1699609740000,4.74,4.772,4.738,4.772,37705.0
1699609800000,4.772,4.777,4.746,4.754,53339.0
1699609860000,4.755,4.76,4.711,4.726,41241.0
1699609920000,4.726,4.726,4.645,4.709,85887.0
1699609980000,4.709,4.719,4.688,4.692,25681.0
1699610040000,4.693,4.721,4.689,4.72,15875.0
1699610100000,4.72,4.745,4.704,4.71,42501.0
1699610160000,4.71,4.729,4.704,4.729,13017.0
1699610220000,4.725,4.731,4.701,4.718,21232.0
1699610280000,4.72,4.725,4.716,4.722,8867.0
1699610340000,4.72,4.741,4.718,4.738,8863.0
1699610400000,4.738,4.744,4.685,4.688,29777.0
1699610460000,4.692,4.712,4.666,4.68,25254.0
1699610520000,4.682,4.706,4.676,4.7,23505.0
1699610580000,4.703,4.717,4.703,4.714,5661.0
1699610640000,4.714,4.72,4.703,4.713,16119.0
1699610700000,4.714,4.72,4.703,4.718,13605.0
1699610760000,4.719,4.722,4.712,4.715,7333.0
1699610820000,4.715,4.721,4.712,4.712,5467.0
1699610880000,4.715,4.722,4.675,4.682,21869.0
1699610940000,4.676,4.695,4.66,4.671,28603.0
1699611000000,4.675,4.694,4.668,4.684,19728.0
1699611060000,4.681,4.691,4.664,4.688,10811.0
1699611120000,4.688,4.703,4.683,4.698,10966.0
1699611180000,4.697,4.731,4.696,4.728,13495.0
1699611240000,4.728,4.75,4.724,4.75,24639.0
1699611300000,4.75,4.755,4.709,4.728,26292.0
1699611360000,4.728,4.73,4.719,4.723,4287.0
1699611420000,4.722,4.743,4.721,4.728,9580.0
1699611480000,4.727,4.75,4.726,4.745,8103.0
1699611540000,4.745,4.78,4.744,4.776,20500.0
1699611600000,4.774,4.777,4.752,4.754,15159.0
1699611660000,4.753,4.774,4.752,4.774,16718.0
1699611720000,4.774,4.787,4.762,4.771,23164.0
1699611780000,4.773,4.785,4.762,4.769,22061.0
1699611840000,4.769,4.788,4.756,4.757,20761.0
1699611900000,4.761,4.766,4.75,4.755,19070.0
1699611960000,4.758,4.762,4.7,4.711,39377.0
1699612020000,4.713,4.726,4.709,4.717,13220.0
1699612080000,4.717,4.727,4.711,4.719,5779.0
1699612140000,4.719,4.732,4.7,4.729,16904.0
1699612200000,4.726,4.727,4.714,4.721,4553.0
1699612260000,4.719,4.787,4.716,4.784,34149.0
1699612320000,4.78,4.784,4.76,4.769,18272.0
1699612380000,4.767,4.767,4.739,4.739,10800.0
1699612440000,4.74,4.781,4.739,4.776,12980.0
1699612500000,4.775,4.775,4.75,4.772,10246.0
1699612560000,4.77,4.781,4.765,4.781,5589.0
1699612620000,4.781,4.852,4.781,4.84,55866.0
1699612680000,4.842,4.86,4.778,4.801,52575.0
1699612740000,4.801,4.824,4.8,4.812,21615.0
1699612800000,4.811,4.814,4.795,4.8,28598.0
1699612860000,4.8,4.813,4.786,4.799,17709.0
1699612920000,4.796,4.803,4.743,4.779,43577.0
1699612980000,4.775,4.781,4.762,4.772,16367.0
1699613040000,4.772,4.772,4.724,4.735,28918.0
1699613100000,4.732,4.737,4.706,4.722,24853.0
1699613160000,4.725,4.735,4.71,4.728,15453.0
1699613220000,4.729,4.764,4.72,4.764,15101.0
1699613280000,4.762,4.762,4.736,4.757,12148.0
1699613340000,4.757,4.784,4.754,4.78,9163.0
1699613400000,4.78,4.794,4.775,4.776,9977.0
1699613460000,4.774,4.776,4.741,4.744,15778.0
1699613520000,4.745,4.766,4.742,4.756,8403.0
1699613580000,4.756,4.766,4.753,4.764,2567.0
1699613640000,4.766,4.779,4.754,4.754,7538.0
1699613700000,4.76,4.775,4.746,4.773,8996.0
1699613760000,4.775,4.792,4.77,4.79,12496.0
1699613820000,4.788,4.793,4.779,4.789,10150.0
1699613880000,4.787,4.801,4.786,4.794,8670.0
1699613940000,4.794,4.822,4.789,4.809,21401.0
1699614000000,4.808,4.811,4.785,4.797,11507.0
1699614060000,4.794,4.799,4.782,4.798,4978.0
1699614120000,4.798,4.799,4.77,4.77,11260.0
1699614180000,4.77,4.779,4.744,4.751,23046.0
1699614240000,4.756,4.76,4.745,4.755,7617.0
1699614300000,4.757,4.76,4.714,4.724,31416.0
1699614360000,4.724,4.733,4.707,4.716,23918.0
1699614420000,4.72,4.733,4.716,4.728,3586.0
1699614480000,4.73,4.743,4.729,4.739,5421.0
1699614540000,4.742,4.748,4.739,4.741,3589.0
1699614600000,4.744,4.749,4.739,4.744,5254.0
1699614660000,4.744,4.748,4.736,4.74,2415.0
1699614720000,4.738,4.741,4.735,4.735,2929.0
1699614780000,4.739,4.742,4.726,4.726,6023.0
1699614840000,4.727,4.734,4.702,4.709,21411.0
1699614900000,4.711,4.725,4.7,4.718,11543.0
1699614960000,4.718,4.728,4.65,4.654,42920.0
1699615020000,4.656,4.667,4.601,4.665,85078.0
1699615080000,4.665,4.668,4.642,4.658,15725.0
1699615140000,4.657,4.675,4.65,4.675,23155.0
1699615200000,4.671,4.671,4.642,4.644,13960.0
1699615260000,4.645,4.655,4.628,4.628,12554.0
1699615320000,4.632,4.646,4.628,4.634,17324.0
1699615380000,4.636,4.644,4.59,4.624,46639.0
1699615440000,4.621,4.629,4.547,4.595,67408.0
1699615500000,4.591,4.609,4.583,4.59,15352.0
1699615560000,4.596,4.612,4.595,4.611,9069.0
1699615620000,4.61,4.622,4.577,4.592,18205.0
1699615680000,4.592,4.592,4.51,4.558,65037.0
1699615740000,4.559,4.57,4.533,4.561,27171.0
1699615800000,4.561,4.57,4.529,4.55,26332.0
1699615860000,4.55,4.598,4.547,4.588,27291.0
1699615920000,4.588,4.647,4.588,4.647,33489.0
1699615980000,4.644,4.644,4.616,4.637,14340.0
1699616040000,4.637,4.654,4.631,4.632,11039.0
1699616100000,4.631,4.65,4.625,4.647,12525.0
1699616160000,4.647,4.648,4.635,4.643,6840.0
1699616220000,4.643,4.651,4.608,4.613,21538.0
1699616280000,4.615,4.625,4.592,4.607,14278.0
1699616340000,4.607,4.612,4.571,4.573,26922.0
1699616400000,4.572,4.597,4.572,4.587,13123.0
1699616460000,4.59,4.615,4.59,4.606,8621.0
1699616520000,4.606,4.615,4.602,4.615,3289.0
1699616580000,4.614,4.62,4.595,4.6,6901.0
1699616640000,4.6,4.628,4.597,4.627,4488.0
1699616700000,4.626,4.629,4.603,4.603,7395.0
1699616760000,4.603,4.603,4.592,4.601,5687.0
1699616820000,4.601,4.628,4.601,4.628,5228.0
1699616880000,4.626,4.65,4.626,4.641,12055.0
1699616940000,4.643,4.656,4.63,4.632,14143.0
1699617000000,4.63,4.643,4.629,4.638,3872.0
1699617060000,4.636,4.65,4.633,4.65,3948.0
1699617120000,4.646,4.665,4.644,4.661,10204.0
1699617180000,4.66,4.667,4.647,4.647,8959.0
1699617240000,4.65,4.655,4.635,4.637,5204.0
1699617300000,4.635,4.66,4.63,4.66,12787.0
1699617360000,4.66,4.662,4.627,4.633,18284.0
1699617420000,4.63,4.633,4.62,4.626,3597.0
1699617480000,4.626,4.631,4.601,4.608,11610.0
1699617540000,4.609,4.622,4.603,4.62,5785.0
1699617600000,4.622,4.625,4.585,4.59,27637.0
1699617660000,4.592,4.603,4.566,4.587,16197.0
1699617720000,4.585,4.59,4.576,4.576,6505.0
1699617780000,4.579,4.59,4.55,4.566,29036.0
1699617840000,4.568,4.571,4.549,4.549,10829.0
1699617900000,4.552,4.56,4.54,4.55,15607.0
1699617960000,4.55,4.587,4.543,4.575,23756.0
1699618020000,4.577,4.588,4.567,4.582,9222.0
1699618080000,4.584,4.6,4.577,4.579,8483.0
1699618140000,4.58,4.587,4.571,4.574,8315.0
1699618200000,4.575,4.577,4.54,4.54,17777.0
1699618260000,4.542,4.557,4.515,4.528,27215.0
1699618320000,4.53,4.55,4.501,4.501,29153.0
1699618380000,4.501,4.504,4.417,4.44,101540.0
1699618440000,4.439,4.496,4.412,4.489,58516.0
1699618500000,4.489,4.502,4.465,4.495,20008.0
1699618560000,4.5,4.512,4.488,4.506,19086.0
1699618620000,4.509,4.52,4.488,4.509,15987.0
1699618680000,4.507,4.509,4.492,4.502,8127.0
1699618740000,4.503,4.507,4.447,4.458,23057.0
1699618800000,4.458,4.486,4.451,4.456,16637.0
1699618860000,4.459,4.46,4.431,4.447,22964.0
1699618920000,4.448,4.48,4.448,4.48,17891.0
1699618980000,4.48,4.517,4.48,4.509,17261.0
1699619040000,4.509,4.532,4.508,4.526,24798.0
1699619100000,4.527,4.531,4.5,4.515,20571.0
1699619160000,4.515,4.553,4.509,4.547,15541.0
1699619220000,4.547,4.556,4.529,4.543,18065.0
1699619280000,4.543,4.551,4.511,4.522,34763.0
1699619340000,4.52,4.521,4.506,4.515,4526.0
1699619400000,4.513,4.532,4.513,4.532,8075.0
1699619460000,4.53,4.541,4.508,4.53,10661.0
1699619520000,4.527,4.548,4.527,4.547,5420.0
1699619580000,4.547,4.55,4.531,4.531,4228.0
1699619640000,4.534,4.55,4.534,4.545,2546.0
1699619700000,4.545,4.554,4.526,4.552,13741.0
1699619760000,4.552,4.558,4.548,4.555,6734.0
1699619820000,4.552,4.552,4.54,4.548,4415.0
1699619880000,4.547,4.548,4.514,4.529,9968.0
1699619940000,4.529,4.539,4.52,4.538,4554.0
1699620000000,4.539,4.545,4.525,4.525,10708.0
1699620060000,4.525,4.538,4.521,4.524,3751.0
1699620120000,4.524,4.536,4.521,4.536,2877.0
1699620180000,4.538,4.552,4.531,4.532,9695.0
1699620240000,4.533,4.544,4.531,4.536,1974.0
1699620300000,4.535,4.548,4.535,4.535,1580.0
1699620360000,4.535,4.538,4.522,4.523,3081.0
1699620420000,4.525,4.535,4.521,4.532,2452.0
1699620480000,4.533,4.566,4.531,4.558,8239.0
1699620540000,4.558,4.588,4.553,4.588,18310.0
1699620600000,4.587,4.6,4.585,4.595,18305.0
1699620660000,4.595,4.613,4.583,4.61,27157.0
1699620720000,4.61,4.61,4.572,4.579,19046.0
1699620780000,4.578,4.62,4.569,4.614,7748.0
1699620840000,4.619,4.622,4.602,4.607,12466.0
1699620900000,4.608,4.628,4.605,4.628,6327.0
1699620960000,4.627,4.634,4.616,4.626,11922.0
1699621020000,4.625,4.63,4.62,4.63,4071.0
1699621080000,4.63,4.636,4.627,4.629,7843.0
1699621140000,4.627,4.627,4.614,4.621,10753.0
1699621200000,4.619,4.619,4.59,4.602,8359.0
1699621260000,4.604,4.604,4.566,4.576,10763.0
1699621320000,4.577,4.622,4.569,4.61,19596.0
1699621380000,4.61,4.61,4.588,4.593,6410.0
1699621440000,4.594,4.605,4.573,4.605,10844.0
1699621500000,4.605,4.612,4.602,4.606,5190.0
1699621560000,4.605,4.61,4.585,4.588,4553.0
1699621620000,4.588,4.6,4.579,4.589,10272.0
1699621680000,4.586,4.597,4.576,4.592,6238.0
1699621740000,4.591,4.597,4.587,4.597,4594.0
1699621800000,4.597,4.625,4.597,4.622,15925.0
1699621860000,4.624,4.649,4.622,4.644,22376.0
1699621920000,4.645,4.668,4.645,4.662,20396.0
1699621980000,4.666,4.679,4.665,4.673,16403.0
1699622040000,4.674,4.705,4.672,4.698,26012.0
1699622100000,4.696,4.72,4.659,4.688,47499.0
1699622160000,4.686,4.686,4.649,4.655,18760.0
1699622220000,4.658,4.66,4.637,4.652,14871.0
1699622280000,4.651,4.66,4.641,4.641,6326.0
1699622340000,4.642,4.643,4.605,4.631,28067.0
1699622400000,4.63,4.63,4.604,4.609,14794.0
1699622460000,4.61,4.625,4.583,4.619,31681.0
1699622520000,4.623,4.625,4.612,4.62,3479.0
1699622580000,4.62,4.625,4.598,4.614,6206.0
1699622640000,4.619,4.647,4.618,4.635,12932.0
1699622700000,4.638,4.655,4.598,4.602,12408.0
1699622760000,4.602,4.616,4.595,4.615,6343.0
1699622820000,4.614,4.614,4.596,4.609,3461.0
1699622880000,4.607,4.619,4.599,4.605,6548.0
1699622940000,4.605,4.622,4.605,4.617,18315.0
1699623000000,4.618,4.621,4.594,4.6,13462.0
1699623060000,4.596,4.61,4.593,4.606,5811.0
1699623120000,4.609,4.623,4.597,4.599,5383.0
1699623180000,4.6,4.61,4.592,4.61,5430.0
1699623240000,4.607,4.618,4.605,4.614,2940.0
1699623300000,4.611,4.622,4.592,4.601,6835.0
1699623360000,4.603,4.611,4.555,4.591,33538.0
1699623420000,4.586,4.59,4.55,4.555,19950.0
1699623480000,4.555,4.566,4.532,4.542,25760.0
1699623540000,4.54,4.548,4.533,4.543,15647.0
1699623600000,4.543,4.545,4.502,4.52,29053.0
1699623660000,4.522,4.55,4.517,4.53,12575.0
1699623720000,4.531,4.542,4.513,4.525,14893.0
1699623780000,4.525,4.542,4.524,4.535,7795.0
1699623840000,4.535,4.555,4.533,4.55,7239.0
1699623900000,4.555,4.564,4.547,4.555,5023.0
1699623960000,4.556,4.569,4.547,4.569,3382.0
1699624020000,4.569,4.578,4.539,4.543,9175.0
1699624080000,4.54,4.556,4.54,4.549,4716.0
1699624140000,4.547,4.56,4.543,4.555,3033.0
1699624200000,4.555,4.569,4.553,4.569,3931.0
1699624260000,4.565,4.576,4.514,4.514,13496.0
1699624320000,4.514,4.523,4.464,4.473,38944.0
1699624380000,4.473,4.486,4.447,4.448,36771.0
1699624440000,4.448,4.476,4.447,4.46,32612.0
1699624500000,4.461,4.466,4.427,4.44,24887.0
1699624560000,4.438,4.453,4.425,4.433,12461.0
1699624620000,4.432,4.444,4.425,4.427,13284.0
1699624680000,4.427,4.44,4.361,4.413,80481.0
1699624740000,4.412,4.431,4.378,4.415,38685.0
1699624800000,4.413,4.5,4.413,4.48,34922.0
1699624860000,4.482,4.508,4.479,4.5,32984.0
1699624920000,4.502,4.502,4.457,4.465,14619.0
1699624980000,4.465,4.515,4.465,4.469,33185.0
1699625040000,4.468,4.5,4.46,4.46,13221.0
1699625100000,4.463,4.463,4.44,4.442,9864.0
1699625160000,4.445,4.455,4.395,4.405,31765.0
1699625220000,4.405,4.495,4.4,4.466,52553.0
1699625280000,4.47,4.476,4.42,4.431,22334.0
1699625340000,4.431,4.503,4.427,4.49,72689.0
1699625400000,4.486,4.49,4.426,4.435,31857.0
1699625460000,4.435,4.457,4.386,4.434,28303.0
1699625520000,4.435,4.454,4.406,4.418,22400.0
1699625580000,4.415,4.425,4.405,4.405,8496.0
1699625640000,4.409,4.433,4.4,4.422,13687.0
1699625700000,4.426,4.475,4.426,4.457,14337.0
1699625760000,4.455,4.487,4.454,4.484,24495.0
1699625820000,4.485,4.488,4.451,4.458,25750.0
1699625880000,4.455,4.506,4.455,4.498,23863.0
1699625940000,4.498,4.529,4.494,4.525,28988.0
1699626000000,4.525,4.54,4.506,4.506,16596.0
1699626060000,4.506,4.531,4.5,4.522,10917.0
1699626120000,4.524,4.525,4.475,4.475,18138.0
1699626180000,4.474,4.474,4.404,4.42,49685.0
1699626240000,4.425,4.454,4.421,4.453,16197.0
1699626300000,4.451,4.471,4.415,4.421,17745.0
1699626360000,4.423,4.44,4.401,4.423,14986.0
1699626420000,4.424,4.468,4.423,4.464,18870.0
1699626480000,4.462,4.483,4.459,4.478,8793.0
1699626540000,4.478,4.478,4.442,4.45,13622.0
1699626600000,4.452,4.461,4.4,4.418,18894.0
1699626660000,4.415,4.415,4.361,4.38,46651.0
1699626720000,4.376,4.376,4.203,4.312,375419.0
1699626780000,4.315,4.363,4.3,4.316,56757.0
1699626840000,4.316,4.35,4.316,4.341,25539.0
1699626900000,4.344,4.35,4.299,4.304,25526.0
1699626960000,4.304,4.348,4.304,4.336,15564.0
1699627020000,4.337,4.366,4.332,4.36,23204.0
1699627080000,4.36,4.378,4.35,4.365,15652.0
1699627140000,4.365,4.371,4.352,4.362,11072.0
1699627200000,4.364,4.376,4.36,4.362,7424.0
1699627260000,4.362,4.365,4.35,4.351,7130.0
1699627320000,4.35,4.368,4.35,4.368,4877.0
1699627380000,4.366,4.403,4.366,4.4,19058.0
1699627440000,4.403,4.407,4.371,4.375,14788.0
1699627500000,4.377,4.384,4.308,4.315,79098.0
1699627560000,4.32,4.362,4.313,4.356,17933.0
1699627620000,4.358,4.369,4.33,4.334,16760.0
1699627680000,4.332,4.338,4.28,4.289,26471.0
1699627740000,4.287,4.326,4.263,4.314,44928.0
1699627800000,4.314,4.318,4.277,4.286,17789.0
1699627860000,4.286,4.31,4.286,4.306,10173.0
1699627920000,4.308,4.325,4.305,4.317,4574.0
1699627980000,4.318,4.32,4.289,4.293,16510.0
1699628040000,4.293,4.296,4.268,4.279,12070.0
1699628100000,4.28,4.282,4.086,4.159,282629.0
1699628160000,4.159,4.183,4.116,4.179,94114.0
1699628220000,4.18,4.202,4.16,4.19,46340.0
1699628280000,4.19,4.216,4.158,4.161,36160.0
1699628340000,4.161,4.205,4.161,4.179,26269.0
1699628400000,4.179,4.181,4.133,4.165,39022.0
1699628460000,4.165,4.192,4.158,4.176,19389.0
1699628520000,4.18,4.199,4.174,4.197,21080.0
1699628580000,4.196,4.216,4.184,4.211,22429.0
1699628640000,4.214,4.227,4.184,4.217,22253.0
1699628700000,4.215,4.23,4.205,4.227,16426.0
1699628760000,4.225,4.252,4.223,4.235,17492.0
1699628820000,4.235,4.235,4.235,4.235,0.0
1699628880000,4.235,4.235,4.235,4.235,0.0
1699628940000,4.235,4.235,4.235,4.235,0.0
1699629000000,4.235,4.235,4.235,4.235,0.0
1699629060000,4.235,4.235,4.235,4.235,0.0
1699629120000,4.235,4.235,4.235,4.235,0.0
1699629180000,4.235,4.235,4.235,4.235,0.0
1699629240000,4.235,4.235,4.235,4.235,0.0
1699629300000,4.235,4.235,4.235,4.235,0.0
1699629360000,4.235,4.235,4.235,4.235,0.0
1699629420000,4.235,4.235,4.235,4.235,0.0
1699629480000,4.235,4.235,4.235,4.235,0.0
1699629540000,4.235,4.235,4.235,4.235,0.0
1699629600000,4.235,4.235,4.235,4.235,0.0
1699629660000,4.235,4.235,4.235,4.235,0.0
1699629720000,4.235,4.235,4.235,4.235,0.0
1699629780000,4.235,4.235,4.235,4.235,0.0
1699629840000,4.235,4.235,4.235,4.235,0.0
1699629900000,4.235,4.235,4.235,4.235,0.0
1699629960000,4.235,4.235,4.235,4.235,0.0
1699630020000,4.235,4.235,4.235,4.235,0.0
1699630080000,4.235,4.235,4.235,4.235,0.0
1699630140000,4.235,4.235,4.235,4.235,0.0
1699630200000,4.235,4.235,4.235,4.235,0.0
1699630260000,4.235,4.235,4.235,4.235,0.0
1699630320000,4.235,4.235,4.235,4.235,0.0
1699630380000,4.235,4.235,4.235,4.235,0.0
1699630440000,4.235,4.235,4.235,4.235,0.0
1699630500000,4.235,4.235,4.235,4.235,0.0
1699630560000,4.235,4.235,4.235,4.235,0.0
1699630620000,4.235,4.235,4.235,4.235,0.0
1699630680000,4.235,4.235,4.235,4.235,0.0
1699630740000,4.235,4.235,4.235,4.235,0.0
1699630800000,4.235,4.235,4.235,4.235,0.0
1699630860000,4.235,4.235,4.235,4.235,0.0
1699630920000,4.235,4.235,4.235,4.235,0.0
1699630980000,4.235,4.235,4.235,4.235,0.0
1699631040000,4.235,4.235,4.235,4.235,0.0
1699631100000,4.235,4.235,4.235,4.235,0.0
1699631160000,4.235,4.235,4.235,4.235,0.0
1699631220000,4.235,4.235,4.235,4.235,0.0
1699631280000,4.235,4.235,4.235,4.235,0.0
1699631340000,4.235,4.235,4.235,4.235,0.0
1699631400000,4.235,4.235,4.235,4.235,0.0
1699631460000,4.235,4.235,4.235,4.235,0.0
1699631520000,4.235,4.235,4.235,4.235,0.0
1699631580000,4.235,4.235,4.235,4.235,0.0
1699631640000,4.235,4.235,4.235,4.235,0.0
1699631700000,4.235,4.235,4.235,4.235,0.0
1699631760000,4.235,4.235,4.235,4.235,0.0
1699631820000,4.235,4.235,4.235,4.235,0.0
1699631880000,4.235,4.235,4.235,4.235,0.0
1699631940000,4.235,4.235,4.235,4.235,0.0
1699632000000,4.235,4.235,4.235,4.235,0.0
1699632060000,4.235,4.235,4.235,4.235,0.0
1699632120000,4.235,4.235,4.235,4.235,0.0
1699632180000,4.235,4.235,4.235,4.235,0.0
1699632240000,4.235,4.235,4.235,4.235,0.0
1699632300000,4.235,4.235,4.235,4.235,0.0
1699632360000,4.235,4.235,4.235,4.235,0.0
1699632420000,4.235,4.235,4.235,4.235,0.0
1699632480000,4.235,4.235,4.235,4.235,0.0
1699632540000,4.235,4.235,4.235,4.235,0.0
1699632600000,4.235,4.235,4.235,4.235,0.0
1699632660000,4.235,4.235,4.235,4.235,0.0
1699632720000,4.235,4.235,4.235,4.235,0.0
1699632780000,4.235,4.235,4.235,4.235,0.0
1699632840000,4.235,4.235,4.235,4.235,0.0
1699632900000,4.235,4.235,4.235,4.235,0.0
1699632960000,4.235,4.235,4.235,4.235,0.0
1699633020000,4.235,4.235,4.235,4.235,0.0
1699633080000,4.235,4.235,4.235,4.235,0.0
1699633140000,4.235,4.235,4.235,4.235,0.0
1699633200000,4.235,4.235,4.235,4.235,0.0
1699633260000,4.235,4.235,4.235,4.235,0.0
1699633320000,4.235,4.235,4.235,4.235,0.0
1699633380000,4.235,4.235,4.235,4.235,0.0
1699633440000,4.235,4.235,4.235,4.235,0.0
1699633500000,4.235,4.235,4.235,4.235,0.0
1699633560000,4.235,4.235,4.235,4.235,0.0
1699633620000,4.235,4.235,4.235,4.235,0.0
1699633680000,4.235,4.235,4.235,4.235,0.0
1699633740000,4.235,4.235,4.235,4.235,0.0
1699633800000,4.235,4.235,4.235,4.235,0.0
1699633860000,4.235,4.235,4.235,4.235,0.0
1699633920000,4.235,4.235,4.235,4.235,0.0
1699633980000,4.235,4.235,4.235,4.235,0.0
1699634040000,4.235,4.235,4.235,4.235,0.0
1699634100000,4.235,4.235,4.235,4.235,0.0
1699634160000,4.235,4.235,4.235,4.235,0.0
1699634220000,4.235,4.235,4.235,4.235,0.0
1699634280000,4.235,4.235,4.235,4.235,0.0
1699634340000,4.235,4.235,4.235,4.235,0.0
1699634400000,4.235,4.235,4.235,4.235,0.0
1699634460000,4.235,4.235,4.235,4.235,0.0
1699634520000,4.235,4.235,4.235,4.235,0.0
1699634580000,4.235,4.235,4.235,4.235,0.0
1699634640000,4.235,4.235,4.235,4.235,0.0
1699634700000,4.235,4.235,4.235,4.235,0.0
1699634760000,4.121,4.146,4.121,4.145,15213.0
1699634820000,4.142,4.155,4.13,4.13,15714.0
1699634880000,4.13,4.134,4.123,4.128,4168.0
1699634940000,4.125,4.167,4.11,4.157,46355.0
1699635000000,4.159,4.162,4.112,4.128,30736.0
1699635060000,4.13,4.166,4.13,4.158,29171.0
1699635120000,4.159,4.198,4.155,4.19,46555.0
1699635180000,4.189,4.203,4.185,4.194,13792.0
1699635240000,4.193,4.201,4.187,4.192,7134.0
1699635300000,4.193,4.2,4.188,4.196,7783.0
1699635360000,4.198,4.201,4.192,4.195,3412.0
1699635420000,4.195,4.233,4.195,4.216,12550.0
1699635480000,4.217,4.226,4.205,4.224,16186.0
1699635540000,4.222,4.232,4.212,4.229,7138.0
1699635600000,4.23,4.248,4.227,4.235,13386.0
1699635660000,4.236,4.25,4.235,4.244,8495.0
1699635720000,4.243,4.247,4.233,4.242,18229.0
1699635780000,4.243,4.257,4.232,4.241,23062.0
1699635840000,4.242,4.261,4.237,4.244,11754.0
1699635900000,4.244,4.269,4.244,4.264,14129.0
1699635960000,4.265,4.311,4.264,4.297,41733.0
1699636020000,4.296,4.303,4.286,4.29,11376.0
1699636080000,4.29,4.315,4.275,4.286,29050.0
1699636140000,4.285,4.308,4.242,4.305,42227.0
1699636200000,4.304,4.369,4.301,4.33,65870.0
1699636260000,4.331,4.334,4.3,4.306,14446.0
1699636320000,4.305,4.34,4.303,4.324,12804.0
1699636380000,4.324,4.346,4.322,4.335,14400.0
1699636440000,4.333,4.368,4.329,4.357,29349.0
1699636500000,4.354,4.361,4.324,4.346,45319.0
1699636560000,4.343,4.348,4.335,4.343,3852.0
1699636620000,4.343,4.37,4.342,4.359,12442.0
1699636680000,4.359,4.365,4.358,4.358,5260.0
1699636740000,4.358,4.361,4.334,4.336,9667.0
1699636800000,4.336,4.336,4.321,4.324,11263.0
1699636860000,4.324,4.325,4.31,4.318,7273.0
1699636920000,4.318,4.318,4.272,4.293,35546.0
1699636980000,4.294,4.295,4.286,4.294,3310.0
1699637040000,4.294,4.309,4.294,4.309,11316.0
1699637100000,4.309,4.342,4.304,4.34,15118.0
1699637160000,4.341,4.351,4.331,4.331,10925.0
1699637220000,4.331,4.331,4.306,4.313,7731.0
1699637280000,4.311,4.311,4.293,4.302,6781.0
1699637340000,4.301,4.301,4.293,4.296,1331.0
1699637400000,4.299,4.3,4.272,4.275,10796.0
1699637460000,4.279,4.292,4.265,4.289,17141.0
1699637520000,4.289,4.289,4.27,4.276,11461.0
1699637580000,4.275,4.28,4.269,4.274,2529.0
1699637640000,4.276,4.279,4.274,4.278,3190.0
1699637700000,4.277,4.284,4.266,4.284,5504.0
1699637760000,4.285,4.317,4.278,4.312,32885.0
1699637820000,4.31,4.344,4.308,4.343,11255.0
1699637880000,4.342,4.348,4.326,4.332,6503.0
1699637940000,4.332,4.332,4.304,4.308,4517.0
1699638000000,4.309,4.321,4.308,4.32,4696.0
1699638060000,4.32,4.321,4.307,4.307,3762.0
1699638120000,4.313,4.313,4.289,4.293,4359.0
1699638180000,4.293,4.315,4.293,4.312,6830.0
1699638240000,4.31,4.318,4.29,4.294,4026.0
1699638300000,4.294,4.304,4.289,4.301,9134.0
1699638360000,4.299,4.303,4.298,4.301,2598.0
1699638420000,4.301,4.312,4.293,4.295,4592.0
1699638480000,4.292,4.299,4.285,4.293,3333.0
1699638540000,4.293,4.293,4.263,4.266,8111.0
1699638600000,4.266,4.275,4.249,4.272,17926.0
1699638660000,4.276,4.308,4.276,4.295,9805.0
1699638720000,4.299,4.311,4.299,4.308,4588.0
1699638780000,4.308,4.312,4.3,4.307,1327.0
1699638840000,4.309,4.312,4.299,4.299,3730.0
1699638900000,4.3,4.312,4.298,4.31,3995.0
1699638960000,4.307,4.314,4.302,4.306,6548.0
1699639020000,4.308,4.345,4.305,4.33,12167.0
1699639080000,4.333,4.338,4.327,4.333,3814.0
1699639140000,4.333,4.335,4.332,4.332,4094.0
1699639200000,4.333,4.348,4.332,4.347,6445.0
1699639260000,4.347,4.35,4.332,4.335,9925.0
1699639320000,4.336,4.343,4.336,4.343,1896.0
1699639380000,4.342,4.346,4.336,4.343,2275.0
1699639440000,4.344,4.357,4.344,4.354,4839.0
1699639500000,4.353,4.354,4.343,4.349,2790.0
1699639560000,4.347,4.347,4.33,4.337,12927.0
1699639620000,4.336,4.336,4.316,4.319,7950.0
1699639680000,4.315,4.318,4.306,4.315,5334.0
1699639740000,4.318,4.351,4.318,4.35,9897.0
1699639800000,4.35,4.35,4.33,4.332,8750.0
1699639860000,4.33,4.346,4.33,4.346,2342.0
1699639920000,4.344,4.35,4.34,4.346,8083.0
1699639980000,4.35,4.35,4.34,4.34,4759.0
1699640040000,4.34,4.341,4.325,4.325,3769.0
1699640100000,4.325,4.33,4.325,4.33,3532.0
1699640160000,4.328,4.342,4.325,4.342,3448.0
1699640220000,4.341,4.35,4.337,4.343,11316.0
1699640280000,4.341,4.341,4.325,4.326,942.0
1699640340000,4.326,4.33,4.325,4.325,2043.0
1699640400000,4.325,4.331,4.325,4.33,2150.0
1699640460000,4.33,4.33,4.325,4.327,2100.0
1699640520000,4.327,4.328,4.305,4.306,16407.0
1699640580000,4.306,4.31,4.303,4.304,2057.0
1699640640000,4.307,4.307,4.277,4.287,13039.0
1699640700000,4.288,4.304,4.288,4.296,6316.0
1699640760000,4.296,4.305,4.296,4.301,2597.0
1699640820000,4.301,4.314,4.301,4.312,3655.0
1699640880000,4.314,4.337,4.312,4.337,2253.0
1699640940000,4.338,4.35,4.336,4.349,6826.0
1699641000000,4.349,4.354,4.34,4.345,8637.0
1699641060000,4.347,4.349,4.331,4.334,2539.0
1699641120000,4.332,4.332,4.328,4.328,1770.0
1699641180000,4.33,4.34,4.329,4.337,2759.0
1699641240000,4.337,4.346,4.335,4.342,3286.0
1699641300000,4.337,4.341,4.335,4.339,2814.0
1699641360000,4.336,4.36,4.336,4.355,6433.0
1699641420000,4.355,4.365,4.355,4.355,9462.0
1699641480000,4.356,4.363,4.355,4.355,5614.0
1699641540000,4.357,4.359,4.35,4.35,4075.0
1699641600000,4.35,4.351,4.341,4.346,4215.0
1699641660000,4.346,4.352,4.341,4.342,5109.0
1699641720000,4.345,4.348,4.298,4.315,24922.0
1699641780000,4.314,4.323,4.31,4.314,8988.0
1699641840000,4.314,4.316,4.31,4.312,5150.0
1699641900000,4.312,4.312,4.293,4.295,7643.0
1699641960000,4.295,4.302,4.285,4.286,7785.0
1699642020000,4.286,4.288,4.282,4.286,4803.0
1699642080000,4.283,4.296,4.28,4.284,14329.0
1699642140000,4.284,4.285,4.271,4.28,5888.0
1699642200000,4.279,4.28,4.258,4.278,9854.0
1699642260000,4.278,4.288,4.275,4.286,6127.0
1699642320000,4.283,4.285,4.28,4.28,1598.0
1699642380000,4.282,4.298,4.282,4.298,7774.0
1699642440000,4.297,4.31,4.297,4.303,3302.0
1699642500000,4.303,4.33,4.299,4.324,9262.0
1699642560000,4.324,4.351,4.324,4.35,15110.0
1699642620000,4.349,4.349,4.335,4.339,6969.0
1699642680000,4.339,4.365,4.338,4.364,13348.0
1699642740000,4.363,4.382,4.363,4.378,8607.0
1699642800000,4.378,4.38,4.359,4.359,8512.0
1699642860000,4.359,4.387,4.352,4.387,8827.0
1699642920000,4.387,4.407,4.382,4.394,28198.0
1699642980000,4.392,4.416,4.392,4.416,7381.0
1699643040000,4.414,4.427,4.406,4.416,13835.0
1699643100000,4.416,4.426,4.406,4.416,14962.0
1699643160000,4.418,4.426,4.413,4.424,10751.0
1699643220000,4.422,4.463,4.42,4.458,37000.0
1699643280000,4.459,4.49,4.438,4.49,74181.0
1699643340000,4.487,4.49,4.457,4.471,14561.0
1699643400000,4.471,4.486,4.468,4.469,12767.0
1699643460000,4.469,4.472,4.46,4.46,7405.0
1699643520000,4.46,4.464,4.432,4.434,13354.0
1699643580000,4.434,4.443,4.422,4.433,15696.0
1699643640000,4.43,4.45,4.43,4.45,4112.0
1699643700000,4.449,4.45,4.436,4.437,5757.0
1699643760000,4.439,4.439,4.42,4.428,10262.0
1699643820000,4.429,4.431,4.428,4.429,2995.0
1699643880000,4.431,4.433,4.392,4.397,11559.0
1699643940000,4.397,4.412,4.396,4.412,4241.0
1699644000000,4.412,4.42,4.409,4.42,6937.0
1699644060000,4.42,4.42,4.396,4.401,6498.0
1699644120000,4.401,4.41,4.398,4.4,4366.0
1699644180000,4.401,4.404,4.393,4.404,5064.0
1699644240000,4.404,4.406,4.394,4.402,4280.0
1699644300000,4.402,4.403,4.373,4.39,7952.0
1699644360000,4.391,4.402,4.391,4.397,4736.0
1699644420000,4.397,4.408,4.394,4.397,4633.0
1699644480000,4.397,4.418,4.396,4.418,2254.0
1699644540000,4.418,4.422,4.413,4.419,7242.0
1699644600000,4.415,4.422,4.411,4.411,6970.0
1699644660000,4.411,4.412,4.368,4.382,13222.0
1699644720000,4.385,4.385,4.344,4.375,16397.0
1699644780000,4.372,4.378,4.363,4.375,5770.0
1699644840000,4.375,4.384,4.374,4.379,2631.0
1699644900000,4.375,4.387,4.375,4.384,4387.0
1699644960000,4.385,4.389,4.366,4.371,6133.0
1699645020000,4.372,4.378,4.369,4.373,2278.0
1699645080000,4.372,4.389,4.372,4.389,4319.0
1699645140000,4.388,4.395,4.38,4.39,4760.0
1699645200000,4.393,4.404,4.388,4.395,8701.0
1699645260000,4.394,4.41,4.393,4.408,4498.0
1699645320000,4.408,4.408,4.403,4.404,5015.0
1699645380000,4.403,4.403,4.372,4.374,7091.0
1699645440000,4.374,4.38,4.372,4.378,2839.0
1699645500000,4.375,4.377,4.348,4.36,7256.0
1699645560000,4.361,4.367,4.353,4.357,6496.0
1699645620000,4.357,4.365,4.322,4.358,22213.0
1699645680000,4.362,4.369,4.343,4.347,13055.0
1699645740000,4.349,4.387,4.332,4.384,14667.0
1699645800000,4.385,4.417,4.379,4.409,13224.0
1699645860000,4.408,4.412,4.394,4.395,5884.0
1699645920000,4.395,4.41,4.395,4.398,5578.0
1699645980000,4.399,4.406,4.393,4.403,3375.0
1699646040000,4.404,4.406,4.393,4.395,3147.0
1699646100000,4.394,4.394,4.374,4.382,5835.0
1699646160000,4.382,4.383,4.353,4.355,8399.0
1699646220000,4.354,4.356,4.34,4.346,3294.0
1699646280000,4.346,4.377,4.346,4.377,10035.0
1699646340000,4.375,4.386,4.369,4.386,6025.0
1699646400000,4.383,4.409,4.383,4.392,9077.0
1699646460000,4.395,4.402,4.392,4.392,5895.0
1699646520000,4.394,4.398,4.393,4.397,3458.0
1699646580000,4.396,4.397,4.376,4.382,11607.0
1699646640000,4.381,4.386,4.381,4.384,1477.0
1699646700000,4.384,4.384,4.35,4.357,18563.0
1699646760000,4.356,4.357,4.344,4.353,5890.0
1699646820000,4.353,4.366,4.344,4.344,6733.0
1699646880000,4.346,4.346,4.329,4.341,10894.0
1699646940000,4.34,4.362,4.331,4.334,8827.0
1699647000000,4.335,4.353,4.335,4.335,6008.0
1699647060000,4.335,4.359,4.334,4.359,5979.0
1699647120000,4.359,4.361,4.352,4.361,4321.0
1699647180000,4.357,4.384,4.352,4.375,10824.0
1699647240000,4.377,4.383,4.354,4.374,14121.0
1699647300000,4.373,4.387,4.366,4.383,4357.0
1699647360000,4.385,4.392,4.38,4.38,7581.0
1699647420000,4.38,4.396,4.38,4.389,3361.0
1699647480000,4.389,4.402,4.387,4.396,4314.0
1699647540000,4.396,4.398,4.387,4.392,4965.0
1699647600000,4.391,4.415,4.38,4.406,13556.0
1699647660000,4.41,4.43,4.406,4.419,10913.0
1699647720000,4.42,4.463,4.42,4.462,13565.0
1699647780000,4.463,4.488,4.462,4.484,17443.0
1699647840000,4.483,4.492,4.456,4.475,20204.0
1699647900000,4.47,4.478,4.448,4.47,17720.0
1699647960000,4.47,4.47,4.44,4.44,14621.0
1699648020000,4.443,4.453,4.438,4.44,6616.0
1699648080000,4.441,4.456,4.441,4.455,2913.0
1699648140000,4.454,4.455,4.433,4.445,7624.0
1699648200000,4.445,4.46,4.442,4.447,5719.0
1699648260000,4.446,4.451,4.44,4.442,4152.0
1699648320000,4.443,4.462,4.441,4.452,16775.0
1699648380000,4.45,4.452,4.441,4.442,3707.0
1699648440000,4.442,4.442,4.425,4.43,5659.0
1699648500000,4.426,4.433,4.421,4.429,5498.0
1699648560000,4.425,4.436,4.421,4.432,4000.0
1699648620000,4.436,4.448,4.43,4.43,4571.0
1699648680000,4.43,4.431,4.402,4.41,18467.0
1699648740000,4.409,4.41,4.4,4.401,5247.0
1699648800000,4.401,4.401,4.375,4.378,13222.0
1699648860000,4.377,4.38,4.353,4.358,16132.0
1699648920000,4.358,4.393,4.357,4.381,21196.0
1699648980000,4.383,4.388,4.378,4.379,6133.0
1699649040000,4.377,4.404,4.377,4.401,8835.0
1699649100000,4.401,4.407,4.395,4.402,5529.0
1699649160000,4.407,4.41,4.394,4.401,4299.0
1699649220000,4.405,4.417,4.402,4.415,3469.0
1699649280000,4.417,4.426,4.401,4.402,6410.0
1699649340000,4.402,4.413,4.399,4.399,4054.0
1699649400000,4.403,4.415,4.399,4.41,7374.0
1699649460000,4.41,4.41,4.405,4.41,784.0
1699649520000,4.406,4.416,4.4,4.4,10653.0
1699649580000,4.401,4.403,4.392,4.392,3612.0
1699649640000,4.396,4.406,4.386,4.404,7545.0
1699649700000,4.406,4.415,4.406,4.406,3191.0
1699649760000,4.406,4.407,4.395,4.395,8268.0
1699649820000,4.397,4.406,4.397,4.405,2978.0
1699649880000,4.406,4.408,4.394,4.395,1751.0
1699649940000,4.396,4.401,4.396,4.397,4345.0
1699650000000,4.397,4.411,4.397,4.41,8648.0
1699650060000,4.41,4.415,4.408,4.411,2380.0
1699650120000,4.415,4.416,4.413,4.414,4698.0
1699650180000,4.415,4.415,4.41,4.414,2099.0
1699650240000,4.411,4.411,4.4,4.405,5071.0
1699650300000,4.401,4.409,4.4,4.4,1464.0
1699650360000,4.401,4.407,4.401,4.403,5205.0
1699650420000,4.403,4.42,4.403,4.418,3807.0
1699650480000,4.419,4.426,4.417,4.426,3445.0
1699650540000,4.425,4.432,4.418,4.43,4091.0
1699650600000,4.431,4.443,4.428,4.438,6236.0
1699650660000,4.438,4.445,4.43,4.438,15474.0
1699650720000,4.439,4.463,4.439,4.461,16697.0
1699650780000,4.459,4.471,4.458,4.47,7788.0
1699650840000,4.47,4.479,4.47,4.478,3089.0
1699650900000,4.477,4.478,4.476,4.476,2318.0
1699650960000,4.476,4.476,4.455,4.465,8596.0
1699651020000,4.466,4.498,4.466,4.493,16664.0
1699651080000,4.493,4.5,4.484,4.484,20912.0
1699651140000,4.484,4.485,4.471,4.474,7628.0
1699651200000,4.473,4.473,4.431,4.434,14243.0
1699651260000,4.434,4.436,4.428,4.431,6551.0
1699651320000,4.43,4.43,4.429,4.429,2194.0
1699651380000,4.43,4.43,4.42,4.425,9895.0
1699651440000,4.424,4.424,4.42,4.423,2978.0
1699651500000,4.423,4.431,4.423,4.428,7353.0
1699651560000,4.429,4.429,4.424,4.426,3524.0
1699651620000,4.429,4.429,4.42,4.422,3916.0
1699651680000,4.42,4.428,4.419,4.423,3281.0
1699651740000,4.423,4.428,4.423,4.427,1459.0
1699651800000,4.424,4.427,4.423,4.424,1169.0
1699651860000,4.427,4.429,4.422,4.429,5986.0
1699651920000,4.429,4.452,4.429,4.45,8493.0
1699651980000,4.449,4.456,4.447,4.447,3260.0
1699652040000,4.447,4.447,4.434,4.443,3592.0
1699652100000,4.443,4.443,4.436,4.437,1608.0
1699652160000,4.437,4.441,4.42,4.42,5726.0
1699652220000,4.421,4.432,4.42,4.42,4622.0
1699652280000,4.42,4.422,4.418,4.419,2476.0
1699652340000,4.418,4.421,4.418,4.419,3369.0
1699652400000,4.419,4.422,4.419,4.42,2595.0
1699652460000,4.42,4.44,4.42,4.44,7260.0
1699652520000,4.442,4.465,4.441,4.462,11249.0
1699652580000,4.462,4.465,4.449,4.464,5919.0
1699652640000,4.464,4.467,4.464,4.466,1283.0
1699652700000,4.466,4.475,4.466,4.474,7264.0
1699652760000,4.474,4.487,4.474,4.485,7160.0
1699652820000,4.486,4.499,4.485,4.491,7008.0
1699652880000,4.491,4.495,4.471,4.491,9166.0
1699652940000,4.494,4.506,4.485,4.501,8332.0
1699653000000,4.501,4.522,4.486,4.518,28225.0
1699653060000,4.515,4.573,4.512,4.569,41730.0
1699653120000,4.57,4.596,4.55,4.561,53564.0
1699653180000,4.561,4.566,4.533,4.543,32806.0
1699653240000,4.544,4.556,4.522,4.555,10952.0
1699653300000,4.555,4.566,4.543,4.564,13391.0
1699653360000,4.56,4.57,4.537,4.554,16859.0
1699653420000,4.553,4.555,4.544,4.55,3455.0
1699653480000,4.546,4.548,4.511,4.517,7050.0
1699653540000,4.517,4.524,4.507,4.515,7661.0
1699653600000,4.512,4.524,4.509,4.524,4785.0
1699653660000,4.521,4.532,4.519,4.529,8523.0
1699653720000,4.531,4.532,4.518,4.529,2996.0
1699653780000,4.53,4.53,4.502,4.519,5845.0
1699653840000,4.519,4.547,4.519,4.524,8414.0
1699653900000,4.523,4.528,4.512,4.52,5649.0
1699653960000,4.52,4.534,4.52,4.534,1627.0
1699654020000,4.535,4.54,4.514,4.525,8631.0
1699654080000,4.523,4.524,4.468,4.48,21280.0
1699654140000,4.484,4.523,4.484,4.52,16163.0
1699654200000,4.519,4.521,4.506,4.521,4589.0
1699654260000,4.519,4.527,4.507,4.516,5353.0
1699654320000,4.52,4.522,4.496,4.504,4923.0
1699654380000,4.505,4.508,4.471,4.489,9042.0
1699654440000,4.491,4.507,4.49,4.507,1562.0
1699654500000,4.508,4.519,4.506,4.515,4389.0
1699654560000,4.515,4.518,4.508,4.515,1216.0
1699654620000,4.516,4.517,4.494,4.499,1891.0
1699654680000,4.495,4.498,4.471,4.49,7522.0
1699654740000,4.492,4.508,4.481,4.491,10269.0
1699654800000,4.491,4.492,4.478,4.478,6134.0
1699654860000,4.479,4.485,4.447,4.47,21991.0
1699654920000,4.47,4.479,4.468,4.479,2847.0
1699654980000,4.477,4.485,4.476,4.478,5382.0
1699655040000,4.476,4.482,4.474,4.48,3520.0
1699655100000,4.477,4.49,4.477,4.482,4070.0
1699655160000,4.482,4.487,4.478,4.482,3159.0
1699655220000,4.484,4.484,4.46,4.465,9437.0
1699655280000,4.46,4.464,4.445,4.454,8838.0
1699655340000,4.454,4.464,4.446,4.457,6473.0
1699655400000,4.46,4.481,4.459,4.478,8216.0
1699655460000,4.48,4.484,4.458,4.466,6315.0
1699655520000,4.466,4.475,4.462,4.473,2400.0
1699655580000,4.475,4.489,4.475,4.486,6288.0
1699655640000,4.483,4.486,4.474,4.479,2077.0
1699655700000,4.475,4.482,4.47,4.476,3737.0
1699655760000,4.48,4.482,4.47,4.473,2393.0
1699655820000,4.471,4.478,4.469,4.474,2313.0
1699655880000,4.472,4.472,4.44,4.442,8146.0
1699655940000,4.444,4.454,4.43,4.453,16867.0
1699656000000,4.45,4.461,4.43,4.433,12922.0
1699656060000,4.435,4.46,4.433,4.44,9664.0
1699656120000,4.44,4.447,4.43,4.434,5724.0
1699656180000,4.435,4.442,4.407,4.412,17711.0
1699656240000,4.412,4.417,4.409,4.414,3398.0
1699656300000,4.414,4.434,4.414,4.434,3320.0
1699656360000,4.435,4.443,4.434,4.434,3727.0
1699656420000,4.432,4.434,4.409,4.42,8401.0
1699656480000,4.425,4.445,4.425,4.439,12407.0
1699656540000,4.439,4.451,4.431,4.431,13454.0
1699656600000,4.43,4.443,4.405,4.431,18472.0
1699656660000,4.429,4.44,4.415,4.415,4945.0
1699656720000,4.419,4.433,4.419,4.429,2740.0
1699656780000,4.432,4.44,4.431,4.433,6589.0
1699656840000,4.433,4.458,4.433,4.44,9814.0
1699656900000,4.445,4.471,4.445,4.461,19650.0
1699656960000,4.465,4.482,4.461,4.475,4036.0
1699657020000,4.475,4.491,4.474,4.484,9561.0
1699657080000,4.484,4.504,4.48,4.501,5201.0
1699657140000,4.501,4.549,4.501,4.549,26613.0
1699657200000,4.547,4.581,4.541,4.553,31666.0
1699657260000,4.554,4.559,4.514,4.532,13280.0
1699657320000,4.532,4.533,4.515,4.519,4865.0
1699657380000,4.519,4.535,4.502,4.52,5543.0
1699657440000,4.525,4.525,4.489,4.515,8460.0
1699657500000,4.517,4.538,4.508,4.538,9185.0
1699657560000,4.536,4.556,4.524,4.533,11936.0
1699657620000,4.535,4.535,4.51,4.528,8174.0
1699657680000,4.529,4.535,4.518,4.528,5665.0
1699657740000,4.525,4.534,4.518,4.524,3498.0
1699657800000,4.53,4.53,4.513,4.52,3642.0
1699657860000,4.515,4.526,4.51,4.526,3234.0
1699657920000,4.522,4.54,4.522,4.539,3643.0
1699657980000,4.539,4.546,4.526,4.54,5973.0
1699658040000,4.541,4.557,4.535,4.555,4598.0
1699658100000,4.554,4.57,4.548,4.565,11294.0
1699658160000,4.569,4.569,4.545,4.552,8525.0
1699658220000,4.554,4.561,4.538,4.542,14825.0
1699658280000,4.54,4.54,4.506,4.52,9407.0
1699658340000,4.516,4.522,4.453,4.484,45279.0
1699658400000,4.485,4.519,4.484,4.508,11032.0
1699658460000,4.505,4.511,4.492,4.492,6501.0
1699658520000,4.494,4.498,4.473,4.477,8326.0
1699658580000,4.475,4.5,4.472,4.5,10211.0
1699658640000,4.495,4.495,4.485,4.487,2630.0
1699658700000,4.486,4.49,4.473,4.474,2426.0
1699658760000,4.473,4.483,4.47,4.474,5067.0
1699658820000,4.471,4.483,4.47,4.47,3861.0
1699658880000,4.474,4.476,4.466,4.466,2159.0
1699658940000,4.466,4.485,4.462,4.476,10247.0
1699659000000,4.476,4.49,4.455,4.455,6127.0
1699659060000,4.457,4.466,4.447,4.459,9244.0
1699659120000,4.461,4.467,4.443,4.443,5527.0
1699659180000,4.443,4.46,4.437,4.458,9081.0
1699659240000,4.46,4.46,4.448,4.451,2831.0
1699659300000,4.45,4.456,4.449,4.452,1228.0
1699659360000,4.453,4.46,4.451,4.452,4545.0
1699659420000,4.451,4.454,4.422,4.422,8661.0
1699659480000,4.422,4.431,4.417,4.427,7633.0
1699659540000,4.428,4.436,4.425,4.431,3350.0
1699659600000,4.432,4.444,4.431,4.441,4316.0
1699659660000,4.441,4.455,4.441,4.454,5286.0
1699659720000,4.454,4.461,4.454,4.461,1565.0
1699659780000,4.46,4.464,4.46,4.46,5704.0
1699659840000,4.46,4.475,4.46,4.473,5412.0
1699659900000,4.473,4.49,4.467,4.49,6394.0
1699659960000,4.488,4.494,4.482,4.491,4539.0
1699660020000,4.495,4.522,4.494,4.515,11635.0
1699660080000,4.515,4.524,4.511,4.512,16252.0
1699660140000,4.512,4.512,4.49,4.508,3775.0
1699660200000,4.506,4.511,4.482,4.482,5706.0
1699660260000,4.483,4.483,4.423,4.457,16330.0
1699660320000,4.458,4.466,4.455,4.459,2076.0
1699660380000,4.46,4.477,4.46,4.465,4082.0
1699660440000,4.47,4.479,4.459,4.479,3183.0
1699660500000,4.479,4.484,4.474,4.484,1394.0
1699660560000,4.484,4.492,4.482,4.492,2089.0
1699660620000,4.493,4.495,4.493,4.495,4809.0
1699660680000,4.495,4.495,4.452,4.466,10446.0
1699660740000,4.466,4.484,4.466,4.484,1984.0
1699660800000,4.485,4.51,4.483,4.483,16582.0
1699660860000,4.483,4.484,4.439,4.445,16089.0
1699660920000,4.446,4.449,4.417,4.438,19469.0
1699660980000,4.439,4.463,4.428,4.446,11068.0
1699661040000,4.445,4.449,4.426,4.448,8061.0
1699661100000,4.449,4.449,4.425,4.433,3794.0
1699661160000,4.435,4.441,4.423,4.441,3654.0
1699661220000,4.442,4.45,4.442,4.45,2912.0
1699661280000,4.451,4.471,4.451,4.456,5963.0
1699661340000,4.458,4.471,4.458,4.471,2503.0
1699661400000,4.468,4.474,4.454,4.467,12162.0
1699661460000,4.466,4.482,4.458,4.458,14640.0
1699661520000,4.46,4.466,4.445,4.456,6033.0
1699661580000,4.454,4.459,4.452,4.452,738.0
1699661640000,4.453,4.459,4.445,4.45,3777.0
1699661700000,4.452,4.46,4.445,4.445,2615.0
1699661760000,4.449,4.449,4.363,4.386,47374.0
1699661820000,4.387,4.416,4.378,4.41,16231.0
1699661880000,4.407,4.418,4.407,4.411,5964.0
1699661940000,4.412,4.418,4.394,4.418,8616.0
1699662000000,4.416,4.418,4.41,4.413,5833.0
1699662060000,4.416,4.429,4.415,4.417,7623.0
1699662120000,4.417,4.441,4.417,4.428,7255.0
1699662180000,4.429,4.436,4.415,4.415,7115.0
1699662240000,4.419,4.449,4.413,4.442,38310.0
1699662300000,4.445,4.466,4.445,4.449,10321.0
1699662360000,4.45,4.466,4.45,4.461,5970.0
1699662420000,4.461,4.475,4.455,4.475,4233.0
1699662480000,4.471,4.522,4.471,4.515,15537.0
1699662540000,4.518,4.544,4.513,4.543,20712.0
1699662600000,4.543,4.608,4.54,4.6,45324.0
1699662660000,4.598,4.62,4.596,4.614,31735.0
1699662720000,4.614,4.645,4.612,4.635,24228.0
1699662780000,4.631,4.631,4.574,4.578,26431.0
1699662840000,4.575,4.576,4.543,4.57,14778.0
1699662900000,4.57,4.616,4.569,4.579,19637.0
1699662960000,4.583,4.593,4.485,4.527,49639.0
1699663020000,4.527,4.55,4.502,4.528,21534.0
1699663080000,4.527,4.53,4.484,4.496,10074.0
1699663140000,4.496,4.514,4.484,4.503,15547.0
1699663200000,4.498,4.498,4.473,4.477,14844.0
1699663260000,4.477,4.517,4.466,4.513,17825.0
1699663320000,4.513,4.522,4.495,4.5,6820.0
1699663380000,4.497,4.5,4.473,4.478,4760.0
1699663440000,4.482,4.484,4.449,4.455,13741.0
1699663500000,4.454,4.457,4.434,4.441,14209.0
1699663560000,4.441,4.444,4.417,4.435,22812.0
1699663620000,4.435,4.435,4.42,4.42,4689.0
1699663680000,4.423,4.463,4.423,4.43,11713.0
1699663740000,4.433,4.433,4.416,4.421,5133.0
1699663800000,4.421,4.425,4.416,4.417,4781.0
1699663860000,4.417,4.434,4.412,4.417,7047.0
1699663920000,4.417,4.421,4.401,4.402,10287.0
1699663980000,4.402,4.426,4.401,4.426,7723.0
1699664040000,4.424,4.428,4.401,4.424,6300.0
1699664100000,4.421,4.462,4.421,4.443,11856.0
1699664160000,4.444,4.462,4.444,4.456,5688.0
1699664220000,4.458,4.462,4.428,4.444,7531.0
1699664280000,4.445,4.458,4.445,4.452,4192.0
1699664340000,4.452,4.46,4.452,4.455,5345.0
1699664400000,4.456,4.456,4.444,4.444,5732.0
1699664460000,4.445,4.467,4.444,4.467,10415.0
1699664520000,4.467,4.469,4.445,4.455,8633.0
1699664580000,4.455,4.465,4.452,4.46,5107.0
1699664640000,4.463,4.47,4.455,4.47,3279.0
1699664700000,4.465,4.481,4.456,4.466,4439.0
1699664760000,4.465,4.465,4.446,4.46,4476.0
1699664820000,4.458,4.458,4.391,4.407,87614.0
1699664880000,4.407,4.427,4.407,4.416,10762.0
1699664940000,4.416,4.419,4.404,4.414,4005.0
1699665000000,4.412,4.449,4.412,4.423,19599.0
1699665060000,4.423,4.444,4.412,4.442,10534.0
1699665120000,4.44,4.449,4.42,4.425,12439.0
1699665180000,4.424,4.43,4.415,4.43,2304.0
1699665240000,4.43,4.43,4.414,4.415,6066.0
1699665300000,4.415,4.415,4.406,4.411,2488.0
1699665360000,4.411,4.427,4.41,4.427,3161.0
1699665420000,4.428,4.437,4.411,4.426,3916.0
1699665480000,4.426,4.43,4.415,4.426,3668.0
1699665540000,4.426,4.45,4.426,4.437,6414.0
1699665600000,4.44,4.452,4.44,4.446,5209.0
1699665660000,4.449,4.462,4.449,4.455,2450.0
1699665720000,4.456,4.463,4.454,4.457,1660.0
1699665780000,4.453,4.453,4.423,4.426,7202.0
1699665840000,4.425,4.431,4.411,4.418,12793.0
1699665900000,4.418,4.419,4.39,4.403,18329.0
1699665960000,4.403,4.421,4.394,4.421,12898.0
1699666020000,4.416,4.416,4.373,4.386,12424.0
1699666080000,4.385,4.394,4.321,4.348,40436.0
1699666140000,4.349,4.39,4.349,4.365,11131.0
1699666200000,4.364,4.391,4.364,4.375,9149.0
1699666260000,4.372,4.396,4.371,4.395,5608.0
1699666320000,4.395,4.408,4.378,4.384,6138.0
1699666380000,4.381,4.384,4.37,4.37,3650.0
1699666440000,4.37,4.37,4.301,4.328,37133.0
1699666500000,4.327,4.331,4.266,4.314,59543.0
1699666560000,4.311,4.335,4.311,4.321,4955.0
1699666620000,4.321,4.344,4.314,4.336,4536.0
1699666680000,4.338,4.339,4.319,4.332,6943.0
1699666740000,4.332,4.337,4.311,4.337,15705.0
1699666800000,4.337,4.361,4.333,4.35,12276.0
1699666860000,4.352,4.377,4.352,4.366,15126.0
1699666920000,4.368,4.371,4.365,4.369,1319.0
1699666980000,4.369,4.371,4.329,4.338,12556.0
1699667040000,4.337,4.354,4.337,4.342,1315.0
1699667100000,4.342,4.349,4.328,4.332,3818.0
1699667160000,4.326,4.334,4.274,4.303,45316.0
1699667220000,4.303,4.306,4.286,4.293,5810.0
1699667280000,4.291,4.297,4.278,4.287,10636.0
1699667340000,4.288,4.293,4.249,4.284,32482.0
1699667400000,4.284,4.285,4.24,4.26,30127.0
1699667460000,4.254,4.255,4.083,4.196,250763.0
1699667520000,4.196,4.21,4.183,4.21,19237.0
1699667580000,4.211,4.22,4.156,4.22,43499.0
1699667640000,4.22,4.232,4.2,4.228,12190.0
1699667700000,4.232,4.24,4.212,4.212,9391.0
1699667760000,4.209,4.251,4.209,4.251,10488.0
1699667820000,4.25,4.252,4.216,4.245,21878.0
1699667880000,4.245,4.256,4.235,4.248,10145.0
1699667940000,4.248,4.254,4.242,4.242,4204.0
1699668000000,4.242,4.254,4.201,4.248,34018.0
1699668060000,4.248,4.251,4.216,4.239,10246.0
1699668120000,4.236,4.259,4.231,4.255,33218.0
1699668180000,4.255,4.259,4.246,4.255,4223.0
1699668240000,4.255,4.259,4.234,4.242,12291.0
1699668300000,4.242,4.259,4.239,4.255,5255.0
1699668360000,4.258,4.259,4.244,4.244,9000.0
1699668420000,4.244,4.246,4.229,4.231,7283.0
1699668480000,4.232,4.247,4.232,4.237,6445.0
1699668540000,4.237,4.237,4.212,4.219,9140.0
1699668600000,4.215,4.215,4.193,4.207,5899.0
1699668660000,4.206,4.22,4.206,4.21,6430.0
1699668720000,4.21,4.221,4.208,4.216,3015.0
1699668780000,4.216,4.247,4.21,4.216,19549.0
1699668840000,4.218,4.227,4.208,4.227,8473.0
1699668900000,4.223,4.223,4.18,4.185,12120.0
1699668960000,4.182,4.207,4.18,4.204,8322.0
1699669020000,4.202,4.208,4.191,4.203,14060.0
1699669080000,4.203,4.209,4.189,4.2,3771.0
1699669140000,4.201,4.202,4.188,4.198,10315.0
1699669200000,4.198,4.22,4.171,4.176,17361.0
1699669260000,4.178,4.196,4.165,4.196,8513.0
1699669320000,4.196,4.218,4.19,4.216,11933.0
1699669380000,4.216,4.226,4.196,4.219,13626.0
1699669440000,4.22,4.23,4.206,4.227,12340.0
1699669500000,4.227,4.26,4.221,4.246,12270.0
1699669560000,4.247,4.261,4.242,4.258,4677.0
1699669620000,4.258,4.259,4.22,4.232,8677.0
1699669680000,4.232,4.244,4.215,4.22,8862.0
1699669740000,4.22,4.241,4.214,4.214,5371.0
1699669800000,4.218,4.223,4.209,4.209,2324.0
1699669860000,4.209,4.225,4.2,4.224,3061.0
1699669920000,4.224,4.241,4.224,4.238,3190.0
1699669980000,4.238,4.26,4.238,4.259,2251.0
1699670040000,4.26,4.263,4.25,4.26,10018.0
1699670100000,4.256,4.271,4.255,4.258,6541.0
1699670160000,4.26,4.271,4.26,4.265,3669.0
1699670220000,4.262,4.267,4.26,4.266,1764.0
1699670280000,4.265,4.266,4.248,4.263,5907.0
1699670340000,4.26,4.261,4.251,4.255,2524.0
1699670400000,4.255,4.255,4.226,4.232,7061.0
1699670460000,4.231,4.249,4.231,4.245,4959.0
1699670520000,4.242,4.26,4.237,4.26,9347.0
1699670580000,4.26,4.271,4.258,4.262,4570.0
1699670640000,4.259,4.27,4.256,4.268,3677.0
1699670700000,4.268,4.269,4.24,4.257,9350.0
1699670760000,4.258,4.265,4.253,4.26,3230.0
1699670820000,4.26,4.276,4.254,4.272,5934.0
1699670880000,4.274,4.314,4.272,4.294,22840.0
1699670940000,4.291,4.304,4.289,4.296,6079.0
1699671000000,4.296,4.3,4.278,4.292,5846.0
1699671060000,4.29,4.303,4.281,4.299,4005.0
1699671120000,4.297,4.308,4.289,4.305,6905.0
1699671180000,4.304,4.328,4.296,4.31,18557.0
1699671240000,4.31,4.31,4.293,4.295,8995.0
1699671300000,4.297,4.311,4.294,4.3,2691.0
1699671360000,4.298,4.304,4.291,4.301,2892.0
1699671420000,4.301,4.306,4.288,4.294,3533.0
1699671480000,4.296,4.301,4.284,4.299,7807.0
1699671540000,4.298,4.304,4.281,4.285,4645.0
1699671600000,4.285,4.285,4.263,4.273,19951.0
1699671660000,4.272,4.274,4.255,4.266,5508.0
1699671720000,4.268,4.305,4.268,4.302,15423.0
1699671780000,4.303,4.307,4.282,4.296,11498.0
1699671840000,4.295,4.296,4.27,4.283,7216.0
1699671900000,4.284,4.305,4.278,4.286,14555.0
1699671960000,4.285,4.29,4.272,4.275,5701.0
1699672020000,4.274,4.301,4.267,4.294,42011.0
1699672080000,4.294,4.301,4.286,4.301,5516.0
1699672140000,4.301,4.301,4.296,4.299,1945.0
1699672200000,4.299,4.314,4.298,4.309,8654.0
1699672260000,4.306,4.306,4.271,4.274,5743.0
1699672320000,4.271,4.271,4.263,4.266,2910.0
1699672380000,4.268,4.278,4.268,4.272,3521.0
1699672440000,4.272,4.272,4.243,4.248,9923.0
1699672500000,4.244,4.262,4.228,4.255,17463.0
1699672560000,4.255,4.255,4.238,4.245,3493.0
1699672620000,4.245,4.256,4.245,4.251,2224.0
1699672680000,4.251,4.272,4.248,4.267,3561.0
1699672740000,4.267,4.269,4.251,4.251,4365.0
1699672800000,4.253,4.257,4.247,4.252,1817.0
1699672860000,4.249,4.252,4.244,4.249,3178.0
1699672920000,4.249,4.253,4.23,4.243,4987.0
1699672980000,4.245,4.25,4.237,4.241,2735.0
1699673040000,4.24,4.242,4.207,4.228,11671.0
1699673100000,4.226,4.233,4.215,4.215,4602.0
1699673160000,4.215,4.224,4.203,4.211,17888.0
1699673220000,4.215,4.231,4.214,4.23,1871.0
1699673280000,4.228,4.231,4.206,4.21,1936.0
1699673340000,4.211,4.221,4.21,4.215,1683.0
1699673400000,4.215,4.224,4.192,4.205,15205.0
1699673460000,4.202,4.21,4.196,4.21,3715.0
1699673520000,4.207,4.21,4.194,4.194,3585.0
1699673580000,4.195,4.204,4.186,4.2,6711.0
1699673640000,4.2,4.212,4.197,4.207,5138.0
1699673700000,4.208,4.213,4.2,4.211,1548.0
1699673760000,4.21,4.213,4.2,4.204,6407.0
1699673820000,4.204,4.205,4.165,4.178,43050.0
1699673880000,4.178,4.19,4.177,4.189,5995.0
1699673940000,4.189,4.212,4.189,4.207,7162.0
1699674000000,4.208,4.213,4.193,4.196,3455.0
1699674060000,4.195,4.207,4.195,4.205,1516.0
1699674120000,4.207,4.219,4.202,4.219,8247.0
1699674180000,4.218,4.22,4.182,4.182,7683.0
1699674240000,4.185,4.193,4.182,4.185,5937.0
1699674300000,4.185,4.195,4.178,4.178,3657.0
1699674360000,4.178,4.178,4.165,4.165,11075.0
1699674420000,4.167,4.17,4.143,4.154,27377.0
1699674480000,4.154,4.178,4.149,4.158,24386.0
1699674540000,4.155,4.169,4.148,4.158,8667.0
1699674600000,4.157,4.165,4.155,4.165,2733.0
1699674660000,4.163,4.172,4.158,4.166,4627.0
1699674720000,4.166,4.183,4.163,4.183,2044.0
1699674780000,4.183,4.187,4.17,4.178,5848.0
1699674840000,4.178,4.187,4.17,4.174,5137.0
1699674900000,4.17,4.176,4.162,4.167,1939.0
1699674960000,4.167,4.179,4.162,4.179,6298.0
1699675020000,4.175,4.179,4.162,4.166,1813.0
1699675080000,4.166,4.181,4.163,4.18,7262.0
1699675140000,4.176,4.184,4.176,4.184,2019.0
1699675200000,4.18,4.193,4.177,4.188,7138.0
1699675260000,4.188,4.199,4.186,4.199,5719.0
1699675320000,4.198,4.199,4.177,4.18,7168.0
1699675380000,4.18,4.19,4.164,4.164,12078.0
1699675440000,4.164,4.164,4.103,4.122,38852.0
1699675500000,4.125,4.135,4.121,4.128,8507.0
1699675560000,4.13,4.157,4.128,4.157,6234.0
1699675620000,4.158,4.166,4.148,4.162,4704.0
1699675680000,4.161,4.177,4.153,4.163,11204.0
1699675740000,4.163,4.18,4.163,4.173,2546.0
1699675800000,4.175,4.182,4.164,4.182,4532.0
1699675860000,4.181,4.196,4.15,4.153,22284.0
1699675920000,4.152,4.161,4.146,4.161,8089.0
1699675980000,4.16,4.16,4.122,4.131,13233.0
1699676040000,4.128,4.131,4.122,4.122,6552.0
1699676100000,4.124,4.135,4.12,4.129,10387.0
1699676160000,4.13,4.131,4.1,4.116,16571.0
1699676220000,4.112,4.12,4.1,4.119,7145.0
1699676280000,4.119,4.129,4.115,4.125,6748.0
1699676340000,4.127,4.135,4.108,4.113,7834.0
1699676400000,4.113,4.114,4.1,4.101,4688.0
1699676460000,4.1,4.101,4.052,4.061,71505.0
1699676520000,4.061,4.105,4.06,4.104,10362.0
1699676580000,4.105,4.112,4.09,4.091,6344.0
1699676640000,4.092,4.111,4.07,4.09,19217.0
1699676700000,4.087,4.094,4.065,4.068,32213.0
1699676760000,4.068,4.07,4.001,4.024,95790.0
1699676820000,4.023,4.05,4.013,4.029,20819.0
1699676880000,4.029,4.049,4.025,4.025,31289.0
1699676940000,4.028,4.036,4.0,4.007,37391.0
1699677000000,4.007,4.021,3.959,3.993,87084.0
1699677060000,3.993,3.998,3.92,3.958,85112.0
1699677120000,3.958,4.043,3.958,4.028,55677.0
1699677180000,4.024,4.048,4.002,4.025,19164.0
1699677240000,4.028,4.045,4.028,4.03,8137.0
1699677300000,4.029,4.058,4.015,4.03,40249.0
1699677360000,4.034,4.049,4.028,4.049,8083.0
1699677420000,4.049,4.067,4.03,4.067,12454.0
1699677480000,4.065,4.065,4.043,4.064,5654.0
1699677540000,4.061,4.073,4.05,4.07,6208.0
1699677600000,4.072,4.072,4.051,4.058,7907.0
1699677660000,4.058,4.06,4.026,4.04,17460.0
1699677720000,4.04,4.049,4.032,4.042,9334.0
1699677780000,4.042,4.048,4.035,4.035,1379.0
1699677840000,4.035,4.049,4.028,4.037,3157.0
1699677900000,4.037,4.055,4.037,4.049,7276.0
1699677960000,4.049,4.05,4.037,4.04,5309.0
1699678020000,4.037,4.037,4.003,4.01,11044.0
1699678080000,4.006,4.006,3.969,4.001,35062.0
1699678140000,4.001,4.007,3.991,3.994,8791.0
1699678200000,3.995,4.015,3.965,4.006,54293.0
1699678260000,4.01,4.041,4.01,4.028,17111.0
1699678320000,4.026,4.051,4.023,4.027,15826.0
1699678380000,4.028,4.05,4.024,4.033,4894.0
1699678440000,4.036,4.058,4.036,4.042,7928.0
1699678500000,4.043,4.06,4.038,4.057,4629.0
1699678560000,4.057,4.059,4.038,4.04,7411.0
1699678620000,4.04,4.064,4.033,4.061,8926.0
1699678680000,4.065,4.066,4.047,4.049,8978.0
1699678740000,4.048,4.054,4.042,4.045,2261.0
1699678800000,4.045,4.045,4.023,4.025,6419.0
1699678860000,4.025,4.036,4.014,4.036,9954.0
1699678920000,4.032,4.047,4.029,4.029,3150.0
1699678980000,4.027,4.035,4.025,4.034,3070.0
1699679040000,4.034,4.061,4.032,4.053,11704.0
1699679100000,4.055,4.075,4.05,4.058,9335.0
1699679160000,4.06,4.067,4.05,4.05,4403.0
1699679220000,4.05,4.066,4.048,4.054,6493.0
1699679280000,4.053,4.075,4.048,4.057,4733.0
1699679340000,4.06,4.072,4.058,4.06,1023.0
1699679400000,4.06,4.064,4.058,4.058,1384.0
1699679460000,4.058,4.066,4.051,4.054,3840.0
1699679520000,4.06,4.071,4.06,4.065,1673.0
1699679580000,4.065,4.078,4.062,4.073,7297.0
1699679640000,4.071,4.077,4.051,4.052,10202.0
1699679700000,4.053,4.064,4.051,4.058,1944.0
1699679760000,4.06,4.079,4.054,4.057,19439.0
1699679820000,4.056,4.073,4.052,4.059,3415.0
1699679880000,4.058,4.073,4.056,4.07,4492.0
1699679940000,4.066,4.074,4.061,4.074,4269.0
1699680000000,4.075,4.075,4.065,4.068,6200.0
1699680060000,4.07,4.085,4.065,4.077,12989.0
1699680120000,4.076,4.079,4.069,4.069,1923.0
1699680180000,4.068,4.078,4.067,4.07,3690.0
1699680240000,4.07,4.089,4.07,4.083,8981.0
1699680300000,4.082,4.087,4.07,4.077,9531.0
1699680360000,4.075,4.086,4.074,4.084,3756.0
1699680420000,4.085,4.09,4.084,4.09,2456.0
1699680480000,4.089,4.092,4.086,4.091,4060.0
1699680540000,4.088,4.092,4.086,4.086,3157.0
1699680600000,4.086,4.099,4.082,4.082,12226.0
1699680660000,4.083,4.083,4.075,4.078,7947.0
1699680720000,4.076,4.102,4.075,4.093,8227.0
1699680780000,4.092,4.104,4.09,4.099,5822.0
1699680840000,4.099,4.099,4.073,4.073,4992.0
1699680900000,4.073,4.084,4.073,4.08,3719.0
1699680960000,4.083,4.083,4.07,4.071,1238.0
1699681020000,4.07,4.077,4.066,4.077,2823.0
1699681080000,4.077,4.086,4.069,4.072,5175.0
1699681140000,4.073,4.074,4.069,4.072,1908.0
1699681200000,4.075,4.08,4.073,4.078,3294.0
1699681260000,4.079,4.08,4.078,4.08,2271.0
1699681320000,4.079,4.088,4.079,4.079,5259.0
1699681380000,4.079,4.081,4.058,4.06,7571.0
1699681440000,4.057,4.063,4.037,4.05,15851.0
1699681500000,4.048,4.06,4.032,4.038,7563.0
1699681560000,4.035,4.06,4.032,4.055,5290.0
1699681620000,4.055,4.086,4.051,4.078,8202.0
1699681680000,4.081,4.09,4.068,4.074,15732.0
1699681740000,4.074,4.08,4.065,4.067,3495.0
1699681800000,4.07,4.08,4.065,4.076,1014.0
1699681860000,4.077,4.079,4.072,4.077,1270.0
1699681920000,4.077,4.077,4.062,4.062,2064.0
1699681980000,4.063,4.078,4.063,4.078,2101.0
1699682040000,4.076,4.088,4.072,4.082,6107.0
1699682100000,4.082,4.086,4.064,4.064,4848.0
1699682160000,4.069,4.069,4.06,4.063,3279.0
1699682220000,4.06,4.066,4.052,4.054,3475.0
1699682280000,4.054,4.054,4.032,4.045,22057.0
1699682340000,4.048,4.048,4.02,4.041,13564.0
1699682400000,4.038,4.047,4.033,4.045,8108.0
1699682460000,4.045,4.064,4.042,4.056,4035.0
1699682520000,4.057,4.059,4.025,4.025,12372.0
1699682580000,4.028,4.039,3.98,3.993,49110.0
1699682640000,3.994,4.009,3.97,3.987,32502.0
1699682700000,3.987,3.994,3.95,3.994,26433.0
1699682760000,3.99,3.994,3.921,3.936,55824.0
1699682820000,3.937,3.95,3.849,3.948,179159.0
1699682880000,3.946,3.95,3.928,3.933,8122.0
1699682940000,3.934,3.935,3.9,3.923,13147.0
1699683000000,3.922,3.923,3.909,3.91,3768.0
1699683060000,3.912,3.934,3.908,3.93,8299.0
1699683120000,3.93,3.939,3.909,3.909,12348.0
1699683180000,3.912,3.923,3.903,3.921,5540.0
1699683240000,3.921,3.927,3.917,3.92,6485.0
1699683300000,3.922,3.937,3.92,3.937,4556.0
1699683360000,3.938,3.938,3.895,3.903,23555.0
1699683420000,3.908,3.919,3.899,3.911,14556.0
1699683480000,3.913,3.916,3.903,3.91,4008.0
1699683540000,3.913,3.914,3.902,3.903,7242.0
1699683600000,3.903,3.914,3.9,3.911,4219.0
1699683660000,3.912,3.931,3.912,3.923,8928.0
1699683720000,3.923,3.944,3.92,3.944,6937.0
1699683780000,3.943,3.945,3.936,3.937,3031.0
1699683840000,3.937,3.942,3.936,3.941,2489.0
1699683900000,3.94,3.946,3.938,3.94,3852.0
1699683960000,3.94,3.945,3.937,3.938,11634.0
1699684020000,3.94,3.955,3.939,3.944,10960.0
1699684080000,3.943,3.974,3.94,3.974,10170.0
1699684140000,3.973,3.978,3.957,3.977,8339.0
1699684200000,3.978,3.983,3.967,3.976,12941.0
1699684260000,3.976,3.981,3.967,3.978,5869.0
1699684320000,3.98,3.989,3.971,3.987,5556.0
1699684380000,3.986,4.004,3.986,3.99,14593.0
1699684440000,3.996,3.997,3.98,3.991,2776.0
1699684500000,3.991,3.995,3.986,3.988,2134.0
1699684560000,3.988,3.998,3.986,3.997,2248.0
1699684620000,3.998,4.005,3.991,3.995,4851.0
1699684680000,3.994,4.075,3.991,4.032,47991.0
1699684740000,4.032,4.032,4.007,4.018,11091.0
1699684800000,4.02,4.035,4.015,4.035,6759.0
1699684860000,4.032,4.043,4.022,4.028,6023.0
1699684920000,4.028,4.035,4.017,4.026,6734.0
1699684980000,4.026,4.031,4.015,4.023,3896.0
1699685040000,4.024,4.036,4.022,4.025,1670.0
1699685100000,4.025,4.032,4.019,4.025,4395.0
1699685160000,4.022,4.033,4.02,4.033,2556.0
1699685220000,4.034,4.049,4.03,4.031,10146.0
1699685280000,4.033,4.046,4.023,4.025,28457.0
1699685340000,4.024,4.03,4.015,4.026,5067.0
1699685400000,4.023,4.031,4.003,4.004,7227.0
1699685460000,4.004,4.022,4.0,4.018,2454.0
1699685520000,4.018,4.018,4.005,4.007,3393.0
1699685580000,4.007,4.017,4.007,4.013,1562.0
1699685640000,4.013,4.018,4.005,4.017,1429.0
1699685700000,4.018,4.025,4.014,4.015,3103.0
1699685760000,4.016,4.019,4.011,4.013,2370.0
1699685820000,4.014,4.018,4.004,4.004,7160.0
1699685880000,4.005,4.016,4.004,4.004,2606.0
1699685940000,4.003,4.018,4.0,4.015,2919.0
1699686000000,4.018,4.019,4.005,4.006,5797.0
1699686060000,4.009,4.009,3.995,3.995,3403.0
1699686120000,3.998,4.012,3.988,4.004,12643.0
1699686180000,4.004,4.004,3.992,3.996,4082.0
1699686240000,3.996,3.999,3.989,3.99,2447.0
1699686300000,3.992,4.023,3.99,4.021,6031.0
1699686360000,4.021,4.027,4.008,4.021,6317.0
1699686420000,4.021,4.03,4.02,4.03,3420.0
1699686480000,4.03,4.03,4.017,4.019,2191.0
1699686540000,4.019,4.019,4.016,4.019,1084.0
1699686600000,4.019,4.027,4.016,4.027,1504.0
1699686660000,4.026,4.026,4.012,4.013,2335.0
1699686720000,4.014,4.014,4.0,4.0,3246.0
1699686780000,4.003,4.013,4.0,4.013,3733.0
1699686840000,4.011,4.013,4.0,4.0,838.0
1699686900000,4.003,4.009,4.001,4.009,1062.0
1699686960000,4.008,4.029,4.008,4.022,5156.0
1699687020000,4.019,4.025,4.014,4.025,2159.0
1699687080000,4.02,4.027,4.018,4.027,3283.0
1699687140000,4.028,4.032,4.026,4.03,4690.0
1699687200000,4.03,4.035,4.028,4.034,2573.0
1699687260000,4.034,4.04,4.028,4.04,4801.0
1699687320000,4.037,4.048,4.036,4.045,2835.0
1699687380000,4.045,4.06,4.045,4.055,4967.0
1699687440000,4.055,4.061,4.04,4.05,6811.0
1699687500000,4.051,4.064,4.046,4.057,3383.0
1699687560000,4.058,4.061,4.051,4.056,3409.0
1699687620000,4.059,4.061,4.04,4.051,5756.0
1699687680000,4.051,4.051,4.036,4.037,1068.0
1699687740000,4.037,4.047,4.025,4.042,3509.0
1699687800000,4.041,4.041,4.027,4.029,5436.0
1699687860000,4.029,4.037,4.027,4.031,1634.0
1699687920000,4.031,4.054,4.031,4.049,3666.0
1699687980000,4.054,4.054,4.042,4.043,1207.0
1699688040000,4.045,4.046,4.043,4.044,1200.0
1699688100000,4.045,4.049,4.024,4.024,3881.0
1699688160000,4.027,4.034,4.027,4.031,1725.0
1699688220000,4.033,4.035,4.024,4.035,3403.0
1699688280000,4.032,4.037,4.023,4.023,1190.0
1699688340000,4.023,4.023,4.003,4.01,7381.0
1699688400000,4.01,4.021,4.01,4.019,4093.0
1699688460000,4.017,4.026,4.015,4.022,5298.0
1699688520000,4.022,4.022,3.991,3.991,5768.0
1699688580000,3.992,4.009,3.991,4.002,3078.0
1699688640000,4.0,4.003,3.988,3.996,5875.0
1699688700000,3.996,4.001,3.986,3.988,2294.0
1699688760000,3.988,4.002,3.984,3.986,12252.0
1699688820000,3.986,4.005,3.985,3.995,5741.0
1699688880000,3.993,3.995,3.955,3.96,7222.0
1699688940000,3.96,3.969,3.93,3.961,23958.0
1699689000000,3.961,3.976,3.941,3.976,7220.0
1699689060000,3.974,3.974,3.947,3.947,9644.0
1699689120000,3.946,3.947,3.933,3.937,15252.0
1699689180000,3.937,3.943,3.93,3.93,11483.0
1699689240000,3.933,3.944,3.921,3.933,10518.0
1699689300000,3.933,3.953,3.918,3.95,11193.0
1699689360000,3.95,3.958,3.948,3.955,5939.0
1699689420000,3.955,3.967,3.945,3.957,7202.0
1699689480000,3.96,3.962,3.946,3.947,10110.0
1699689540000,3.949,3.949,3.92,3.926,15334.0
1699689600000,3.93,3.964,3.927,3.952,14112.0
1699689660000,3.95,3.965,3.945,3.964,6616.0
1699689720000,3.965,3.97,3.953,3.953,6736.0
1699689780000,3.953,3.954,3.942,3.946,4543.0
1699689840000,3.946,3.948,3.93,3.93,8561.0
1699689900000,3.93,3.932,3.914,3.916,11804.0
1699689960000,3.919,3.919,3.9,3.913,11770.0
1699690020000,3.912,3.92,3.903,3.908,4818.0
1699690080000,3.907,3.919,3.906,3.917,4169.0
1699690140000,3.916,3.944,3.914,3.944,9117.0
1699690200000,3.942,3.953,3.942,3.951,1978.0
1699690260000,3.951,3.951,3.931,3.95,3419.0
1699690320000,3.951,3.964,3.95,3.96,6288.0
1699690380000,3.959,3.965,3.946,3.947,5037.0
1699690440000,3.949,3.961,3.946,3.954,6845.0
1699690500000,3.954,3.967,3.949,3.967,1645.0
1699690560000,3.968,3.996,3.967,3.978,8613.0
1699690620000,3.978,4.002,3.978,3.993,8252.0
1699690680000,3.994,3.996,3.983,3.989,4370.0
1699690740000,3.989,3.991,3.981,3.984,2758.0
1699690800000,3.984,3.994,3.968,3.99,5026.0
1699690860000,3.99,4.002,3.981,4.002,12710.0
1699690920000,4.002,4.005,4.0,4.001,3094.0
1699690980000,4.001,4.019,4.0,4.017,4493.0
1699691040000,4.018,4.031,4.01,4.015,10500.0
1699691100000,4.015,4.03,4.006,4.015,9022.0
1699691160000,4.015,4.018,4.009,4.016,2487.0
1699691220000,4.016,4.026,4.008,4.022,2950.0
1699691280000,4.022,4.033,4.006,4.014,11922.0
1699691340000,4.016,4.034,4.012,4.022,5171.0
1699691400000,4.023,4.036,4.023,4.036,9055.0
1699691460000,4.037,4.044,4.036,4.038,6292.0
1699691520000,4.038,4.039,4.023,4.031,4428.0
1699691580000,4.031,4.034,4.017,4.029,4879.0
1699691640000,4.029,4.03,4.024,4.027,1668.0
1699691700000,4.027,4.027,4.002,4.016,8950.0
1699691760000,4.017,4.019,3.998,4.007,6096.0
1699691820000,4.005,4.007,3.994,4.004,2131.0
1699691880000,4.004,4.005,3.996,4.001,2626.0
1699691940000,4.0,4.021,3.994,4.018,6166.0
1699692000000,4.016,4.016,4.003,4.01,3147.0
1699692060000,4.011,4.02,4.005,4.012,12826.0
1699692120000,4.012,4.017,4.007,4.011,2164.0
1699692180000,4.009,4.017,4.006,4.016,1615.0
1699692240000,4.013,4.018,4.01,4.018,4050.0
1699692300000,4.016,4.018,4.01,4.018,1672.0
1699692360000,4.018,4.02,4.018,4.019,4777.0
1699692420000,4.02,4.032,4.02,4.032,5067.0
1699692480000,4.028,4.031,4.026,4.03,2596.0
1699692540000,4.03,4.042,4.022,4.04,4210.0
1699692600000,4.041,4.046,4.03,4.046,6518.0
1699692660000,4.045,4.046,4.026,4.041,6647.0
1699692720000,4.04,4.044,4.025,4.032,5551.0
1699692780000,4.029,4.047,4.016,4.025,14514.0
1699692840000,4.025,4.034,4.016,4.031,3960.0
1699692900000,4.031,4.041,4.019,4.026,7479.0
1699692960000,4.028,4.044,4.028,4.041,2480.0
1699693020000,4.041,4.05,4.035,4.038,8247.0
1699693080000,4.037,4.044,4.033,4.036,2305.0
1699693140000,4.035,4.035,4.021,4.026,3424.0
1699693200000,4.026,4.05,4.026,4.048,5819.0
1699693260000,4.048,4.064,4.047,4.055,9507.0
1699693320000,4.055,4.067,4.051,4.052,4391.0
1699693380000,4.052,4.055,4.034,4.05,11800.0
1699693440000,4.05,4.05,4.02,4.033,7063.0
1699693500000,4.034,4.035,4.016,4.022,12286.0
1699693560000,4.023,4.036,4.022,4.032,3154.0
1699693620000,4.03,4.031,3.98,3.991,34887.0
1699693680000,3.99,4.0,3.973,4.0,12154.0
1699693740000,4.0,4.003,3.983,3.998,15157.0
1699693800000,3.997,4.005,3.997,3.998,2913.0
1699693860000,3.998,3.998,3.984,3.987,4121.0
1699693920000,3.987,4.008,3.987,4.0,10953.0
1699693980000,4.0,4.0,3.992,3.995,2636.0
1699694040000,3.994,4.002,3.994,3.999,1845.0
1699694100000,3.997,4.004,3.995,4.004,1818.0
1699694160000,4.001,4.013,4.0,4.01,3275.0
1699694220000,4.013,4.019,4.013,4.019,945.0
1699694280000,4.015,4.03,4.015,4.023,2950.0
1699694340000,4.021,4.034,4.021,4.032,1504.0
1699694400000,4.032,4.041,4.027,4.041,6458.0
1699694460000,4.04,4.05,4.036,4.044,3991.0
1699694520000,4.043,4.052,4.038,4.05,3859.0
1699694580000,4.048,4.057,4.045,4.046,11137.0
1699694640000,4.045,4.058,4.045,4.05,7851.0
1699694700000,4.05,4.065,4.048,4.06,3851.0
1699694760000,4.058,4.068,4.057,4.062,4537.0
1699694820000,4.064,4.067,4.015,4.025,31705.0
1699694880000,4.023,4.037,4.017,4.032,7769.0
1699694940000,4.033,4.046,4.033,4.043,6485.0
1699695000000,4.044,4.053,4.042,4.053,1166.0
1699695060000,4.054,4.056,4.039,4.049,8057.0
1699695120000,4.049,4.056,4.04,4.052,3900.0
1699695180000,4.052,4.072,4.047,4.06,9773.0
1699695240000,4.058,4.084,4.05,4.082,16135.0
1699695300000,4.083,4.083,4.072,4.075,7368.0
1699695360000,4.075,4.08,4.065,4.074,8369.0
1699695420000,4.077,4.085,4.071,4.075,10723.0
1699695480000,4.073,4.073,4.058,4.067,3019.0
1699695540000,4.065,4.067,4.044,4.049,5723.0
1699695600000,4.049,4.057,4.029,4.031,16851.0
1699695660000,4.035,4.047,4.025,4.035,12623.0
1699695720000,4.035,4.048,4.028,4.047,4240.0
1699695780000,4.048,4.06,4.048,4.056,2798.0
1699695840000,4.056,4.058,4.041,4.041,3830.0
1699695900000,4.045,4.057,4.043,4.05,2736.0
1699695960000,4.055,4.055,4.037,4.04,1526.0
1699696020000,4.041,4.053,4.037,4.049,5154.0
1699696080000,4.048,4.048,4.042,4.047,3191.0
1699696140000,4.048,4.048,4.029,4.032,6289.0
1699696200000,4.034,4.04,4.0,4.011,31457.0
1699696260000,4.013,4.017,4.001,4.002,4516.0
1699696320000,4.001,4.016,4.001,4.012,10135.0
1699696380000,4.014,4.022,4.01,4.018,1403.0
1699696440000,4.018,4.025,4.009,4.02,12877.0
1699696500000,4.024,4.034,4.0,4.01,25716.0
1699696560000,4.011,4.018,4.005,4.007,4279.0
1699696620000,4.008,4.009,4.005,4.005,2242.0
1699696680000,4.005,4.011,3.984,4.009,15651.0
1699696740000,4.01,4.021,4.009,4.016,6941.0
1699696800000,4.017,4.044,4.017,4.042,10763.0
1699696860000,4.042,4.042,4.028,4.032,8503.0
1699696920000,4.034,4.039,4.034,4.038,4361.0
1699696980000,4.038,4.038,4.035,4.035,1906.0
1699697040000,4.035,4.04,4.035,4.036,8856.0
1699697100000,4.039,4.049,4.036,4.04,7068.0
1699697160000,4.042,4.052,4.038,4.04,2559.0
1699697220000,4.038,4.043,4.036,4.04,1928.0
1699697280000,4.039,4.04,4.032,4.038,3691.0
1699697340000,4.037,4.042,3.997,4.004,32346.0
1699697400000,4.005,4.02,3.998,4.013,16999.0
1699697460000,4.012,4.017,4.0,4.007,5827.0
1699697520000,4.01,4.013,4.009,4.012,334.0
1699697580000,4.009,4.01,4.003,4.01,1561.0
1699697640000,4.01,4.015,4.007,4.012,2228.0
1699697700000,4.01,4.014,4.007,4.012,2371.0
1699697760000,4.014,4.015,4.008,4.01,3118.0
1699697820000,4.011,4.011,4.004,4.005,3149.0
1699697880000,4.008,4.011,4.005,4.009,969.0
1699697940000,4.011,4.014,4.01,4.01,3704.0
1699698000000,4.01,4.011,4.004,4.005,3351.0
1699698060000,4.005,4.013,4.004,4.009,7334.0
1699698120000,4.007,4.014,4.004,4.011,3846.0
1699698180000,4.01,4.01,4.004,4.008,1310.0
1699698240000,4.007,4.015,4.004,4.011,1955.0
1699698300000,4.011,4.015,4.005,4.013,2727.0
1699698360000,4.008,4.008,4.003,4.005,3167.0
1699698420000,4.005,4.01,4.003,4.007,1722.0
1699698480000,4.009,4.01,4.007,4.009,716.0
1699698540000,4.008,4.034,4.007,4.031,12936.0
1699698600000,4.031,4.031,4.014,4.022,5714.0
1699698660000,4.021,4.071,4.021,4.057,54933.0
1699698720000,4.055,4.056,4.05,4.055,1606.0
1699698780000,4.055,4.066,4.055,4.056,6413.0
1699698840000,4.057,4.068,4.054,4.055,3347.0
1699698900000,4.054,4.058,4.051,4.051,1895.0
1699698960000,4.052,4.053,4.044,4.044,2407.0
1699699020000,4.044,4.05,4.039,4.047,2729.0
1699699080000,4.045,4.05,4.035,4.035,3511.0
1699699140000,4.035,4.054,4.034,4.041,7369.0
1699699200000,4.04,4.04,4.033,4.036,2925.0
1699699260000,4.039,4.051,4.033,4.047,5789.0
1699699320000,4.048,4.053,4.043,4.051,1083.0
1699699380000,4.051,4.054,4.031,4.036,11037.0
1699699440000,4.039,4.049,4.037,4.049,2183.0
1699699500000,4.049,4.052,4.034,4.038,11056.0
1699699560000,4.033,4.038,4.01,4.033,6603.0
1699699620000,4.034,4.045,4.033,4.041,1329.0
1699699680000,4.039,4.043,4.038,4.038,3672.0
1699699740000,4.038,4.043,4.038,4.043,1728.0
1699699800000,4.044,4.044,4.038,4.038,10407.0
1699699860000,4.038,4.039,4.014,4.035,16897.0
1699699920000,4.037,4.06,4.037,4.048,5385.0
1699699980000,4.048,4.052,4.047,4.047,977.0
1699700040000,4.048,4.057,4.041,4.051,4167.0
1699700100000,4.055,4.055,4.051,4.053,1642.0
1699700160000,4.052,4.053,4.051,4.051,1436.0
1699700220000,4.053,4.06,4.051,4.057,3810.0
1699700280000,4.055,4.065,4.053,4.055,2522.0
1699700340000,4.054,4.054,4.042,4.053,4009.0
1699700400000,4.052,4.057,4.045,4.053,5498.0
1699700460000,4.055,4.06,4.054,4.055,1244.0
1699700520000,4.054,4.054,4.043,4.044,3571.0
1699700580000,4.043,4.043,4.032,4.039,3054.0
1699700640000,4.036,4.039,4.034,4.034,898.0
1699700700000,4.034,4.038,4.023,4.03,5362.0
1699700760000,4.03,4.035,4.023,4.032,4260.0
1699700820000,4.033,4.043,4.032,4.037,2852.0
1699700880000,4.036,4.039,4.028,4.038,2167.0
1699700940000,4.036,4.036,4.026,4.028,5893.0
1699701000000,4.027,4.029,4.026,4.027,806.0
1699701060000,4.028,4.042,4.027,4.042,857.0
1699701120000,4.041,4.041,4.026,4.031,1036.0
1699701180000,4.03,4.035,4.029,4.031,523.0
1699701240000,4.031,4.031,4.026,4.027,1190.0
1699701300000,4.027,4.038,4.024,4.024,2473.0
1699701360000,4.025,4.029,4.024,4.025,1993.0
1699701420000,4.025,4.028,4.013,4.025,11186.0
1699701480000,4.023,4.023,4.001,4.02,14798.0
1699701540000,4.02,4.022,4.016,4.019,3049.0
1699701600000,4.017,4.022,4.017,4.017,3335.0
1699701660000,4.017,4.03,4.017,4.024,3743.0
1699701720000,4.024,4.031,4.019,4.02,5691.0
1699701780000,4.019,4.036,4.019,4.035,1228.0
1699701840000,4.036,4.054,4.034,4.05,6723.0
1699701900000,4.052,4.06,4.046,4.056,6063.0
1699701960000,4.056,4.062,4.052,4.058,2656.0
1699702020000,4.058,4.058,4.031,4.031,9451.0
1699702080000,4.032,4.043,4.001,4.002,16356.0
1699702140000,4.003,4.003,3.956,3.976,42212.0
1699702200000,3.976,3.983,3.962,3.972,10474.0
1699702260000,3.97,3.988,3.96,3.984,19215.0
1699702320000,3.984,3.998,3.984,3.995,3947.0
1699702380000,3.995,4.01,3.987,3.987,13368.0
1699702440000,3.985,3.994,3.977,3.982,2099.0
1699702500000,3.984,3.99,3.979,3.985,2716.0
1699702560000,3.986,3.986,3.972,3.98,4199.0
1699702620000,3.98,3.992,3.978,3.987,2541.0
1699702680000,3.987,3.99,3.981,3.99,1424.0
1699702740000,3.99,3.994,3.99,3.994,1670.0
1699702800000,3.994,3.999,3.992,3.997,1487.0
1699702860000,3.997,4.005,3.976,3.993,9140.0
1699702920000,3.993,4.003,3.993,4.0,5972.0
1699702980000,4.0,4.0,3.996,3.996,806.0
1699703040000,3.999,4.006,3.998,4.005,1865.0
1699703100000,4.002,4.002,3.992,3.992,2346.0
1699703160000,3.993,3.993,3.971,3.98,3101.0
1699703220000,3.978,3.978,3.958,3.965,12396.0
1699703280000,3.97,3.984,3.967,3.979,4860.0
1699703340000,3.979,3.988,3.961,3.985,4487.0
1699703400000,3.985,3.989,3.971,3.979,1591.0
1699703460000,3.979,4.016,3.978,4.005,26058.0
1699703520000,4.01,4.012,4.003,4.005,1593.0
1699703580000,4.007,4.024,4.004,4.018,6274.0
1699703640000,4.017,4.02,4.002,4.01,9484.0
1699703700000,4.007,4.018,4.001,4.018,2443.0
1699703760000,4.019,4.022,4.011,4.015,2940.0
1699703820000,4.015,4.031,4.015,4.029,4106.0
1699703880000,4.031,4.032,4.018,4.028,4502.0
1699703940000,4.03,4.052,4.03,4.051,19909.0
1699704000000,4.051,4.055,4.039,4.052,10926.0
1699704060000,4.052,4.053,4.03,4.034,5835.0
1699704120000,4.034,4.034,4.01,4.01,9023.0
1699704180000,4.01,4.048,3.998,4.042,9295.0
1699704240000,4.041,4.049,4.034,4.042,4074.0
1699704300000,4.043,4.044,4.03,4.03,5197.0
1699704360000,4.031,4.051,4.031,4.051,4135.0
1699704420000,4.051,4.065,4.051,4.053,7883.0
1699704480000,4.053,4.069,4.053,4.069,5604.0
1699704540000,4.067,4.07,4.057,4.065,8356.0
1699704600000,4.065,4.078,4.062,4.078,7301.0
1699704660000,4.078,4.082,4.053,4.058,20681.0
1699704720000,4.06,4.131,4.058,4.113,66089.0
1699704780000,4.112,4.17,4.112,4.142,69197.0
1699704840000,4.143,4.15,4.106,4.124,14246.0
1699704900000,4.124,4.124,4.102,4.122,12636.0
1699704960000,4.12,4.138,4.112,4.138,9950.0
1699705020000,4.137,4.158,4.125,4.13,25671.0
1699705080000,4.13,4.143,4.106,4.122,35793.0
1699705140000,4.122,4.126,4.096,4.1,16599.0
1699705200000,4.101,4.12,4.098,4.115,10955.0
1699705260000,4.115,4.147,4.1,4.108,29934.0
1699705320000,4.108,4.142,4.108,4.132,12531.0
1699705380000,4.136,4.153,4.12,4.136,8769.0
1699705440000,4.137,4.151,4.127,4.127,19016.0
1699705500000,4.13,4.144,4.129,4.143,4579.0
1699705560000,4.142,4.142,4.131,4.132,3725.0
1699705620000,4.132,4.14,4.131,4.131,3796.0
1699705680000,4.131,4.131,4.113,4.12,8872.0
1699705740000,4.121,4.124,4.11,4.11,9427.0
1699705800000,4.112,4.121,4.106,4.11,5593.0
1699705860000,4.11,4.115,4.102,4.109,7043.0
1699705920000,4.107,4.122,4.1,4.122,7462.0
1699705980000,4.122,4.124,4.103,4.109,5083.0
1699706040000,4.109,4.12,4.107,4.119,1457.0
1699706100000,4.119,4.136,4.116,4.122,12408.0
1699706160000,4.122,4.138,4.111,4.135,4891.0
1699706220000,4.136,4.17,4.136,4.144,40293.0
1699706280000,4.144,4.145,4.128,4.133,4566.0
1699706340000,4.133,4.134,4.123,4.13,3222.0
1699706400000,4.132,4.149,4.128,4.143,11736.0
1699706460000,4.143,4.143,4.11,4.122,10826.0
1699706520000,4.12,4.133,4.104,4.133,7677.0
1699706580000,4.131,4.135,4.128,4.128,2470.0
1699706640000,4.129,4.138,4.106,4.106,14739.0
1699706700000,4.109,4.121,4.096,4.112,15927.0
1699706760000,4.112,4.121,4.102,4.121,4985.0
1699706820000,4.119,4.124,4.119,4.121,1132.0
1699706880000,4.121,4.122,4.113,4.117,1926.0
1699706940000,4.115,4.121,4.104,4.11,4499.0
1699707000000,4.112,4.157,4.112,4.117,38071.0
1699707060000,4.119,4.125,4.107,4.121,5587.0
1699707120000,4.12,4.137,4.12,4.137,1867.0
1699707180000,4.137,4.137,4.116,4.119,7604.0
1699707240000,4.117,4.14,4.111,4.125,10499.0
1699707300000,4.124,4.143,4.124,4.143,2712.0
1699707360000,4.144,4.146,4.132,4.132,2431.0
1699707420000,4.134,4.144,4.134,4.142,1606.0
1699707480000,4.142,4.146,4.134,4.14,1493.0
1699707540000,4.142,4.149,4.131,4.134,4450.0
1699707600000,4.133,4.134,4.13,4.13,2798.0
1699707660000,4.13,4.137,4.11,4.136,7748.0
1699707720000,4.136,4.137,4.113,4.119,3743.0
1699707780000,4.118,4.122,4.107,4.11,7181.0
1699707840000,4.111,4.116,4.102,4.105,5625.0
1699707900000,4.105,4.119,4.101,4.117,3721.0
1699707960000,4.117,4.122,4.09,4.092,8593.0
1699708020000,4.093,4.104,4.092,4.102,2746.0
1699708080000,4.103,4.105,4.098,4.103,1954.0
1699708140000,4.101,4.106,4.078,4.078,24246.0
1699708200000,4.079,4.094,4.066,4.092,14536.0
1699708260000,4.091,4.099,4.091,4.096,5261.0
1699708320000,4.096,4.098,4.08,4.083,3886.0
1699708380000,4.08,4.096,4.078,4.082,13087.0
1699708440000,4.082,4.087,4.071,4.084,9382.0
1699708500000,4.082,4.089,4.074,4.089,5251.0
1699708560000,4.089,4.095,4.083,4.095,6690.0
1699708620000,4.095,4.106,4.089,4.106,4430.0
1699708680000,4.105,4.115,4.103,4.113,8512.0
1699708740000,4.113,4.124,4.113,4.119,6168.0
1699708800000,4.119,4.125,4.119,4.125,5408.0
1699708860000,4.124,4.124,4.096,4.114,9573.0
1699708920000,4.114,4.121,4.105,4.111,3157.0
1699708980000,4.113,4.118,4.108,4.11,2747.0
1699709040000,4.109,4.109,4.077,4.088,13734.0
1699709100000,4.088,4.091,4.066,4.075,11750.0
1699709160000,4.075,4.08,4.065,4.071,6794.0
1699709220000,4.071,4.086,4.071,4.08,2833.0
1699709280000,4.082,4.086,4.072,4.077,2071.0
1699709340000,4.077,4.078,4.05,4.07,39529.0
1699709400000,4.07,4.081,4.067,4.07,3542.0
1699709460000,4.071,4.077,4.067,4.068,2482.0
1699709520000,4.069,4.092,4.069,4.083,11098.0
1699709580000,4.085,4.108,4.085,4.093,4418.0
1699709640000,4.094,4.105,4.093,4.104,5280.0
1699709700000,4.103,4.112,4.098,4.11,6741.0
1699709760000,4.109,4.122,4.109,4.118,2253.0
1699709820000,4.118,4.123,4.117,4.12,1453.0
1699709880000,4.12,4.128,4.117,4.125,4593.0
1699709940000,4.122,4.133,4.118,4.125,9283.0
1699710000000,4.123,4.127,4.121,4.124,6653.0
1699710060000,4.123,4.125,4.108,4.123,9625.0
1699710120000,4.125,4.134,4.116,4.134,16589.0
1699710180000,4.135,4.146,4.129,4.143,10656.0
1699710240000,4.144,4.159,4.143,4.15,14323.0
1699710300000,4.15,4.158,4.14,4.14,13204.0
1699710360000,4.14,4.14,4.119,4.122,16745.0
1699710420000,4.124,4.127,4.117,4.118,6674.0
1699710480000,4.12,4.137,4.115,4.122,15071.0
1699710540000,4.121,4.13,4.118,4.126,3097.0
1699710600000,4.126,4.128,4.107,4.123,8296.0
1699710660000,4.12,4.123,4.104,4.109,2734.0
1699710720000,4.109,4.122,4.084,4.093,12977.0
1699710780000,4.089,4.106,4.088,4.104,6471.0
1699710840000,4.103,4.103,4.094,4.1,3194.0
1699710900000,4.1,4.1,4.09,4.092,4376.0
1699710960000,4.09,4.112,4.088,4.102,5526.0
1699711020000,4.104,4.11,4.093,4.093,3906.0
1699711080000,4.093,4.108,4.093,4.099,4685.0
1699711140000,4.099,4.102,4.098,4.098,2571.0
1699711200000,4.099,4.099,4.088,4.091,3416.0
1699711260000,4.092,4.099,4.088,4.098,2762.0
1699711320000,4.099,4.122,4.099,4.122,8253.0
1699711380000,4.122,4.131,4.111,4.112,2796.0
1699711440000,4.112,4.129,4.105,4.112,4554.0
1699711500000,4.114,4.131,4.114,4.125,6774.0
1699711560000,4.122,4.126,4.122,4.123,3096.0
1699711620000,4.125,4.136,4.125,4.129,3830.0
1699711680000,4.13,4.14,4.122,4.128,2751.0
1699711740000,4.128,4.145,4.125,4.145,6904.0
1699711800000,4.145,4.153,4.14,4.145,8305.0
1699711860000,4.146,4.162,4.142,4.15,5565.0
1699711920000,4.148,4.149,4.134,4.141,6857.0
1699711980000,4.144,4.153,4.142,4.153,4803.0
1699712040000,4.153,4.166,4.151,4.159,8530.0
1699712100000,4.159,4.171,4.134,4.153,21754.0
1699712160000,4.154,4.164,4.133,4.138,9992.0
1699712220000,4.138,4.15,4.128,4.142,8958.0
1699712280000,4.142,4.149,4.125,4.125,6519.0
1699712340000,4.13,4.137,4.125,4.125,3318.0
1699712400000,4.125,4.129,4.119,4.121,5206.0
1699712460000,4.121,4.14,4.112,4.14,11592.0
1699712520000,4.139,4.168,4.128,4.138,16635.0
1699712580000,4.14,4.154,4.131,4.139,5869.0
1699712640000,4.14,4.158,4.14,4.151,4648.0
1699712700000,4.151,4.23,4.144,4.21,72363.0
1699712760000,4.209,4.286,4.209,4.271,124761.0
1699712820000,4.272,4.272,4.208,4.221,39448.0
1699712880000,4.22,4.244,4.138,4.162,94639.0
1699712940000,4.164,4.19,4.157,4.181,31725.0
1699713000000,4.181,4.191,4.154,4.154,15782.0
1699713060000,4.159,4.184,4.156,4.182,8781.0
1699713120000,4.183,4.196,4.166,4.171,15038.0
1699713180000,4.171,4.18,4.15,4.164,20117.0
1699713240000,4.164,4.167,4.154,4.166,4555.0
1699713300000,4.166,4.173,4.159,4.172,6174.0
1699713360000,4.17,4.174,4.155,4.164,4026.0
1699713420000,4.164,4.173,4.156,4.158,8006.0
1699713480000,4.16,4.163,4.152,4.157,5981.0
1699713540000,4.157,4.157,4.15,4.155,7390.0
1699713600000,4.152,4.155,4.15,4.151,7568.0
1699713660000,4.151,4.16,4.12,4.15,41278.0
1699713720000,4.148,4.154,4.117,4.134,12020.0
1699713780000,4.13,4.132,4.108,4.132,11309.0
1699713840000,4.131,4.15,4.131,4.147,4146.0
1699713900000,4.145,4.152,4.143,4.143,5010.0
1699713960000,4.143,4.143,4.118,4.131,14244.0
1699714020000,4.132,4.14,4.125,4.138,3814.0
1699714080000,4.137,4.145,4.131,4.137,12136.0
1699714140000,4.137,4.15,4.135,4.142,8147.0
1699714200000,4.141,4.15,4.136,4.144,3721.0
1699714260000,4.15,4.152,4.144,4.147,3608.0
1699714320000,4.147,4.15,4.144,4.15,1962.0
1699714380000,4.151,4.166,4.149,4.153,12724.0
1699714440000,4.152,4.17,4.15,4.165,5682.0
1699714500000,4.165,4.17,4.159,4.16,3872.0
1699714560000,4.163,4.169,4.159,4.164,1717.0
1699714620000,4.167,4.167,4.16,4.162,987.0
1699714680000,4.164,4.169,4.16,4.162,2286.0
1699714740000,4.164,4.17,4.163,4.17,3038.0
1699714800000,4.17,4.173,4.124,4.137,19805.0
1699714860000,4.136,4.145,4.123,4.135,11412.0
1699714920000,4.138,4.145,4.128,4.13,12062.0
1699714980000,4.13,4.132,4.126,4.128,1017.0
1699715040000,4.126,4.137,4.12,4.121,5878.0
1699715100000,4.122,4.134,4.112,4.13,12201.0
1699715160000,4.131,4.135,4.126,4.132,3241.0
1699715220000,4.134,4.153,4.132,4.135,9756.0
1699715280000,4.135,4.146,4.135,4.144,5396.0
1699715340000,4.145,4.148,4.139,4.139,1428.0
1699715400000,4.14,4.151,4.128,4.129,9399.0
1699715460000,4.13,4.132,4.122,4.129,5635.0
1699715520000,4.128,4.133,4.118,4.122,8864.0
1699715580000,4.121,4.124,4.111,4.114,3995.0
1699715640000,4.114,4.12,4.097,4.12,17607.0
1699715700000,4.12,4.148,4.12,4.137,13014.0
1699715760000,4.137,4.143,4.123,4.125,14907.0
1699715820000,4.126,4.126,4.119,4.123,1597.0
1699715880000,4.122,4.15,4.122,4.14,11439.0
1699715940000,4.14,4.149,4.14,4.146,2159.0
1699716000000,4.147,4.153,4.143,4.147,3358.0
1699716060000,4.149,4.16,4.141,4.147,3501.0
1699716120000,4.147,4.15,4.141,4.147,5350.0
1699716180000,4.146,4.146,4.134,4.136,4678.0
1699716240000,4.138,4.149,4.135,4.138,3097.0
1699716300000,4.14,4.144,4.136,4.138,3620.0
1699716360000,4.137,4.137,4.133,4.133,266.0
1699716420000,4.134,4.135,4.093,4.107,26868.0
1699716480000,4.106,4.118,4.092,4.096,11918.0
1699716540000,4.095,4.101,4.086,4.093,7699.0
1699716600000,4.093,4.111,4.092,4.105,5148.0
1699716660000,4.105,4.111,4.098,4.108,2845.0
1699716720000,4.108,4.112,4.1,4.108,1490.0
1699716780000,4.109,4.374,4.109,4.364,616711.0
1699716840000,4.363,4.52,4.363,4.474,321153.0
1699716900000,4.472,4.585,4.433,4.501,269292.0
1699716960000,4.504,4.586,4.451,4.53,176643.0
1699717020000,4.525,4.575,4.463,4.548,182461.0
1699717080000,4.548,4.601,4.529,4.595,178377.0
1699717140000,4.596,4.626,4.571,4.582,115554.0
1699717200000,4.58,4.583,4.542,4.562,93220.0
1699717260000,4.568,4.583,4.509,4.546,92690.0
1699717320000,4.548,4.587,4.54,4.558,41290.0
1699717380000,4.556,4.583,4.532,4.561,36256.0
1699717440000,4.563,4.597,4.558,4.576,77020.0
1699717500000,4.577,4.58,4.46,4.476,111007.0
1699717560000,4.479,4.511,4.359,4.436,237118.0
1699717620000,4.439,4.457,4.397,4.447,63488.0
1699717680000,4.445,4.486,4.432,4.442,66508.0
1699717740000,4.442,4.446,4.408,4.43,42060.0
1699717800000,4.432,4.432,4.318,4.325,93296.0
1699717860000,4.326,4.37,4.27,4.37,130262.0
1699717920000,4.369,4.371,4.35,4.358,29062.0
1699717980000,4.356,4.36,4.304,4.314,50499.0
1699718040000,4.313,4.349,4.305,4.332,39106.0
1699718100000,4.332,4.34,4.304,4.332,32504.0
1699718160000,4.33,4.353,4.319,4.336,20144.0
1699718220000,4.335,4.348,4.324,4.338,9338.0
1699718280000,4.338,4.35,4.326,4.332,11081.0
1699718340000,4.331,4.332,4.313,4.318,23593.0
1699718400000,4.314,4.35,4.31,4.322,22722.0
1699718460000,4.321,4.322,4.271,4.295,56421.0
1699718520000,4.294,4.36,4.277,4.343,84624.0
1699718580000,4.344,4.368,4.33,4.34,47128.0
1699718640000,4.341,4.36,4.332,4.354,24633.0
1699718700000,4.354,4.367,4.301,4.303,74234.0
1699718760000,4.303,4.303,4.209,4.245,105247.0
1699718820000,4.246,4.303,4.246,4.303,47945.0
1699718880000,4.304,4.349,4.294,4.334,58103.0
1699718940000,4.332,4.334,4.307,4.312,22797.0
1699719000000,4.311,4.361,4.302,4.353,46568.0
1699719060000,4.354,4.366,4.348,4.352,9129.0
1699719120000,4.352,4.385,4.346,4.349,28753.0
1699719180000,4.35,4.368,4.343,4.357,17207.0
1699719240000,4.36,4.366,4.267,4.279,94696.0
1699719300000,4.279,4.285,4.201,4.241,76370.0
1699719360000,4.24,4.249,4.2,4.236,53466.0
1699719420000,4.233,4.242,4.228,4.235,14450.0
1699719480000,4.235,4.248,4.231,4.24,19743.0
1699719540000,4.241,4.241,4.14,4.211,138541.0
1699719600000,4.214,4.232,4.2,4.204,59366.0
1699719660000,4.204,4.22,4.204,4.206,10909.0
1699719720000,4.209,4.27,4.202,4.265,80660.0
1699719780000,4.262,4.266,4.235,4.24,31102.0
1699719840000,4.241,4.246,4.23,4.23,2102.0
1699719900000,4.23,4.233,4.224,4.23,6255.0
1699719960000,4.227,4.237,4.178,4.19,20024.0
1699720020000,4.19,4.21,4.188,4.19,10123.0
1699720080000,4.191,4.202,4.185,4.202,5199.0
1699720140000,4.2,4.216,4.2,4.212,4739.0
1699720200000,4.214,4.223,4.201,4.206,9150.0
1699720260000,4.206,4.217,4.203,4.215,3856.0
1699720320000,4.215,4.224,4.212,4.22,4567.0
1699720380000,4.22,4.229,4.216,4.22,6029.0
1699720440000,4.221,4.223,4.201,4.202,7931.0
1699720500000,4.2,4.24,4.179,4.227,48472.0
1699720560000,4.228,4.234,4.213,4.221,8527.0
1699720620000,4.217,4.217,4.201,4.21,6819.0
1699720680000,4.21,4.222,4.199,4.22,8334.0
1699720740000,4.22,4.229,4.218,4.225,4961.0
1699720800000,4.226,4.234,4.222,4.23,7820.0
1699720860000,4.228,4.24,4.218,4.231,13685.0
1699720920000,4.231,4.24,4.226,4.238,10175.0
1699720980000,4.235,4.263,4.235,4.254,16707.0
1699721040000,4.253,4.271,4.242,4.266,9883.0
1699721100000,4.268,4.283,4.262,4.279,24793.0
1699721160000,4.276,4.283,4.27,4.282,9243.0
1699721220000,4.282,4.287,4.27,4.287,13140.0
1699721280000,4.284,4.288,4.276,4.279,9360.0
1699721340000,4.28,4.321,4.276,4.315,49105.0
1699721400000,4.315,4.366,4.3,4.353,55172.0
1699721460000,4.353,4.383,4.331,4.376,39080.0
1699721520000,4.379,4.419,4.346,4.411,39931.0
1699721580000,4.41,4.415,4.346,4.364,35398.0
1699721640000,4.364,4.408,4.359,4.398,18659.0
1699721700000,4.398,4.444,4.388,4.416,39801.0
1699721760000,4.417,4.417,4.368,4.372,23924.0
1699721820000,4.371,4.382,4.35,4.378,13175.0
1699721880000,4.374,4.393,4.37,4.383,3505.0
1699721940000,4.382,4.383,4.371,4.378,6337.0
1699722000000,4.377,4.38,4.356,4.362,12649.0
1699722060000,4.359,4.359,4.324,4.34,20248.0
1699722120000,4.343,4.369,4.343,4.364,7534.0
1699722180000,4.367,4.396,4.367,4.395,19841.0
1699722240000,4.394,4.394,4.363,4.374,8506.0
1699722300000,4.374,4.389,4.314,4.327,29011.0
1699722360000,4.328,4.331,4.267,4.308,36555.0
1699722420000,4.308,4.335,4.303,4.328,19087.0
1699722480000,4.328,4.329,4.308,4.316,4523.0
1699722540000,4.319,4.319,4.282,4.301,10236.0
1699722600000,4.305,4.316,4.25,4.277,36990.0
1699722660000,4.277,4.28,4.261,4.28,19078.0
1699722720000,4.28,4.297,4.275,4.286,13770.0
1699722780000,4.288,4.3,4.283,4.286,6775.0
1699722840000,4.287,4.288,4.25,4.285,16852.0
1699722900000,4.286,4.306,4.286,4.293,5577.0
1699722960000,4.293,4.294,4.261,4.291,11500.0
1699723020000,4.29,4.29,4.204,4.24,30501.0
1699723080000,4.241,4.257,4.224,4.257,15872.0
1699723140000,4.255,4.269,4.247,4.269,6423.0
1699723200000,4.266,4.295,4.255,4.295,15526.0
1699723260000,4.292,4.292,4.274,4.277,4912.0
1699723320000,4.277,4.282,4.263,4.275,4542.0
1699723380000,4.276,4.284,4.263,4.265,5582.0
1699723440000,4.262,4.28,4.258,4.272,11901.0
1699723500000,4.273,4.298,4.271,4.272,22108.0
1699723560000,4.273,4.287,4.268,4.271,6155.0
1699723620000,4.267,4.272,4.262,4.262,2498.0
1699723680000,4.264,4.271,4.242,4.268,11988.0
1699723740000,4.268,4.275,4.262,4.266,8061.0
1699723800000,4.266,4.272,4.237,4.24,4449.0
1699723860000,4.242,4.25,4.228,4.25,5871.0
1699723920000,4.249,4.261,4.238,4.255,7762.0
1699723980000,4.25,4.254,4.232,4.24,6452.0
1699724040000,4.24,4.268,4.24,4.267,4061.0
1699724100000,4.268,4.268,4.238,4.239,6547.0
1699724160000,4.241,4.243,4.234,4.235,1917.0
1699724220000,4.235,4.242,4.224,4.238,4859.0
1699724280000,4.238,4.243,4.232,4.235,6564.0
1699724340000,4.235,4.235,4.214,4.217,11295.0
1699724400000,4.219,4.226,4.21,4.218,12759.0
1699724460000,4.218,4.227,4.214,4.226,2831.0
1699724520000,4.226,4.248,4.226,4.247,2977.0
1699724580000,4.247,4.255,4.246,4.25,3289.0
1699724640000,4.254,4.26,4.235,4.255,11134.0
1699724700000,4.255,4.266,4.254,4.254,2828.0
1699724760000,4.256,4.264,4.253,4.257,7411.0
1699724820000,4.257,4.268,4.209,4.222,31952.0
1699724880000,4.224,4.232,4.215,4.226,17984.0
1699724940000,4.227,4.231,4.217,4.217,5838.0
1699725000000,4.218,4.264,4.218,4.257,36673.0
1699725060000,4.259,4.266,4.257,4.26,2715.0
1699725120000,4.261,4.264,4.24,4.257,13029.0
1699725180000,4.255,4.262,4.252,4.255,2807.0
1699725240000,4.255,4.256,4.249,4.252,1895.0
1699725300000,4.253,4.259,4.252,4.257,2008.0
1699725360000,4.258,4.258,4.235,4.24,5346.0
1699725420000,4.239,4.255,4.237,4.238,3732.0
1699725480000,4.24,4.261,4.237,4.254,3426.0
1699725540000,4.253,4.261,4.248,4.258,5077.0
1699725600000,4.255,4.268,4.252,4.264,6688.0
1699725660000,4.266,4.266,4.238,4.238,6155.0
1699725720000,4.238,4.249,4.23,4.248,5120.0
1699725780000,4.247,4.249,4.238,4.244,2899.0
1699725840000,4.242,4.249,4.238,4.243,1900.0
1699725900000,4.243,4.249,4.239,4.243,3609.0
1699725960000,4.243,4.258,4.239,4.245,6419.0
1699726020000,4.243,4.246,4.234,4.235,2094.0
1699726080000,4.234,4.242,4.232,4.232,3124.0
1699726140000,4.233,4.234,4.215,4.221,7764.0
1699726200000,4.22,4.225,4.211,4.213,6792.0
1699726260000,4.215,4.233,4.211,4.231,4171.0
1699726320000,4.227,4.23,4.2,4.207,11091.0
1699726380000,4.207,4.214,4.207,4.209,2149.0
1699726440000,4.21,4.218,4.209,4.209,3241.0
1699726500000,4.209,4.211,4.202,4.202,3968.0
1699726560000,4.202,4.203,4.184,4.191,15642.0
1699726620000,4.195,4.202,4.19,4.19,6956.0
1699726680000,4.192,4.201,4.19,4.193,2928.0
1699726740000,4.193,4.194,4.183,4.186,3303.0
1699726800000,4.184,4.202,4.184,4.19,4844.0
1699726860000,4.189,4.199,4.188,4.196,2600.0
1699726920000,4.196,4.207,4.196,4.203,2532.0
1699726980000,4.204,4.218,4.203,4.215,3904.0
1699727040000,4.213,4.221,4.205,4.22,3594.0
1699727100000,4.22,4.221,4.21,4.211,3987.0
1699727160000,4.211,4.22,4.211,4.215,1970.0
1699727220000,4.215,4.219,4.21,4.211,1591.0
1699727280000,4.214,4.218,4.212,4.212,1429.0
1699727340000,4.212,4.228,4.212,4.225,9771.0
1699727400000,4.226,4.249,4.225,4.236,12707.0
1699727460000,4.237,4.248,4.227,4.23,4181.0
1699727520000,4.229,4.233,4.217,4.228,3480.0
1699727580000,4.229,4.236,4.229,4.233,2415.0
1699727640000,4.233,4.233,4.226,4.228,2033.0
1699727700000,4.228,4.233,4.22,4.23,5559.0
1699727760000,4.234,4.237,4.228,4.237,1541.0
1699727820000,4.237,4.244,4.233,4.24,3854.0
1699727880000,4.24,4.242,4.235,4.235,495.0
1699727940000,4.237,4.249,4.234,4.24,10485.0
1699728000000,4.246,4.252,4.241,4.25,2105.0
1699728060000,4.249,4.249,4.226,4.232,9497.0
1699728120000,4.231,4.235,4.226,4.231,2019.0
1699728180000,4.232,4.237,4.229,4.229,2142.0
1699728240000,4.23,4.233,4.221,4.222,3202.0
1699728300000,4.222,4.225,4.214,4.215,4278.0
1699728360000,4.216,4.229,4.216,4.229,4452.0
1699728420000,4.228,4.233,4.227,4.232,596.0
1699728480000,4.231,4.248,4.23,4.242,3467.0
1699728540000,4.245,4.247,4.242,4.245,706.0
1699728600000,4.246,4.25,4.24,4.245,5292.0
1699728660000,4.245,4.25,4.233,4.236,4861.0
1699728720000,4.234,4.238,4.227,4.232,2598.0
1699728780000,4.233,4.236,4.228,4.235,601.0
1699728840000,4.237,4.239,4.234,4.239,1757.0
1699728900000,4.237,4.24,4.224,4.227,1485.0
1699728960000,4.227,4.233,4.226,4.228,1582.0
1699729020000,4.226,4.231,4.224,4.231,751.0
1699729080000,4.229,4.23,4.225,4.23,1622.0
1699729140000,4.229,4.229,4.219,4.225,2909.0
1699729200000,4.225,4.231,4.219,4.22,3382.0
1699729260000,4.221,4.225,4.215,4.225,2119.0
1699729320000,4.226,4.229,4.217,4.221,1543.0
1699729380000,4.22,4.225,4.214,4.221,1302.0
1699729440000,4.221,4.239,4.218,4.238,3385.0
1699729500000,4.239,4.246,4.237,4.243,4910.0
1699729560000,4.243,4.247,4.24,4.244,2357.0
1699729620000,4.244,4.247,4.244,4.245,1793.0
1699729680000,4.245,4.249,4.245,4.247,2056.0
1699729740000,4.245,4.257,4.244,4.244,3710.0
1699729800000,4.244,4.252,4.239,4.252,2660.0
1699729860000,4.251,4.259,4.244,4.255,5057.0
1699729920000,4.255,4.267,4.253,4.26,5970.0
1699729980000,4.261,4.263,4.251,4.251,1753.0
1699730040000,4.252,4.252,4.235,4.24,3280.0
1699730100000,4.24,4.241,4.234,4.234,2886.0
1699730160000,4.234,4.235,4.227,4.234,3643.0
1699730220000,4.235,4.24,4.226,4.228,1613.0
1699730280000,4.228,4.238,4.226,4.226,2659.0
1699730340000,4.225,4.24,4.223,4.238,3072.0
1699730400000,4.237,4.251,4.237,4.25,4141.0
1699730460000,4.246,4.25,4.236,4.239,1781.0
1699730520000,4.239,4.242,4.236,4.236,793.0
1699730580000,4.237,4.242,4.233,4.233,994.0
1699730640000,4.235,4.247,4.235,4.247,1375.0
1699730700000,4.246,4.251,4.236,4.24,6464.0
1699730760000,4.245,4.255,4.245,4.255,1673.0
1699730820000,4.254,4.26,4.249,4.26,3164.0
1699730880000,4.26,4.263,4.249,4.261,2208.0
1699730940000,4.262,4.272,4.25,4.266,4393.0
1699731000000,4.266,4.277,4.258,4.268,5653.0
1699731060000,4.266,4.275,4.264,4.275,1798.0
1699731120000,4.275,4.278,4.271,4.272,1508.0
1699731180000,4.273,4.281,4.271,4.281,2813.0
1699731240000,4.278,4.292,4.269,4.275,9861.0
1699731300000,4.276,4.278,4.265,4.269,4039.0
1699731360000,4.269,4.293,4.265,4.293,8739.0
1699731420000,4.292,4.292,4.276,4.282,2797.0
1699731480000,4.28,4.281,4.276,4.281,531.0
1699731540000,4.282,4.289,4.282,4.289,1188.0
1699731600000,4.287,4.287,4.275,4.279,5869.0
1699731660000,4.277,4.28,4.265,4.271,3469.0
1699731720000,4.271,4.272,4.266,4.266,854.0
1699731780000,4.267,4.267,4.25,4.254,8865.0
1699731840000,4.254,4.265,4.253,4.265,1357.0
1699731900000,4.266,4.269,4.26,4.26,2603.0
1699731960000,4.262,4.276,4.262,4.273,2410.0
1699732020000,4.274,4.274,4.266,4.266,993.0
1699732080000,4.267,4.285,4.267,4.278,4266.0
1699732140000,4.278,4.279,4.266,4.273,3640.0
1699732200000,4.275,4.282,4.275,4.28,402.0
1699732260000,4.282,4.282,4.265,4.269,1360.0
1699732320000,4.269,4.276,4.264,4.276,1711.0
1699732380000,4.276,4.28,4.276,4.277,1058.0
1699732440000,4.279,4.282,4.271,4.271,2589.0
1699732500000,4.271,4.277,4.266,4.275,2294.0
1699732560000,4.276,4.28,4.271,4.271,466.0
1699732620000,4.272,4.28,4.265,4.265,1273.0
1699732680000,4.265,4.281,4.265,4.28,1980.0
1699732740000,4.282,4.288,4.277,4.288,8264.0
1699732800000,4.288,4.294,4.28,4.292,3752.0
1699732860000,4.293,4.297,4.266,4.267,9262.0
1699732920000,4.266,4.276,4.262,4.265,6345.0
1699732980000,4.266,4.292,4.266,4.276,6243.0
1699733040000,4.276,4.289,4.274,4.289,2145.0
1699733100000,4.291,4.292,4.279,4.292,3478.0
1699733160000,4.291,4.291,4.278,4.283,5201.0
1699733220000,4.283,4.319,4.282,4.314,22333.0
1699733280000,4.313,4.313,4.288,4.3,7550.0
1699733340000,4.298,4.3,4.283,4.291,6899.0
1699733400000,4.287,4.291,4.275,4.278,5599.0
1699733460000,4.276,4.278,4.271,4.274,1467.0
1699733520000,4.274,4.274,4.237,4.256,13242.0
1699733580000,4.256,4.256,4.237,4.245,8009.0
1699733640000,4.245,4.257,4.243,4.25,8796.0
1699733700000,4.248,4.252,4.244,4.246,3357.0
1699733760000,4.246,4.247,4.241,4.241,3251.0
1699733820000,4.242,4.247,4.235,4.235,4139.0
1699733880000,4.235,4.249,4.235,4.243,2167.0
1699733940000,4.242,4.242,4.235,4.236,1968.0
1699734000000,4.236,4.236,4.223,4.223,6921.0
1699734060000,4.223,4.243,4.223,4.236,3164.0
1699734120000,4.237,4.238,4.217,4.223,7445.0
1699734180000,4.222,4.232,4.222,4.226,2365.0
1699734240000,4.228,4.241,4.228,4.23,3538.0
1699734300000,4.228,4.228,4.219,4.224,2803.0
1699734360000,4.225,4.232,4.219,4.223,2212.0
1699734420000,4.224,4.231,4.224,4.225,2519.0
1699734480000,4.226,4.237,4.226,4.235,4691.0
1699734540000,4.235,4.239,4.23,4.23,1305.0
1699734600000,4.231,4.249,4.23,4.245,5410.0
1699734660000,4.245,4.251,4.24,4.246,2038.0
1699734720000,4.246,4.251,4.237,4.25,3127.0
1699734780000,4.251,4.253,4.236,4.243,3445.0
1699734840000,4.241,4.243,4.206,4.229,19809.0
1699734900000,4.228,4.235,4.222,4.226,7516.0
1699734960000,4.225,4.241,4.218,4.232,12444.0
1699735020000,4.232,4.241,4.227,4.237,4123.0
1699735080000,4.238,4.249,4.238,4.248,2326.0
1699735140000,4.247,4.247,4.235,4.245,5293.0
1699735200000,4.246,4.254,4.233,4.254,7411.0
1699735260000,4.254,4.257,4.248,4.252,5770.0
1699735320000,4.251,4.258,4.248,4.25,3908.0
1699735380000,4.252,4.261,4.248,4.253,6225.0
1699735440000,4.253,4.259,4.253,4.258,1518.0
1699735500000,4.256,4.256,4.241,4.244,7418.0
1699735560000,4.245,4.251,4.242,4.242,2541.0
1699735620000,4.241,4.245,4.237,4.243,1038.0
1699735680000,4.243,4.243,4.223,4.235,3119.0
1699735740000,4.237,4.237,4.223,4.225,1244.0
1699735800000,4.226,4.228,4.217,4.226,3886.0
1699735860000,4.227,4.232,4.218,4.218,1981.0
1699735920000,4.218,4.241,4.217,4.236,18594.0
1699735980000,4.236,4.241,4.224,4.24,4555.0
1699736040000,4.24,4.242,4.23,4.234,8688.0
1699736100000,4.234,4.235,4.22,4.226,3777.0
1699736160000,4.225,4.235,4.221,4.231,8242.0
1699736220000,4.231,4.244,4.228,4.244,2504.0
1699736280000,4.241,4.246,4.239,4.239,1043.0
1699736340000,4.239,4.244,4.238,4.239,1366.0
1699736400000,4.239,4.239,4.227,4.232,3835.0
1699736460000,4.234,4.234,4.226,4.226,458.0
1699736520000,4.227,4.228,4.217,4.228,3558.0
1699736580000,4.226,4.241,4.225,4.239,1214.0
1699736640000,4.239,4.241,4.233,4.24,4374.0
1699736700000,4.24,4.241,4.24,4.241,2335.0
1699736760000,4.241,4.253,4.241,4.253,1644.0
1699736820000,4.252,4.256,4.246,4.25,4842.0
1699736880000,4.25,4.254,4.246,4.25,1240.0
1699736940000,4.251,4.258,4.251,4.257,393.0
1699737000000,4.257,4.261,4.248,4.255,3712.0
1699737060000,4.256,4.258,4.249,4.251,1479.0
1699737120000,4.253,4.254,4.248,4.249,424.0
1699737180000,4.25,4.256,4.247,4.255,5367.0
1699737240000,4.254,4.259,4.25,4.253,2232.0
1699737300000,4.253,4.26,4.249,4.26,2565.0
1699737360000,4.259,4.259,4.252,4.259,2395.0
1699737420000,4.259,4.262,4.254,4.258,1227.0
1699737480000,4.256,4.256,4.233,4.241,5000.0
1699737540000,4.241,4.241,4.218,4.236,9798.0
1699737600000,4.235,4.239,4.221,4.231,2349.0
1699737660000,4.23,4.235,4.227,4.231,2634.0
1699737720000,4.232,4.237,4.227,4.232,2720.0
1699737780000,4.232,4.237,4.227,4.237,1713.0
1699737840000,4.235,4.238,4.232,4.232,338.0
1699737900000,4.234,4.242,4.234,4.242,1135.0
1699737960000,4.241,4.245,4.237,4.244,336.0
1699738020000,4.243,4.243,4.233,4.24,1683.0
1699738080000,4.238,4.24,4.233,4.233,995.0
1699738140000,4.233,4.245,4.233,4.243,3090.0
1699738200000,4.244,4.247,4.24,4.244,1567.0
1699738260000,4.244,4.249,4.228,4.228,2962.0
1699738320000,4.227,4.227,4.217,4.217,4188.0
1699738380000,4.218,4.221,4.211,4.218,11239.0
1699738440000,4.217,4.224,4.213,4.22,4216.0
1699738500000,4.22,4.224,4.192,4.206,27439.0
1699738560000,4.206,4.22,4.202,4.216,5351.0
1699738620000,4.215,4.215,4.205,4.208,4018.0
1699738680000,4.208,4.212,4.204,4.205,2241.0
1699738740000,4.206,4.207,4.196,4.202,3556.0
1699738800000,4.202,4.206,4.197,4.198,5901.0
1699738860000,4.197,4.198,4.19,4.198,3798.0
1699738920000,4.2,4.217,4.196,4.202,10380.0
1699738980000,4.205,4.221,4.205,4.221,3487.0
1699739040000,4.216,4.221,4.206,4.212,6302.0
1699739100000,4.213,4.224,4.212,4.224,2481.0
1699739160000,4.222,4.226,4.214,4.214,2774.0
1699739220000,4.212,4.217,4.207,4.217,1809.0
1699739280000,4.216,4.217,4.209,4.213,1078.0
1699739340000,4.212,4.218,4.211,4.216,4068.0
1699739400000,4.215,4.215,4.19,4.193,3268.0
1699739460000,4.19,4.2,4.15,4.181,34841.0
1699739520000,4.182,4.195,4.178,4.187,15908.0
1699739580000,4.186,4.197,4.183,4.183,11761.0
1699739640000,4.184,4.191,4.168,4.172,8606.0
1699739700000,4.174,4.189,4.174,4.175,14268.0
1699739760000,4.176,4.19,4.176,4.18,4184.0
1699739820000,4.178,4.179,4.168,4.175,5335.0
1699739880000,4.175,4.184,4.173,4.175,2612.0
1699739940000,4.179,4.184,4.172,4.181,6024.0
1699740000000,4.18,4.193,4.174,4.185,17179.0
1699740060000,4.185,4.185,4.173,4.177,5745.0
1699740120000,4.178,4.178,4.163,4.167,6261.0
1699740180000,4.167,4.171,4.162,4.167,3683.0
1699740240000,4.168,4.178,4.168,4.175,2108.0
1699740300000,4.175,4.176,4.163,4.168,5631.0
1699740360000,4.168,4.17,4.146,4.151,13405.0
1699740420000,4.153,4.155,4.093,4.148,104494.0
1699740480000,4.148,4.157,4.143,4.147,9828.0
1699740540000,4.146,4.148,4.136,4.143,5479.0
1699740600000,4.145,4.155,4.145,4.147,4344.0
1699740660000,4.146,4.146,4.106,4.14,12734.0
1699740720000,4.14,4.159,4.134,4.134,8415.0
1699740780000,4.134,4.151,4.13,4.151,2701.0
1699740840000,4.15,4.15,4.128,4.136,4711.0
1699740900000,4.135,4.152,4.135,4.152,4269.0
1699740960000,4.152,4.166,4.152,4.156,5808.0
1699741020000,4.157,4.174,4.151,4.17,7494.0
1699741080000,4.167,4.182,4.166,4.178,7753.0
1699741140000,4.178,4.19,4.162,4.175,28207.0
1699741200000,4.177,4.178,4.155,4.174,10712.0
1699741260000,4.174,4.185,4.174,4.185,2124.0
1699741320000,4.185,4.188,4.184,4.188,924.0
1699741380000,4.187,4.195,4.187,4.193,2965.0
1699741440000,4.193,4.195,4.192,4.193,1428.0
1699741500000,4.195,4.199,4.19,4.19,4035.0
1699741560000,4.192,4.198,4.192,4.195,1329.0
1699741620000,4.195,4.199,4.195,4.198,1220.0
1699741680000,4.196,4.2,4.188,4.191,2646.0
1699741740000,4.19,4.195,4.188,4.192,1672.0
1699741800000,4.194,4.197,4.193,4.197,665.0
1699741860000,4.196,4.197,4.192,4.195,2797.0
1699741920000,4.195,4.2,4.193,4.2,5873.0
1699741980000,4.198,4.2,4.196,4.199,12716.0
1699742040000,4.199,4.199,4.193,4.194,3595.0
1699742100000,4.194,4.198,4.193,4.198,2229.0
1699742160000,4.198,4.198,4.189,4.193,2874.0
1699742220000,4.192,4.198,4.191,4.192,5364.0
1699742280000,4.192,4.195,4.19,4.195,1270.0
1699742340000,4.195,4.195,4.194,4.195,837.0
1699742400000,4.195,4.197,4.195,4.197,2186.0
1699742460000,4.197,4.2,4.196,4.2,2259.0
1699742520000,4.2,4.203,4.199,4.202,616.0
1699742580000,4.202,4.205,4.202,4.205,750.0
1699742640000,4.205,4.211,4.205,4.211,3676.0
1699742700000,4.21,4.214,4.21,4.214,2009.0
1699742760000,4.213,4.213,4.205,4.211,8027.0
1699742820000,4.21,4.213,4.208,4.213,1747.0
1699742880000,4.212,4.214,4.21,4.214,738.0
1699742940000,4.214,4.22,4.213,4.219,2350.0
1699743000000,4.219,4.223,4.216,4.218,893.0
1699743060000,4.216,4.216,4.208,4.208,1663.0
1699743120000,4.208,4.209,4.2,4.207,2754.0
1699743180000,4.209,4.216,4.209,4.216,622.0
1699743240000,4.216,4.219,4.21,4.21,1494.0
1699743300000,4.213,4.213,4.209,4.211,725.0
1699743360000,4.21,4.21,4.198,4.198,2147.0
1699743420000,4.2,4.21,4.196,4.21,6185.0
1699743480000,4.209,4.211,4.205,4.209,1443.0
1699743540000,4.209,4.218,4.209,4.218,4388.0
1699743600000,4.217,4.221,4.21,4.221,4826.0
1699743660000,4.221,4.23,4.22,4.223,13300.0
1699743720000,4.222,4.229,4.218,4.222,3114.0
1699743780000,4.222,4.232,4.222,4.232,2097.0
1699743840000,4.232,4.233,4.225,4.232,1199.0
1699743900000,4.232,4.232,4.221,4.231,4083.0
1699743960000,4.231,4.234,4.22,4.223,2786.0
1699744020000,4.224,4.235,4.224,4.234,785.0
1699744080000,4.233,4.24,4.231,4.24,869.0
1699744140000,4.24,4.24,4.223,4.223,3164.0
1699744200000,4.224,4.228,4.223,4.225,1475.0
1699744260000,4.225,4.228,4.221,4.228,2756.0
1699744320000,4.227,4.228,4.222,4.228,2399.0
1699744380000,4.227,4.232,4.225,4.232,954.0
1699744440000,4.231,4.24,4.225,4.239,8141.0
1699744500000,4.238,4.249,4.233,4.235,6859.0
1699744560000,4.234,4.257,4.23,4.244,7854.0
1699744620000,4.245,4.25,4.234,4.247,6502.0
1699744680000,4.247,4.253,4.241,4.247,7899.0
1699744740000,4.246,4.254,4.238,4.242,5397.0
1699744800000,4.241,4.245,4.237,4.245,1058.0
1699744860000,4.244,4.256,4.219,4.235,13324.0
1699744920000,4.234,4.253,4.23,4.238,14249.0
1699744980000,4.237,4.243,4.224,4.239,7052.0
1699745040000,4.239,4.244,4.237,4.241,1109.0
1699745100000,4.241,4.241,4.225,4.231,4172.0
1699745160000,4.23,4.232,4.22,4.227,2720.0
1699745220000,4.226,4.229,4.22,4.228,4489.0
1699745280000,4.228,4.245,4.224,4.238,7332.0
1699745340000,4.238,4.244,4.235,4.238,2802.0
1699745400000,4.238,4.24,4.226,4.228,1193.0
1699745460000,4.227,4.229,4.187,4.187,15257.0
1699745520000,4.19,4.212,4.182,4.189,17363.0
1699745580000,4.189,4.189,4.167,4.176,14838.0
1699745640000,4.177,4.179,4.141,4.147,32656.0
1699745700000,4.147,4.183,4.146,4.172,38808.0
1699745760000,4.17,4.196,4.17,4.189,5495.0
1699745820000,4.192,4.195,4.183,4.189,4421.0
1699745880000,4.193,4.209,4.178,4.209,5089.0
1699745940000,4.207,4.214,4.194,4.202,6980.0
1699746000000,4.202,4.216,4.202,4.216,2405.0
1699746060000,4.215,4.229,4.211,4.224,9490.0
1699746120000,4.225,4.233,4.217,4.221,4999.0
1699746180000,4.217,4.229,4.211,4.229,6851.0
1699746240000,4.229,4.23,4.212,4.216,2347.0
1699746300000,4.216,4.231,4.214,4.215,1807.0
1699746360000,4.215,4.222,4.208,4.222,2406.0
1699746420000,4.223,4.242,4.223,4.233,8407.0
1699746480000,4.236,4.25,4.233,4.25,7677.0
1699746540000,4.248,4.256,4.242,4.255,14561.0
1699746600000,4.255,4.264,4.255,4.264,5024.0
1699746660000,4.264,4.27,4.264,4.27,3487.0
1699746720000,4.269,4.28,4.269,4.28,3878.0
1699746780000,4.28,4.296,4.272,4.275,7064.0
1699746840000,4.275,4.275,4.26,4.271,4230.0
1699746900000,4.272,4.272,4.258,4.266,3363.0
1699746960000,4.266,4.287,4.266,4.266,4493.0
1699747020000,4.266,4.276,4.261,4.275,2396.0
1699747080000,4.274,4.276,4.265,4.265,3512.0
1699747140000,4.266,4.275,4.266,4.268,2139.0
1699747200000,4.268,4.278,4.238,4.269,28209.0
1699747260000,4.273,4.289,4.268,4.289,4871.0
1699747320000,4.288,4.311,4.277,4.278,20146.0
1699747380000,4.278,4.278,4.251,4.254,13341.0
1699747440000,4.255,4.275,4.249,4.251,10411.0
1699747500000,4.253,4.254,4.233,4.248,8864.0
1699747560000,4.247,4.253,4.235,4.25,7445.0
1699747620000,4.25,4.263,4.243,4.262,5061.0
1699747680000,4.262,4.265,4.246,4.261,6041.0
1699747740000,4.26,4.26,4.242,4.251,3597.0
1699747800000,4.251,4.251,4.23,4.235,5903.0
1699747860000,4.233,4.24,4.224,4.233,6242.0
1699747920000,4.236,4.241,4.229,4.235,3714.0
1699747980000,4.238,4.251,4.237,4.24,3721.0
1699748040000,4.24,4.245,4.233,4.242,5564.0
1699748100000,4.243,4.246,4.216,4.218,2994.0
1699748160000,4.216,4.218,4.193,4.207,13449.0
1699748220000,4.208,4.208,4.176,4.201,21238.0
1699748280000,4.205,4.209,4.179,4.18,5874.0
1699748340000,4.18,4.188,4.172,4.188,11293.0
1699748400000,4.187,4.189,4.17,4.17,6704.0
1699748460000,4.17,4.178,4.169,4.172,3995.0
1699748520000,4.173,4.18,4.167,4.169,6157.0
1699748580000,4.169,4.181,4.165,4.181,2433.0
1699748640000,4.181,4.186,4.172,4.172,1975.0
1699748700000,4.172,4.181,4.172,4.181,2052.0
1699748760000,4.182,4.189,4.18,4.183,2894.0
1699748820000,4.185,4.187,4.169,4.169,5001.0
1699748880000,4.169,4.169,4.113,4.142,43561.0
1699748940000,4.143,4.146,4.102,4.104,20323.0
1699749000000,4.104,4.115,3.948,4.004,262447.0
1699749060000,4.004,4.08,4.004,4.076,49161.0
1699749120000,4.075,4.081,4.066,4.076,20043.0
1699749180000,4.077,4.088,4.072,4.082,12181.0
1699749240000,4.081,4.085,4.054,4.072,14961.0
1699749300000,4.071,4.081,4.045,4.065,14442.0
1699749360000,4.065,4.075,4.045,4.071,12724.0
1699749420000,4.07,4.084,4.042,4.044,9929.0
1699749480000,4.044,4.048,3.977,3.977,37599.0
1699749540000,3.98,4.009,3.98,4.004,20576.0
1699749600000,4.002,4.03,4.002,4.021,9757.0
1699749660000,4.021,4.027,4.01,4.017,7465.0
1699749720000,4.017,4.022,3.994,3.994,8683.0
1699749780000,3.993,3.999,3.953,3.967,25510.0
1699749840000,3.964,3.99,3.964,3.98,10197.0
1699749900000,3.985,4.025,3.98,4.007,18152.0
1699749960000,4.007,4.016,3.987,4.016,10075.0
1699750020000,4.017,4.02,3.978,3.982,15904.0
1699750080000,3.983,3.994,3.963,3.965,10457.0
1699750140000,3.969,3.97,3.913,3.955,29422.0
1699750200000,3.955,3.995,3.954,3.995,9651.0
1699750260000,3.991,3.991,3.918,3.934,65098.0
1699750320000,3.933,3.952,3.933,3.947,11320.0
1699750380000,3.948,3.955,3.933,3.95,14340.0
1699750440000,3.954,3.976,3.95,3.95,15571.0
1699750500000,3.952,3.965,3.95,3.962,7147.0
1699750560000,3.962,3.966,3.96,3.96,5247.0
1699750620000,3.96,3.963,3.951,3.953,6443.0
1699750680000,3.954,3.976,3.954,3.976,3917.0
1699750740000,3.976,4.01,3.976,4.006,11221.0
1699750800000,4.008,4.021,3.98,4.005,24963.0
1699750860000,4.004,4.011,3.986,3.991,4118.0
1699750920000,3.99,3.997,3.984,3.988,2590.0
1699750980000,3.988,4.005,3.983,3.99,7616.0
1699751040000,3.99,3.999,3.987,3.995,8664.0
1699751100000,3.994,3.994,3.975,3.982,15308.0
1699751160000,3.98,3.984,3.967,3.967,6278.0
1699751220000,3.968,3.981,3.96,3.981,6821.0
1699751280000,3.98,3.983,3.966,3.975,5021.0
1699751340000,3.972,3.978,3.967,3.975,1935.0
1699751400000,3.973,4.004,3.967,4.004,12636.0
1699751460000,4.003,4.008,3.974,3.974,8486.0
1699751520000,3.975,3.979,3.957,3.96,12984.0
1699751580000,3.963,3.983,3.963,3.981,4926.0
1699751640000,3.982,3.984,3.982,3.984,2129.0
1699751700000,3.984,3.998,3.983,3.998,2307.0
1699751760000,3.998,3.998,3.967,3.984,10796.0
1699751820000,3.982,4.0,3.982,3.996,7823.0
1699751880000,3.992,4.003,3.99,4.001,2853.0
1699751940000,4.002,4.014,4.0,4.009,4359.0
1699752000000,4.01,4.021,4.01,4.021,5402.0
1699752060000,4.021,4.04,4.021,4.023,13429.0
1699752120000,4.024,4.036,4.023,4.024,4893.0
1699752180000,4.024,4.037,4.024,4.036,3687.0
1699752240000,4.035,4.056,4.033,4.05,18054.0
1699752300000,4.051,4.056,4.047,4.053,7957.0
1699752360000,4.054,4.065,4.054,4.058,3693.0
1699752420000,4.058,4.066,4.045,4.048,4484.0
1699752480000,4.05,4.057,4.043,4.056,4381.0
1699752540000,4.056,4.072,4.056,4.067,6831.0
1699752600000,4.068,4.075,4.062,4.062,5056.0
1699752660000,4.062,4.067,4.042,4.047,3898.0
1699752720000,4.047,4.06,4.042,4.042,4709.0
1699752780000,4.044,4.044,4.035,4.036,1430.0
1699752840000,4.035,4.035,4.022,4.034,6002.0
1699752900000,4.036,4.038,4.032,4.035,801.0
1699752960000,4.035,4.035,4.014,4.026,6536.0
1699753020000,4.026,4.031,4.025,4.027,2591.0
1699753080000,4.026,4.036,4.024,4.036,3556.0
1699753140000,4.037,4.038,4.025,4.029,3844.0
1699753200000,4.03,4.041,4.028,4.03,6246.0
1699753260000,4.034,4.039,4.034,4.035,837.0
1699753320000,4.04,4.048,4.038,4.042,2264.0
1699753380000,4.04,4.054,4.04,4.046,3950.0
1699753440000,4.05,4.057,4.042,4.042,2859.0
1699753500000,4.042,4.053,4.038,4.042,4554.0
1699753560000,4.042,4.053,4.041,4.053,2014.0
1699753620000,4.052,4.055,4.045,4.055,2700.0
1699753680000,4.05,4.063,4.048,4.06,1139.0
1699753740000,4.061,4.064,4.054,4.06,909.0
1699753800000,4.061,4.07,4.061,4.068,2136.0
1699753860000,4.07,4.082,4.068,4.081,6270.0
1699753920000,4.08,4.082,4.065,4.066,3059.0
1699753980000,4.065,4.067,4.06,4.064,2991.0
1699754040000,4.064,4.064,4.058,4.059,942.0
1699754100000,4.059,4.062,4.045,4.062,3814.0
1699754160000,4.062,4.072,4.061,4.071,4548.0
1699754220000,4.072,4.079,4.063,4.064,12317.0
1699754280000,4.065,4.072,4.065,4.07,1574.0
1699754340000,4.069,4.069,4.064,4.066,3052.0
1699754400000,4.065,4.07,4.053,4.055,6880.0
1699754460000,4.054,4.061,4.054,4.056,1187.0
1699754520000,4.056,4.063,4.054,4.057,1257.0
1699754580000,4.057,4.057,4.052,4.053,1365.0
1699754640000,4.052,4.052,4.031,4.047,4375.0
1699754700000,4.047,4.05,4.045,4.046,1200.0
1699754760000,4.045,4.045,4.02,4.02,2490.0
1699754820000,4.021,4.023,4.01,4.01,7559.0
1699754880000,4.013,4.018,3.983,3.991,18288.0
1699754940000,3.991,4.002,3.99,3.995,3813.0
1699755000000,3.996,4.002,3.986,3.999,6097.0
1699755060000,4.0,4.01,3.999,4.01,4635.0
1699755120000,4.01,4.017,4.003,4.003,2439.0
1699755180000,4.005,4.02,4.0,4.019,5443.0
1699755240000,4.019,4.019,4.014,4.017,1235.0
1699755300000,4.014,4.014,4.0,4.0,4371.0
1699755360000,4.0,4.023,3.997,4.023,13114.0
1699755420000,4.024,4.026,4.021,4.022,975.0
1699755480000,4.02,4.022,3.985,3.992,19315.0
1699755540000,3.992,3.992,3.976,3.984,7636.0
1699755600000,3.981,3.984,3.963,3.982,9585.0
1699755660000,3.981,3.985,3.981,3.982,1167.0
1699755720000,3.983,3.988,3.976,3.988,5683.0
1699755780000,3.988,3.992,3.981,3.985,2273.0
1699755840000,3.985,3.988,3.951,3.96,18826.0
1699755900000,3.96,3.968,3.933,3.947,33551.0
1699755960000,3.946,3.954,3.939,3.94,14273.0
1699756020000,3.942,3.96,3.941,3.958,1992.0
1699756080000,3.959,3.964,3.952,3.962,5121.0
1699756140000,3.962,3.97,3.949,3.969,10683.0
1699756200000,3.97,3.97,3.952,3.959,3422.0
1699756260000,3.958,3.981,3.954,3.975,4364.0
1699756320000,3.975,3.975,3.961,3.961,1106.0
1699756380000,3.961,3.966,3.96,3.963,2546.0
1699756440000,3.962,3.962,3.934,3.936,10780.0
1699756500000,3.936,3.956,3.932,3.956,17220.0
1699756560000,3.957,3.963,3.956,3.96,3382.0
1699756620000,3.96,3.975,3.956,3.974,13086.0
1699756680000,3.974,3.982,3.968,3.981,4259.0
1699756740000,3.982,3.985,3.977,3.982,1338.0
1699756800000,3.981,3.988,3.977,3.988,2218.0
1699756860000,3.988,3.988,3.964,3.98,10598.0
1699756920000,3.98,3.989,3.975,3.975,5656.0
1699756980000,3.975,3.987,3.971,3.987,3133.0
1699757040000,3.986,3.986,3.983,3.985,250.0
1699757100000,3.985,3.985,3.969,3.972,2580.0
1699757160000,3.975,3.988,3.975,3.988,4268.0
1699757220000,3.988,3.995,3.979,3.983,3377.0
1699757280000,3.982,3.986,3.977,3.986,2170.0
1699757340000,3.985,3.985,3.98,3.985,593.0
1699757400000,3.984,3.984,3.972,3.972,2473.0
1699757460000,3.974,3.974,3.967,3.97,2363.0
1699757520000,3.97,3.972,3.964,3.965,1849.0
1699757580000,3.968,3.973,3.966,3.967,3611.0
1699757640000,3.967,3.967,3.948,3.96,4958.0
1699757700000,3.96,3.969,3.954,3.969,6513.0
1699757760000,3.97,3.974,3.962,3.962,2492.0
1699757820000,3.962,3.968,3.962,3.966,2058.0
1699757880000,3.965,3.97,3.962,3.968,2329.0
1699757940000,3.97,3.979,3.967,3.971,2327.0
1699758000000,3.969,3.972,3.96,3.961,2021.0
1699758060000,3.965,3.971,3.959,3.96,3738.0
1699758120000,3.963,3.978,3.963,3.972,2090.0
1699758180000,3.968,3.979,3.967,3.978,5623.0
1699758240000,3.978,3.978,3.974,3.975,3564.0
1699758300000,3.975,3.978,3.968,3.978,5918.0
1699758360000,3.978,3.978,3.972,3.973,3609.0
1699758420000,3.975,3.983,3.97,3.983,2988.0
1699758480000,3.983,3.983,3.977,3.977,1253.0
1699758540000,3.978,3.983,3.975,3.983,2168.0
1699758600000,3.983,3.988,3.976,3.986,9916.0
1699758660000,3.987,3.999,3.986,3.993,6523.0
1699758720000,3.993,4.005,3.993,4.0,6269.0
1699758780000,4.0,4.008,3.999,4.002,6137.0
1699758840000,4.004,4.012,4.002,4.011,3054.0
1699758900000,4.006,4.009,3.992,4.0,17448.0
1699758960000,4.002,4.009,3.997,3.998,5738.0
1699759020000,3.999,4.001,3.993,4.001,2609.0
1699759080000,4.001,4.001,3.993,3.996,1114.0
1699759140000,3.996,4.0,3.99,3.999,7094.0
1699759200000,3.998,4.006,3.994,4.002,2386.0
1699759260000,4.003,4.004,3.995,4.002,1584.0
1699759320000,4.001,4.005,3.998,4.001,3448.0
1699759380000,4.001,4.015,3.999,4.015,2139.0
1699759440000,4.016,4.021,4.009,4.011,3997.0
1699759500000,4.012,4.025,4.011,4.025,4072.0
1699759560000,4.025,4.027,4.016,4.019,1185.0
1699759620000,4.018,4.027,4.015,4.026,3681.0
1699759680000,4.026,4.034,4.023,4.033,5312.0
1699759740000,4.033,4.034,4.021,4.023,5730.0
1699759800000,4.023,4.035,4.023,4.034,1965.0
1699759860000,4.034,4.034,4.022,4.027,3484.0
1699759920000,4.028,4.033,4.026,4.033,2251.0
1699759980000,4.033,4.039,4.028,4.029,1986.0
1699760040000,4.028,4.028,4.02,4.026,2438.0
1699760100000,4.026,4.037,4.026,4.036,927.0
1699760160000,4.037,4.048,4.034,4.04,9924.0
1699760220000,4.039,4.054,4.039,4.046,11826.0
1699760280000,4.045,4.045,4.04,4.043,3415.0
1699760340000,4.043,4.046,4.043,4.046,619.0
1699760400000,4.046,4.054,4.046,4.053,2442.0
1699760460000,4.053,4.063,4.053,4.063,2471.0
1699760520000,4.062,4.071,4.062,4.071,4937.0
1699760580000,4.07,4.07,4.06,4.061,3758.0
1699760640000,4.06,4.064,4.057,4.057,2175.0
1699760700000,4.059,4.085,4.058,4.085,22457.0
1699760760000,4.082,4.082,4.067,4.067,10360.0
1699760820000,4.067,4.076,4.063,4.076,2033.0
1699760880000,4.075,4.075,4.06,4.063,3659.0
1699760940000,4.063,4.073,4.063,4.069,11417.0
1699761000000,4.068,4.081,4.068,4.079,1757.0
1699761060000,4.079,4.087,4.074,4.08,3100.0
1699761120000,4.083,4.091,4.076,4.076,8211.0
1699761180000,4.08,4.085,4.079,4.08,610.0
1699761240000,4.08,4.083,4.072,4.076,5269.0
1699761300000,4.075,4.081,4.074,4.081,1191.0
1699761360000,4.082,4.095,4.08,4.08,6126.0
1699761420000,4.081,4.092,4.071,4.086,8575.0
1699761480000,4.087,4.097,4.085,4.085,5703.0
1699761540000,4.085,4.089,4.085,4.088,1214.0
1699761600000,4.09,4.09,4.081,4.086,1447.0
1699761660000,4.086,4.087,4.074,4.083,2656.0
1699761720000,4.084,4.09,4.084,4.086,1930.0
1699761780000,4.088,4.091,4.077,4.086,1751.0
1699761840000,4.086,4.089,4.078,4.082,1906.0
1699761900000,4.08,4.09,4.08,4.089,2326.0
1699761960000,4.088,4.092,4.086,4.089,2171.0
1699762020000,4.089,4.094,4.084,4.094,1843.0
1699762080000,4.094,4.102,4.094,4.098,13448.0
1699762140000,4.1,4.19,4.1,4.115,81435.0
1699762200000,4.116,4.129,4.109,4.123,7621.0
1699762260000,4.122,4.133,4.118,4.119,4749.0
1699762320000,4.119,4.145,4.119,4.142,4509.0
1699762380000,4.14,4.142,4.124,4.125,8170.0
1699762440000,4.123,4.125,4.108,4.113,6730.0
1699762500000,4.114,4.126,4.108,4.121,7351.0
1699762560000,4.121,4.127,4.111,4.112,5597.0
1699762620000,4.114,4.115,4.09,4.096,7289.0
1699762680000,4.098,4.103,4.092,4.098,2383.0
1699762740000,4.097,4.101,4.095,4.097,2617.0
1699762800000,4.096,4.096,4.086,4.091,1574.0
1699762860000,4.091,4.093,4.083,4.083,5216.0
1699762920000,4.083,4.086,4.069,4.075,5902.0
1699762980000,4.074,4.079,4.067,4.069,3443.0
1699763040000,4.069,4.069,4.049,4.053,28185.0
1699763100000,4.053,4.053,4.029,4.047,21452.0
1699763160000,4.046,4.048,4.037,4.045,3993.0
1699763220000,4.044,4.067,4.038,4.061,15733.0
1699763280000,4.06,4.067,4.056,4.058,5584.0
1699763340000,4.06,4.063,4.051,4.054,3316.0
1699763400000,4.052,4.058,4.05,4.058,739.0
1699763460000,4.059,4.061,4.049,4.055,1512.0
1699763520000,4.053,4.056,4.043,4.043,3154.0
1699763580000,4.044,4.051,4.043,4.048,1847.0
1699763640000,4.05,4.056,4.049,4.055,5012.0
1699763700000,4.055,4.058,4.049,4.058,3169.0
1699763760000,4.055,4.055,4.038,4.038,7751.0
1699763820000,4.038,4.038,4.022,4.035,10965.0
1699763880000,4.033,4.043,4.028,4.038,10273.0
1699763940000,4.036,4.04,4.021,4.039,9506.0
1699764000000,4.039,4.051,4.038,4.048,3034.0
1699764060000,4.049,4.057,4.049,4.056,2412.0
1699764120000,4.055,4.055,4.036,4.045,5985.0
1699764180000,4.05,4.05,4.044,4.045,741.0
1699764240000,4.047,4.051,4.044,4.044,1409.0
1699764300000,4.044,4.044,4.031,4.032,2058.0
1699764360000,4.031,4.039,4.009,4.039,10020.0
1699764420000,4.039,4.044,4.033,4.036,3989.0
1699764480000,4.037,4.043,4.03,4.043,2977.0
1699764540000,4.043,4.046,4.038,4.041,1565.0
1699764600000,4.04,4.04,4.017,4.024,3330.0
1699764660000,4.025,4.04,4.025,4.04,2420.0
1699764720000,4.042,4.046,4.039,4.045,2663.0
1699764780000,4.046,4.047,4.018,4.024,10765.0
1699764840000,4.024,4.041,4.024,4.037,3565.0
1699764900000,4.037,4.04,4.028,4.038,1610.0
1699764960000,4.039,4.044,4.022,4.022,3713.0
1699765020000,4.025,4.044,4.025,4.04,1688.0
1699765080000,4.037,4.045,4.035,4.042,2083.0
1699765140000,4.042,4.048,4.037,4.042,2891.0
1699765200000,4.043,4.055,4.037,4.039,3673.0
1699765260000,4.039,4.05,4.034,4.034,1612.0
1699765320000,4.034,4.034,4.006,4.013,11236.0
1699765380000,4.011,4.018,4.011,4.012,1882.0
1699765440000,4.015,4.017,3.98,4.004,26618.0
1699765500000,4.004,4.016,4.002,4.007,7940.0
1699765560000,4.011,4.032,4.007,4.022,10896.0
1699765620000,4.022,4.034,4.022,4.029,2837.0
1699765680000,4.034,4.038,4.028,4.035,2444.0
1699765740000,4.037,4.042,4.026,4.035,4535.0
1699765800000,4.036,4.044,4.029,4.036,2882.0
1699765860000,4.036,4.04,4.023,4.038,2243.0
1699765920000,4.038,4.047,4.037,4.046,1768.0
1699765980000,4.044,4.05,4.029,4.04,6255.0
1699766040000,4.039,4.041,4.036,4.041,975.0
1699766100000,4.041,4.05,4.041,4.043,2092.0
1699766160000,4.045,4.057,4.045,4.057,2238.0
1699766220000,4.055,4.073,4.048,4.064,5954.0
1699766280000,4.064,4.075,4.055,4.072,7200.0
1699766340000,4.071,4.071,4.056,4.058,2162.0
1699766400000,4.059,4.07,4.056,4.064,4378.0
1699766460000,4.064,4.067,4.059,4.059,989.0
1699766520000,4.06,4.069,4.06,4.067,980.0
1699766580000,4.066,4.071,4.065,4.069,3476.0
1699766640000,4.069,4.071,4.054,4.06,2653.0
1699766700000,4.056,4.062,4.045,4.061,4193.0
1699766760000,4.06,4.069,4.059,4.068,1091.0
1699766820000,4.067,4.07,4.05,4.053,2981.0
1699766880000,4.053,4.065,4.052,4.059,2627.0
1699766940000,4.06,4.069,4.058,4.069,4487.0
1699767000000,4.068,4.07,4.059,4.07,2011.0
1699767060000,4.071,4.094,4.071,4.08,11071.0
1699767120000,4.079,4.08,4.071,4.074,3497.0
1699767180000,4.075,4.081,4.067,4.077,12098.0
1699767240000,4.077,4.08,4.07,4.08,5726.0
1699767300000,4.08,4.084,4.078,4.082,755.0
1699767360000,4.082,4.086,4.081,4.081,834.0
1699767420000,4.081,4.095,4.081,4.093,3746.0
1699767480000,4.09,4.104,4.09,4.103,12500.0
1699767540000,4.104,4.11,4.104,4.11,3485.0
1699767600000,4.106,4.124,4.105,4.119,10482.0
1699767660000,4.119,4.119,4.105,4.106,3535.0
1699767720000,4.105,4.12,4.105,4.12,1960.0
1699767780000,4.12,4.128,4.113,4.117,5466.0
1699767840000,4.116,4.12,4.111,4.118,3113.0
1699767900000,4.118,4.127,4.116,4.122,3961.0
1699767960000,4.123,4.123,4.107,4.113,6302.0
1699768020000,4.112,4.129,4.11,4.125,8104.0
1699768080000,4.125,4.146,4.125,4.135,10786.0
1699768140000,4.135,4.138,4.129,4.133,1398.0
1699768200000,4.133,4.146,4.133,4.142,2598.0
1699768260000,4.142,4.148,4.133,4.133,7356.0
1699768320000,4.139,4.15,4.132,4.15,1005.0
1699768380000,4.147,4.148,4.124,4.129,6765.0
1699768440000,4.128,4.128,4.117,4.123,4300.0
1699768500000,4.122,4.122,4.108,4.109,2414.0
1699768560000,4.109,4.123,4.108,4.121,5846.0
1699768620000,4.122,4.127,4.122,4.125,454.0
1699768680000,4.126,4.131,4.123,4.123,1723.0
1699768740000,4.123,4.13,4.122,4.122,1664.0
1699768800000,4.125,4.131,4.122,4.128,2430.0
1699768860000,4.128,4.14,4.123,4.123,2559.0
1699768920000,4.124,4.129,4.122,4.122,6377.0
1699768980000,4.122,4.132,4.122,4.129,2092.0
1699769040000,4.128,4.156,4.127,4.153,14540.0
1699769100000,4.154,4.256,4.154,4.248,90752.0
1699769160000,4.245,4.311,4.227,4.306,79684.0
1699769220000,4.307,4.313,4.255,4.258,52843.0
1699769280000,4.258,4.269,4.232,4.265,29936.0
1699769340000,4.26,4.262,4.217,4.218,21980.0
1699769400000,4.219,4.245,4.214,4.227,18411.0
1699769460000,4.23,4.232,4.22,4.232,4808.0
1699769520000,4.23,4.254,4.228,4.25,8326.0
1699769580000,4.25,4.268,4.24,4.25,13773.0
1699769640000,4.247,4.25,4.221,4.23,24075.0
1699769700000,4.228,4.23,4.201,4.205,12892.0
1699769760000,4.205,4.238,4.2,4.233,9414.0
1699769820000,4.233,4.254,4.233,4.254,12767.0
1699769880000,4.253,4.273,4.241,4.273,16245.0
1699769940000,4.273,4.306,4.232,4.235,44046.0
1699770000000,4.235,4.236,4.215,4.222,10196.0
1699770060000,4.218,4.254,4.218,4.253,13174.0
1699770120000,4.253,4.292,4.253,4.266,19946.0
1699770180000,4.267,4.285,4.258,4.275,7437.0
1699770240000,4.272,4.302,4.269,4.282,33971.0
1699770300000,4.282,4.349,4.274,4.308,52442.0
1699770360000,4.308,4.322,4.292,4.308,13776.0
1699770420000,4.313,4.322,4.287,4.301,19316.0
1699770480000,4.3,4.313,4.252,4.276,34755.0
1699770540000,4.278,4.287,4.273,4.276,8556.0
1699770600000,4.276,4.28,4.256,4.274,11462.0
1699770660000,4.273,4.287,4.27,4.283,3705.0
1699770720000,4.283,4.313,4.283,4.308,12556.0
1699770780000,4.31,4.338,4.304,4.329,11520.0
1699770840000,4.327,4.346,4.326,4.341,8084.0
1699770900000,4.341,4.351,4.336,4.349,12844.0
1699770960000,4.349,4.349,4.295,4.296,17700.0
1699771020000,4.296,4.323,4.287,4.29,14717.0
1699771080000,4.29,4.301,4.286,4.297,5262.0
1699771140000,4.297,4.316,4.295,4.303,8248.0
1699771200000,4.3,4.305,4.293,4.298,4911.0
1699771260000,4.302,4.334,4.302,4.326,19888.0
1699771320000,4.327,4.338,4.321,4.331,16920.0
1699771380000,4.332,4.369,4.323,4.365,14929.0
1699771440000,4.367,4.367,4.32,4.326,20352.0
1699771500000,4.328,4.331,4.304,4.31,9566.0
1699771560000,4.311,4.334,4.308,4.331,3818.0
1699771620000,4.333,4.335,4.321,4.333,5192.0
1699771680000,4.333,4.35,4.327,4.349,12154.0
1699771740000,4.349,4.366,4.342,4.361,21333.0
1699771800000,4.36,4.438,4.353,4.429,59847.0
1699771860000,4.429,4.45,4.378,4.389,96732.0
1699771920000,4.389,4.409,4.376,4.392,20243.0
1699771980000,4.391,4.419,4.386,4.408,27085.0
1699772040000,4.41,4.422,4.386,4.401,20506.0
1699772100000,4.408,4.432,4.394,4.422,20023.0
1699772160000,4.419,4.438,4.404,4.425,18994.0
1699772220000,4.425,4.453,4.396,4.439,24599.0
1699772280000,4.436,4.464,4.43,4.462,30235.0
1699772340000,4.461,4.474,4.442,4.463,57182.0
1699772400000,4.46,4.473,4.425,4.473,39311.0
1699772460000,4.47,4.5,4.464,4.496,39888.0
1699772520000,4.496,4.509,4.438,4.442,73294.0
1699772580000,4.443,4.461,4.4,4.428,40126.0
1699772640000,4.428,4.446,4.428,4.442,17870.0
1699772700000,4.443,4.457,4.423,4.423,11708.0
1699772760000,4.424,4.426,4.406,4.42,10329.0
1699772820000,4.422,4.456,4.422,4.444,17186.0
1699772880000,4.445,4.445,4.424,4.429,7197.0
1699772940000,4.427,4.435,4.414,4.419,11996.0
1699773000000,4.417,4.422,4.387,4.394,20852.0
1699773060000,4.395,4.41,4.392,4.403,10940.0
1699773120000,4.4,4.404,4.367,4.37,21168.0
1699773180000,4.367,4.374,4.339,4.362,17562.0
1699773240000,4.361,4.384,4.36,4.381,12185.0
1699773300000,4.382,4.402,4.38,4.38,19019.0
1699773360000,4.381,4.381,4.368,4.374,8516.0
1699773420000,4.371,4.397,4.36,4.367,16357.0
1699773480000,4.369,4.373,4.363,4.366,3623.0
1699773540000,4.37,4.387,4.358,4.385,23487.0
1699773600000,4.386,4.404,4.372,4.404,9915.0
1699773660000,4.403,4.424,4.398,4.416,18131.0
1699773720000,4.417,4.422,4.377,4.381,20406.0
1699773780000,4.381,4.381,4.343,4.356,22873.0
1699773840000,4.356,4.366,4.353,4.36,4055.0
1699773900000,4.364,4.367,4.36,4.366,5378.0
1699773960000,4.366,4.375,4.364,4.368,4404.0
1699774020000,4.369,4.384,4.368,4.384,5034.0
1699774080000,4.384,4.407,4.382,4.385,11525.0
1699774140000,4.385,4.398,4.38,4.394,2597.0
1699774200000,4.395,4.404,4.392,4.398,2828.0
1699774260000,4.398,4.408,4.385,4.386,7422.0
1699774320000,4.386,4.39,4.372,4.38,5220.0
1699774380000,4.38,4.398,4.376,4.398,5590.0
1699774440000,4.398,4.44,4.398,4.43,25029.0
1699774500000,4.429,4.43,4.419,4.422,6404.0
1699774560000,4.422,4.425,4.405,4.411,5395.0
1699774620000,4.412,4.412,4.392,4.397,5330.0
1699774680000,4.398,4.432,4.396,4.415,21194.0
1699774740000,4.419,4.433,4.419,4.428,2851.0
1699774800000,4.427,4.427,4.408,4.409,3467.0
1699774860000,4.409,4.41,4.399,4.399,4985.0
1699774920000,4.402,4.405,4.392,4.401,5666.0
1699774980000,4.401,4.445,4.4,4.431,12065.0
1699775040000,4.434,4.437,4.422,4.426,1930.0
1699775100000,4.425,4.43,4.418,4.423,2960.0
1699775160000,4.423,4.433,4.422,4.424,2951.0
1699775220000,4.425,4.433,4.422,4.428,2513.0
1699775280000,4.427,4.431,4.41,4.414,2654.0
1699775340000,4.412,4.412,4.399,4.399,2122.0
1699775400000,4.399,4.4,4.381,4.382,6127.0
1699775460000,4.382,4.382,4.371,4.374,7829.0
1699775520000,4.374,4.374,4.347,4.365,12502.0
1699775580000,4.365,4.37,4.361,4.368,3181.0
1699775640000,4.368,4.378,4.366,4.374,3455.0
1699775700000,4.375,4.383,4.374,4.379,2963.0
1699775760000,4.379,4.38,4.379,4.379,1273.0
1699775820000,4.379,4.38,4.354,4.364,7530.0
1699775880000,4.363,4.363,4.337,4.34,11450.0
1699775940000,4.338,4.341,4.309,4.339,36390.0
1699776000000,4.34,4.356,4.333,4.349,10637.0
1699776060000,4.35,4.358,4.349,4.349,5948.0
1699776120000,4.35,4.356,4.35,4.35,5241.0
1699776180000,4.35,4.372,4.35,4.372,8857.0
1699776240000,4.372,4.384,4.342,4.344,25701.0
1699776300000,4.344,4.344,4.311,4.341,13821.0
1699776360000,4.341,4.345,4.315,4.315,5850.0
1699776420000,4.318,4.332,4.315,4.332,4721.0
1699776480000,4.331,4.337,4.283,4.285,25396.0
1699776540000,4.288,4.303,4.276,4.285,33083.0
1699776600000,4.287,4.298,4.286,4.295,14286.0
1699776660000,4.299,4.304,4.297,4.297,2314.0
1699776720000,4.297,4.298,4.253,4.26,27061.0
1699776780000,4.266,4.295,4.266,4.295,6390.0
1699776840000,4.295,4.304,4.294,4.301,4523.0
1699776900000,4.3,4.301,4.215,4.235,61677.0
1699776960000,4.235,4.248,4.21,4.224,29205.0
1699777020000,4.224,4.226,4.125,4.196,94755.0
1699777080000,4.195,4.226,4.195,4.213,14868.0
1699777140000,4.213,4.219,4.186,4.206,13608.0
1699777200000,4.206,4.236,4.206,4.228,16331.0
1699777260000,4.228,4.232,4.196,4.205,9670.0
1699777320000,4.2,4.208,4.191,4.194,2769.0
1699777380000,4.19,4.204,4.175,4.204,9110.0
1699777440000,4.201,4.211,4.19,4.19,4897.0
1699777500000,4.194,4.214,4.192,4.211,2249.0
1699777560000,4.214,4.235,4.213,4.234,6452.0
1699777620000,4.234,4.239,4.217,4.232,5627.0
1699777680000,4.231,4.237,4.229,4.237,2857.0
1699777740000,4.235,4.242,4.23,4.242,4063.0
1699777800000,4.241,4.248,4.21,4.215,25755.0
1699777860000,4.213,4.225,4.211,4.22,2104.0
1699777920000,4.217,4.218,4.2,4.202,3559.0
1699777980000,4.201,4.221,4.196,4.204,9046.0
1699778040000,4.204,4.224,4.204,4.22,6018.0
1699778100000,4.221,4.228,4.211,4.211,7151.0
1699778160000,4.212,4.238,4.21,4.233,11298.0
1699778220000,4.233,4.24,4.214,4.214,9588.0
1699778280000,4.214,4.238,4.214,4.227,6735.0
1699778340000,4.23,4.236,4.214,4.217,5847.0
1699778400000,4.216,4.223,4.207,4.219,3425.0
1699778460000,4.221,4.221,4.203,4.211,7998.0
1699778520000,4.211,4.228,4.211,4.227,3809.0
1699778580000,4.227,4.235,4.224,4.225,1565.0
1699778640000,4.225,4.228,4.223,4.224,2831.0
1699778700000,4.224,4.236,4.223,4.233,2616.0
1699778760000,4.232,4.232,4.223,4.23,2557.0
1699778820000,4.23,4.241,4.226,4.24,4301.0
1699778880000,4.24,4.242,4.227,4.229,4455.0
1699778940000,4.228,4.228,4.203,4.205,3349.0
1699779000000,4.205,4.205,4.193,4.203,6385.0
1699779060000,4.202,4.202,4.191,4.196,3988.0
1699779120000,4.197,4.199,4.191,4.194,1991.0
1699779180000,4.194,4.206,4.19,4.205,8961.0
1699779240000,4.206,4.227,4.205,4.222,7403.0
1699779300000,4.222,4.224,4.199,4.199,2920.0
1699779360000,4.199,4.211,4.199,4.21,1465.0
1699779420000,4.211,4.221,4.209,4.218,4825.0
1699779480000,4.218,4.222,4.207,4.211,1790.0
1699779540000,4.212,4.217,4.209,4.212,2830.0
1699779600000,4.213,4.236,4.209,4.234,8832.0
1699779660000,4.234,4.234,4.212,4.223,7102.0
1699779720000,4.22,4.224,4.214,4.219,3518.0
1699779780000,4.219,4.238,4.216,4.238,2642.0
1699779840000,4.238,4.241,4.217,4.226,6343.0
1699779900000,4.226,4.236,4.225,4.229,2008.0
1699779960000,4.228,4.242,4.223,4.238,8888.0
1699780020000,4.24,4.249,4.219,4.22,13553.0
1699780080000,4.221,4.241,4.219,4.234,3414.0
1699780140000,4.236,4.246,4.236,4.244,3679.0
1699780200000,4.244,4.26,4.243,4.25,8479.0
1699780260000,4.248,4.255,4.233,4.255,5621.0
1699780320000,4.255,4.261,4.255,4.26,3578.0
1699780380000,4.256,4.256,4.242,4.249,4543.0
1699780440000,4.249,4.249,4.239,4.24,1084.0
1699780500000,4.245,4.245,4.215,4.215,9374.0
1699780560000,4.217,4.227,4.214,4.223,2375.0
1699780620000,4.221,4.245,4.22,4.241,1465.0
1699780680000,4.244,4.246,4.234,4.236,1141.0
1699780740000,4.235,4.246,4.235,4.246,2366.0
1699780800000,4.243,4.244,4.236,4.236,614.0
1699780860000,4.238,4.246,4.238,4.24,946.0
1699780920000,4.238,4.24,4.23,4.231,581.0
1699780980000,4.231,4.231,4.218,4.22,2629.0
1699781040000,4.218,4.218,4.21,4.215,2197.0
1699781100000,4.215,4.218,4.2,4.207,5618.0
1699781160000,4.206,4.217,4.206,4.208,1855.0
1699781220000,4.208,4.214,4.205,4.212,2519.0
1699781280000,4.213,4.222,4.213,4.222,1442.0
1699781340000,4.221,4.23,4.219,4.228,1788.0
1699781400000,4.23,4.234,4.228,4.234,919.0
1699781460000,4.234,4.236,4.234,4.234,2048.0
1699781520000,4.235,4.238,4.232,4.234,3273.0
1699781580000,4.233,4.233,4.218,4.23,1831.0
1699781640000,4.23,4.233,4.203,4.214,14311.0
1699781700000,4.214,4.214,4.205,4.208,3492.0
1699781760000,4.208,4.208,4.15,4.173,26526.0
1699781820000,4.175,4.185,4.173,4.178,11101.0
1699781880000,4.177,4.178,4.17,4.176,4884.0
1699781940000,4.176,4.176,4.17,4.173,5310.0
1699782000000,4.175,4.181,4.173,4.175,2585.0
1699782060000,4.173,4.176,4.158,4.176,7332.0
1699782120000,4.173,4.173,4.157,4.164,8549.0
1699782180000,4.163,4.178,4.155,4.178,5179.0
1699782240000,4.177,4.185,4.173,4.18,2406.0
1699782300000,4.18,4.18,4.153,4.154,6169.0
1699782360000,4.158,4.169,4.153,4.166,3041.0
1699782420000,4.166,4.172,4.16,4.168,1059.0
1699782480000,4.168,4.17,4.14,4.14,7796.0
1699782540000,4.14,4.142,4.112,4.14,29232.0
1699782600000,4.14,4.167,4.14,4.167,6204.0
1699782660000,4.162,4.187,4.162,4.183,11133.0
1699782720000,4.183,4.199,4.179,4.188,19029.0
1699782780000,4.19,4.192,4.179,4.189,2901.0
1699782840000,4.19,4.205,4.187,4.201,5799.0
1699782900000,4.203,4.216,4.199,4.216,9255.0
1699782960000,4.215,4.22,4.208,4.217,4579.0
1699783020000,4.215,4.215,4.208,4.209,4046.0
1699783080000,4.208,4.209,4.205,4.208,3094.0
1699783140000,4.206,4.218,4.206,4.216,1314.0
1699783200000,4.216,4.224,4.214,4.22,3308.0
1699783260000,4.22,4.222,4.213,4.213,1271.0
1699783320000,4.215,4.229,4.215,4.227,4053.0
1699783380000,4.23,4.23,4.216,4.221,10298.0
1699783440000,4.221,4.225,4.212,4.22,1860.0
1699783500000,4.218,4.221,4.211,4.212,1957.0
1699783560000,4.215,4.217,4.206,4.213,1632.0
1699783620000,4.212,4.212,4.2,4.206,2750.0
1699783680000,4.205,4.208,4.203,4.205,1048.0
1699783740000,4.204,4.208,4.201,4.205,1297.0
1699783800000,4.205,4.207,4.199,4.205,3799.0
1699783860000,4.205,4.21,4.201,4.207,975.0
1699783920000,4.206,4.21,4.198,4.206,6731.0
1699783980000,4.21,4.212,4.202,4.202,1383.0
1699784040000,4.2,4.2,4.171,4.182,13367.0
1699784100000,4.186,4.192,4.18,4.181,2692.0
1699784160000,4.18,4.184,4.156,4.172,15982.0
1699784220000,4.172,4.177,4.171,4.173,1219.0
1699784280000,4.174,4.174,4.172,4.172,762.0
1699784340000,4.172,4.185,4.171,4.185,3476.0
1699784400000,4.18,4.18,4.164,4.164,489.0
1699784460000,4.164,4.168,4.16,4.16,1241.0
1699784520000,4.16,4.18,4.158,4.179,4231.0
1699784580000,4.176,4.18,4.164,4.173,3248.0
1699784640000,4.176,4.184,4.173,4.181,1338.0
1699784700000,4.183,4.186,4.17,4.17,3759.0
1699784760000,4.169,4.174,4.168,4.174,1107.0
1699784820000,4.174,4.178,4.174,4.176,434.0
1699784880000,4.179,4.187,4.179,4.18,996.0
1699784940000,4.185,4.187,4.181,4.184,504.0
1699785000000,4.183,4.187,4.176,4.187,1320.0
1699785060000,4.187,4.196,4.187,4.193,5060.0
1699785120000,4.195,4.211,4.195,4.206,1434.0
1699785180000,4.211,4.226,4.21,4.226,2799.0
1699785240000,4.225,4.225,4.211,4.223,5528.0
1699785300000,4.223,4.238,4.222,4.229,5121.0
1699785360000,4.229,4.232,4.226,4.232,3539.0
1699785420000,4.232,4.238,4.215,4.226,9277.0
1699785480000,4.227,4.229,4.209,4.213,1677.0
1699785540000,4.211,4.213,4.209,4.213,1208.0
1699785600000,4.211,4.211,4.207,4.21,3334.0
1699785660000,4.209,4.215,4.207,4.209,723.0
1699785720000,4.212,4.215,4.207,4.213,1765.0
1699785780000,4.212,4.22,4.212,4.217,3149.0
1699785840000,4.217,4.219,4.213,4.219,2471.0
1699785900000,4.218,4.23,4.216,4.23,4007.0
1699785960000,4.229,4.244,4.228,4.23,8029.0
1699786020000,4.23,4.24,4.228,4.232,5186.0
1699786080000,4.231,4.233,4.226,4.233,1184.0
1699786140000,4.233,4.241,4.226,4.241,2034.0
1699786200000,4.238,4.244,4.234,4.238,5054.0
1699786260000,4.238,4.244,4.23,4.238,3928.0
1699786320000,4.239,4.24,4.217,4.217,5719.0
1699786380000,4.217,4.219,4.191,4.194,14786.0
1699786440000,4.194,4.208,4.189,4.193,8919.0
1699786500000,4.193,4.2,4.192,4.195,3054.0
1699786560000,4.196,4.21,4.196,4.21,2664.0
1699786620000,4.211,4.214,4.195,4.201,2394.0
1699786680000,4.197,4.203,4.189,4.203,3702.0
1699786740000,4.203,4.203,4.182,4.185,2455.0
1699786800000,4.187,4.189,4.175,4.179,2235.0
1699786860000,4.179,4.199,4.179,4.198,1820.0
1699786920000,4.2,4.211,4.189,4.191,3459.0
1699786980000,4.194,4.196,4.19,4.196,297.0
1699787040000,4.196,4.205,4.196,4.205,998.0
1699787100000,4.205,4.232,4.205,4.222,6498.0
1699787160000,4.22,4.221,4.215,4.215,1448.0
1699787220000,4.215,4.228,4.213,4.228,2601.0
1699787280000,4.227,4.231,4.22,4.228,2434.0
1699787340000,4.23,4.237,4.225,4.225,2803.0
1699787400000,4.227,4.227,4.221,4.222,1047.0
1699787460000,4.225,4.233,4.222,4.233,1634.0
1699787520000,4.233,4.233,4.229,4.23,337.0
1699787580000,4.231,4.236,4.228,4.229,2378.0
1699787640000,4.232,4.235,4.228,4.23,1906.0
1699787700000,4.23,4.232,4.222,4.222,2163.0
1699787760000,4.223,4.228,4.222,4.222,351.0
1699787820000,4.223,4.235,4.222,4.233,1655.0
1699787880000,4.236,4.245,4.236,4.241,4987.0
1699787940000,4.241,4.241,4.235,4.238,768.0
1699788000000,4.237,4.24,4.223,4.233,5146.0
1699788060000,4.236,4.236,4.215,4.221,3006.0
1699788120000,4.22,4.225,4.218,4.224,1869.0
1699788180000,4.224,4.224,4.222,4.223,826.0
1699788240000,4.222,4.227,4.222,4.227,2034.0
1699788300000,4.227,4.23,4.227,4.229,563.0
1699788360000,4.229,4.23,4.22,4.222,3132.0
1699788420000,4.222,4.223,4.218,4.223,1110.0
1699788480000,4.222,4.225,4.218,4.221,2065.0
1699788540000,4.221,4.225,4.218,4.22,1303.0
1699788600000,4.22,4.221,4.203,4.203,4599.0
1699788660000,4.203,4.204,4.178,4.183,8012.0
1699788720000,4.182,4.193,4.182,4.187,3379.0
1699788780000,4.186,4.204,4.186,4.203,1992.0
1699788840000,4.204,4.207,4.19,4.197,4706.0
1699788900000,4.196,4.196,4.178,4.178,1589.0
1699788960000,4.178,4.191,4.176,4.185,4052.0
1699789020000,4.187,4.191,4.18,4.191,1102.0
1699789080000,4.192,4.198,4.191,4.198,892.0
1699789140000,4.198,4.2,4.198,4.199,85.0
1699789200000,4.199,4.202,4.195,4.2,1567.0
1699789260000,4.198,4.198,4.196,4.196,37.0
1699789320000,4.199,4.204,4.197,4.204,676.0
1699789380000,4.203,4.203,4.193,4.198,2271.0
1699789440000,4.199,4.202,4.197,4.199,648.0
1699789500000,4.199,4.201,4.193,4.2,677.0
1699789560000,4.201,4.205,4.197,4.197,1053.0
1699789620000,4.202,4.203,4.184,4.184,3404.0
1699789680000,4.184,4.186,4.163,4.173,7261.0
1699789740000,4.171,4.177,4.167,4.177,1961.0
1699789800000,4.177,4.177,4.164,4.165,2352.0
1699789860000,4.166,4.172,4.165,4.169,1149.0
1699789920000,4.169,4.169,4.161,4.163,1744.0
1699789980000,4.165,4.168,4.163,4.167,361.0
1699790040000,4.165,4.167,4.161,4.161,1955.0
1699790100000,4.162,4.166,4.16,4.165,2755.0
1699790160000,4.163,4.167,4.123,4.148,41890.0
1699790220000,4.148,4.154,4.134,4.137,7546.0
1699790280000,4.14,4.143,4.129,4.138,4772.0
1699790340000,4.138,4.144,4.138,4.143,1721.0
1699790400000,4.145,4.151,4.142,4.15,3278.0
1699790460000,4.148,4.16,4.148,4.153,3739.0
1699790520000,4.153,4.161,4.147,4.161,7046.0
1699790580000,4.158,4.158,4.146,4.148,5606.0
1699790640000,4.146,4.157,4.146,4.152,3082.0
1699790700000,4.152,4.162,4.152,4.162,2233.0
1699790760000,4.162,4.164,4.153,4.153,1515.0
1699790820000,4.153,4.156,4.147,4.147,1913.0
1699790880000,4.152,4.159,4.15,4.157,1053.0
1699790940000,4.158,4.163,4.156,4.16,1617.0
1699791000000,4.159,4.166,4.157,4.163,4505.0
1699791060000,4.162,4.165,4.157,4.159,2080.0
1699791120000,4.16,4.167,4.155,4.167,1820.0
1699791180000,4.166,4.166,4.162,4.164,1225.0
1699791240000,4.166,4.169,4.165,4.167,549.0
1699791300000,4.168,4.178,4.167,4.167,2589.0
1699791360000,4.167,4.172,4.167,4.17,857.0
1699791420000,4.169,4.171,4.154,4.156,2278.0
1699791480000,4.156,4.158,4.151,4.153,1138.0
1699791540000,4.155,4.163,4.155,4.155,1333.0
1699791600000,4.157,4.159,4.153,4.155,1546.0
1699791660000,4.155,4.155,4.124,4.134,11667.0
1699791720000,4.134,4.134,4.108,4.122,28214.0
1699791780000,4.122,4.131,4.112,4.115,4194.0
1699791840000,4.115,4.121,4.103,4.108,3812.0
1699791900000,4.106,4.118,4.083,4.084,23192.0
1699791960000,4.088,4.101,4.08,4.086,8878.0
1699792020000,4.088,4.09,4.027,4.055,34026.0
1699792080000,4.055,4.084,4.055,4.084,9476.0
1699792140000,4.083,4.087,4.077,4.08,2841.0
1699792200000,4.081,4.1,4.079,4.1,4277.0
1699792260000,4.095,4.097,4.059,4.068,24676.0
1699792320000,4.069,4.076,4.054,4.069,11674.0
1699792380000,4.065,4.072,4.061,4.071,7272.0
1699792440000,4.07,4.072,4.064,4.068,5645.0
1699792500000,4.066,4.072,4.042,4.051,9827.0
1699792560000,4.051,4.072,4.051,4.055,8894.0
1699792620000,4.059,4.073,4.059,4.073,4946.0
1699792680000,4.073,4.076,4.067,4.074,3403.0
1699792740000,4.074,4.083,4.074,4.082,2414.0
1699792800000,4.082,4.084,4.068,4.078,9986.0
1699792860000,4.078,4.084,4.066,4.066,2194.0
1699792920000,4.065,4.077,4.065,4.077,558.0
1699792980000,4.077,4.083,4.075,4.08,3322.0
1699793040000,4.078,4.079,4.066,4.069,2821.0
1699793100000,4.069,4.077,4.06,4.062,3112.0
1699793160000,4.06,4.073,4.052,4.07,3673.0
1699793220000,4.072,4.073,4.062,4.071,1674.0
1699793280000,4.073,4.077,4.067,4.077,2682.0
1699793340000,4.076,4.089,4.072,4.084,4595.0
1699793400000,4.084,4.089,4.064,4.071,21983.0
1699793460000,4.071,4.095,4.071,4.087,16331.0
1699793520000,4.089,4.095,4.086,4.093,2725.0
1699793580000,4.093,4.095,4.086,4.087,1130.0
1699793640000,4.086,4.086,4.071,4.083,4504.0
1699793700000,4.083,4.088,4.08,4.087,1253.0
1699793760000,4.087,4.087,4.066,4.07,3579.0
1699793820000,4.073,4.091,4.073,4.08,2964.0
1699793880000,4.077,4.078,4.055,4.061,8589.0
1699793940000,4.062,4.069,4.056,4.06,2483.0
1699794000000,4.06,4.063,4.054,4.055,2203.0
1699794060000,4.055,4.055,4.034,4.045,8537.0
1699794120000,4.046,4.05,4.034,4.037,7089.0
1699794180000,4.036,4.039,4.027,4.03,6867.0
1699794240000,4.029,4.039,4.01,4.034,29021.0
1699794300000,4.032,4.043,4.019,4.029,13613.0
1699794360000,4.028,4.041,4.021,4.033,5639.0
1699794420000,4.034,4.042,4.027,4.038,3700.0
1699794480000,4.038,4.044,4.038,4.04,2618.0
1699794540000,4.041,4.043,4.028,4.04,3771.0
1699794600000,4.039,4.043,4.035,4.038,2024.0
1699794660000,4.036,4.045,4.032,4.045,2422.0
1699794720000,4.046,4.057,4.043,4.055,3655.0
1699794780000,4.053,4.055,4.048,4.052,3216.0
1699794840000,4.052,4.057,4.043,4.048,8620.0
1699794900000,4.045,4.064,4.045,4.064,3359.0
1699794960000,4.065,4.075,4.055,4.075,10776.0
1699795020000,4.074,4.087,4.07,4.08,3650.0
1699795080000,4.082,4.091,4.078,4.09,3962.0
1699795140000,4.087,4.099,4.08,4.09,13895.0
1699795200000,4.09,4.112,4.089,4.11,14723.0
1699795260000,4.106,4.115,4.102,4.104,5467.0
1699795320000,4.107,4.112,4.101,4.11,2363.0
1699795380000,4.108,4.113,4.103,4.105,4830.0
1699795440000,4.107,4.108,4.083,4.095,8841.0
1699795500000,4.096,4.104,4.094,4.1,2737.0
1699795560000,4.098,4.102,4.091,4.101,3573.0
1699795620000,4.101,4.12,4.1,4.115,5135.0
1699795680000,4.116,4.119,4.109,4.116,4958.0
1699795740000,4.115,4.115,4.105,4.113,2342.0
1699795800000,4.113,4.123,4.102,4.11,12314.0
1699795860000,4.109,4.111,4.101,4.111,1535.0
1699795920000,4.111,4.125,4.107,4.107,14448.0
1699795980000,4.106,4.108,4.099,4.099,2697.0
1699796040000,4.099,4.103,4.088,4.102,8281.0
1699796100000,4.104,4.108,4.093,4.104,2665.0
1699796160000,4.104,4.107,4.09,4.09,1406.0
1699796220000,4.091,4.1,4.083,4.089,3416.0
1699796280000,4.087,4.092,4.084,4.089,1344.0
1699796340000,4.087,4.094,4.087,4.092,935.0
1699796400000,4.092,4.096,4.079,4.088,7878.0
1699796460000,4.089,4.105,4.088,4.105,3535.0
1699796520000,4.105,4.106,4.097,4.097,1051.0
1699796580000,4.097,4.102,4.092,4.1,1613.0
1699796640000,4.1,4.101,4.09,4.09,947.0
1699796700000,4.089,4.099,4.085,4.098,1429.0
1699796760000,4.1,4.113,4.1,4.112,2042.0
1699796820000,4.112,4.112,4.094,4.11,5337.0
1699796880000,4.109,4.116,4.095,4.095,3652.0
1699796940000,4.095,4.117,4.093,4.101,5671.0
1699797000000,4.102,4.115,4.101,4.115,3585.0
1699797060000,4.113,4.127,4.112,4.125,1983.0
1699797120000,4.127,4.142,4.127,4.132,5643.0
1699797180000,4.129,4.132,4.123,4.126,1708.0
1699797240000,4.126,4.131,4.12,4.131,3201.0
1699797300000,4.13,4.131,4.102,4.102,9799.0
1699797360000,4.106,4.107,4.1,4.102,4653.0
1699797420000,4.104,4.104,4.1,4.104,674.0
1699797480000,4.105,4.117,4.105,4.113,5722.0
1699797540000,4.116,4.12,4.108,4.111,1488.0
1699797600000,4.108,4.118,4.108,4.111,1504.0
1699797660000,4.11,4.12,4.106,4.12,1851.0
1699797720000,4.121,4.127,4.115,4.119,2265.0
1699797780000,4.116,4.122,4.115,4.118,573.0
1699797840000,4.119,4.121,4.111,4.121,1763.0
1699797900000,4.121,4.124,4.121,4.124,560.0
1699797960000,4.124,4.129,4.12,4.121,3569.0
1699798020000,4.121,4.121,4.106,4.106,5095.0
1699798080000,4.106,4.107,4.095,4.104,4818.0
1699798140000,4.105,4.121,4.105,4.119,3120.0
1699798200000,4.12,4.132,4.119,4.131,4755.0
1699798260000,4.13,4.13,4.121,4.13,2230.0
1699798320000,4.128,4.136,4.128,4.135,1710.0
1699798380000,4.135,4.135,4.129,4.132,1121.0
1699798440000,4.131,4.141,4.126,4.141,2753.0
1699798500000,4.141,4.147,4.138,4.142,3190.0
1699798560000,4.141,4.146,4.138,4.141,1813.0
1699798620000,4.142,4.148,4.14,4.147,1588.0
1699798680000,4.146,4.154,4.14,4.142,7726.0
1699798740000,4.143,4.147,4.14,4.141,4940.0
1699798800000,4.141,4.141,4.132,4.132,3430.0
1699798860000,4.135,4.136,4.127,4.134,2390.0
1699798920000,4.133,4.152,4.133,4.152,5621.0
1699798980000,4.15,4.156,4.143,4.153,2881.0
1699799040000,4.155,4.159,4.143,4.148,2415.0
1699799100000,4.146,4.154,4.137,4.143,5230.0
1699799160000,4.143,4.148,4.134,4.136,1636.0
1699799220000,4.136,4.145,4.132,4.137,3299.0
1699799280000,4.137,4.141,4.133,4.141,342.0
1699799340000,4.141,4.158,4.141,4.156,8402.0
1699799400000,4.158,4.161,4.156,4.157,1276.0
1699799460000,4.157,4.162,4.146,4.154,3563.0
1699799520000,4.155,4.159,4.151,4.159,983.0
1699799580000,4.155,4.157,4.149,4.151,1348.0
1699799640000,4.151,4.164,4.149,4.16,4153.0
1699799700000,4.159,4.169,4.155,4.155,3580.0
1699799760000,4.155,4.155,4.14,4.146,2796.0
1699799820000,4.146,4.149,4.141,4.142,1497.0
1699799880000,4.144,4.168,4.144,4.168,2706.0
1699799940000,4.169,4.172,4.16,4.16,4949.0
1699800000000,4.16,4.18,4.151,4.174,5465.0
1699800060000,4.174,4.187,4.173,4.182,6145.0
1699800120000,4.182,4.192,4.181,4.183,3863.0
1699800180000,4.183,4.189,4.174,4.184,6320.0
1699800240000,4.182,4.185,4.181,4.182,2218.0
1699800300000,4.183,4.19,4.161,4.169,7145.0
1699800360000,4.17,4.185,4.167,4.17,2676.0
1699800420000,4.17,4.178,4.152,4.157,4719.0
1699800480000,4.157,4.157,4.149,4.157,4414.0
1699800540000,4.159,4.177,4.154,4.177,12048.0
1699800600000,4.177,4.18,4.17,4.172,2537.0
1699800660000,4.172,4.178,4.17,4.176,1924.0
1699800720000,4.176,4.183,4.173,4.182,5238.0
1699800780000,4.183,4.184,4.17,4.171,4450.0
1699800840000,4.173,4.173,4.17,4.173,1364.0
1699800900000,4.172,4.172,4.164,4.164,2759.0
1699800960000,4.163,4.173,4.16,4.17,9730.0
1699801020000,4.17,4.183,4.17,4.182,2916.0
1699801080000,4.183,4.185,4.171,4.171,1660.0
1699801140000,4.172,4.172,4.16,4.162,1634.0
1699801200000,4.161,4.178,4.161,4.178,5754.0
1699801260000,4.178,4.196,4.174,4.196,6511.0
1699801320000,4.192,4.199,4.188,4.197,5715.0
1699801380000,4.195,4.195,4.169,4.171,3794.0
1699801440000,4.172,4.192,4.172,4.192,3877.0
1699801500000,4.19,4.19,4.182,4.185,1939.0
1699801560000,4.186,4.193,4.182,4.182,2772.0
1699801620000,4.185,4.19,4.182,4.19,957.0
1699801680000,4.189,4.194,4.186,4.194,716.0
1699801740000,4.192,4.214,4.19,4.209,7126.0
1699801800000,4.21,4.218,4.205,4.216,6438.0
1699801860000,4.216,4.219,4.21,4.217,7834.0
1699801920000,4.215,4.223,4.211,4.214,9080.0
1699801980000,4.214,4.215,4.171,4.171,31078.0
1699802040000,4.171,4.176,4.145,4.15,16741.0
1699802100000,4.148,4.157,4.144,4.146,8537.0
1699802160000,4.146,4.153,4.107,4.131,37201.0
1699802220000,4.131,4.184,4.131,4.183,16080.0
1699802280000,4.182,4.19,4.182,4.189,6861.0
1699802340000,4.189,4.208,4.186,4.204,20326.0
1699802400000,4.204,4.214,4.191,4.194,14994.0
1699802460000,4.194,4.194,4.181,4.185,2497.0
1699802520000,4.186,4.217,4.186,4.211,9099.0
1699802580000,4.214,4.223,4.212,4.217,6450.0
1699802640000,4.219,4.22,4.198,4.202,5911.0
1699802700000,4.203,4.224,4.203,4.215,11018.0
1699802760000,4.213,4.226,4.21,4.22,7406.0
1699802820000,4.218,4.218,4.201,4.208,4736.0
1699802880000,4.208,4.227,4.206,4.227,5520.0
1699802940000,4.223,4.227,4.22,4.227,2493.0
1699803000000,4.226,4.23,4.216,4.224,8579.0
1699803060000,4.226,4.235,4.215,4.224,9620.0
1699803120000,4.223,4.224,4.218,4.223,1181.0
1699803180000,4.221,4.232,4.214,4.23,4016.0
1699803240000,4.228,4.229,4.222,4.228,1946.0
1699803300000,4.228,4.228,4.205,4.224,10604.0
1699803360000,4.223,4.223,4.202,4.208,7613.0
1699803420000,4.207,4.212,4.191,4.195,3622.0
1699803480000,4.192,4.209,4.191,4.208,5620.0
1699803540000,4.208,4.208,4.191,4.192,4005.0
1699803600000,4.193,4.193,4.17,4.173,9485.0
1699803660000,4.173,4.211,4.173,4.202,15201.0
1699803720000,4.202,4.208,4.193,4.208,3397.0
1699803780000,4.209,4.219,4.205,4.205,3435.0
1699803840000,4.209,4.218,4.209,4.218,535.0
1699803900000,4.219,4.222,4.209,4.221,7092.0
1699803960000,4.221,4.226,4.201,4.204,10275.0
1699804020000,4.203,4.204,4.192,4.195,4501.0
1699804080000,4.199,4.201,4.188,4.189,2297.0
1699804140000,4.19,4.194,4.185,4.194,1302.0
1699804200000,4.194,4.194,4.185,4.185,1474.0
1699804260000,4.185,4.186,4.181,4.184,2644.0
1699804320000,4.185,4.192,4.185,4.192,781.0
1699804380000,4.191,4.193,4.186,4.186,1409.0
1699804440000,4.188,4.19,4.184,4.187,3253.0
1699804500000,4.185,4.185,4.16,4.167,23244.0
1699804560000,4.167,4.167,4.155,4.162,5483.0
1699804620000,4.161,4.182,4.161,4.182,9028.0
1699804680000,4.183,4.189,4.176,4.189,3401.0
1699804740000,4.187,4.189,4.163,4.178,4688.0
1699804800000,4.178,4.188,4.176,4.178,2317.0
1699804860000,4.178,4.187,4.163,4.182,6061.0
1699804920000,4.183,4.187,4.169,4.181,5138.0
1699804980000,4.182,4.19,4.179,4.187,1874.0
1699805040000,4.19,4.194,4.186,4.194,1844.0
1699805100000,4.193,4.195,4.178,4.193,3953.0
1699805160000,4.193,4.194,4.166,4.166,5604.0
1699805220000,4.167,4.167,4.151,4.156,7161.0
1699805280000,4.155,4.165,4.15,4.154,2780.0
1699805340000,4.152,4.154,4.143,4.145,3501.0
1699805400000,4.148,4.154,4.142,4.144,5018.0
1699805460000,4.145,4.158,4.141,4.151,3718.0
1699805520000,4.15,4.151,4.144,4.146,1696.0
1699805580000,4.147,4.156,4.147,4.156,3837.0
1699805640000,4.156,4.156,4.135,4.138,4996.0
1699805700000,4.138,4.143,4.134,4.14,3593.0
1699805760000,4.14,4.15,4.14,4.146,1064.0
1699805820000,4.149,4.166,4.145,4.165,2028.0
1699805880000,4.165,4.178,4.164,4.176,6572.0
1699805940000,4.176,4.185,4.176,4.185,2988.0
1699806000000,4.183,4.194,4.182,4.182,8624.0
1699806060000,4.183,4.183,4.16,4.169,9296.0
1699806120000,4.17,4.173,4.158,4.164,6101.0
1699806180000,4.165,4.173,4.164,4.165,1062.0
1699806240000,4.165,4.172,4.165,4.17,527.0
1699806300000,4.168,4.168,4.156,4.156,2135.0
1699806360000,4.159,4.175,4.156,4.165,2878.0
1699806420000,4.166,4.174,4.164,4.172,1150.0
1699806480000,4.172,4.178,4.168,4.168,2627.0
1699806540000,4.17,4.172,4.162,4.162,2656.0
1699806600000,4.162,4.166,4.16,4.16,403.0
1699806660000,4.161,4.167,4.153,4.155,8505.0
1699806720000,4.154,4.168,4.15,4.168,2889.0
1699806780000,4.169,4.17,4.16,4.167,1448.0
1699806840000,4.166,4.171,4.166,4.17,2430.0
1699806900000,4.17,4.171,4.159,4.16,709.0
1699806960000,4.16,4.174,4.16,4.174,4380.0
1699807020000,4.174,4.175,4.163,4.168,1278.0
1699807080000,4.169,4.175,4.169,4.175,674.0
1699807140000,4.176,4.18,4.175,4.178,2598.0
1699807200000,4.178,4.186,4.178,4.185,4308.0
1699807260000,4.186,4.196,4.186,4.192,4921.0
1699807320000,4.19,4.19,4.16,4.172,7359.0
1699807380000,4.172,4.177,4.167,4.167,2205.0
1699807440000,4.167,4.168,4.162,4.168,1498.0
1699807500000,4.169,4.174,4.154,4.162,3644.0
1699807560000,4.161,4.168,4.143,4.143,5830.0
1699807620000,4.144,4.152,4.142,4.145,2711.0
1699807680000,4.145,4.147,4.137,4.138,1885.0
1699807740000,4.14,4.144,4.136,4.144,2472.0
1699807800000,4.142,4.153,4.132,4.14,7789.0
1699807860000,4.138,4.141,4.125,4.133,3684.0
1699807920000,4.132,4.146,4.13,4.146,1730.0
1699807980000,4.146,4.156,4.145,4.147,1921.0
1699808040000,4.148,4.15,4.14,4.15,1339.0
1699808100000,4.149,4.156,4.149,4.156,2252.0
1699808160000,4.156,4.164,4.153,4.164,1398.0
1699808220000,4.163,4.166,4.159,4.16,1546.0
1699808280000,4.162,4.162,4.154,4.157,1448.0
1699808340000,4.158,4.166,4.158,4.163,1212.0
1699808400000,4.164,4.175,4.164,4.169,4472.0
1699808460000,4.169,4.176,4.168,4.17,1931.0
1699808520000,4.17,4.172,4.157,4.163,2746.0
1699808580000,4.163,4.164,4.146,4.148,2079.0
1699808640000,4.147,4.147,4.133,4.147,3592.0
1699808700000,4.148,4.148,4.133,4.142,3217.0
1699808760000,4.141,4.147,4.14,4.145,1049.0
1699808820000,4.142,4.142,4.119,4.124,9246.0
1699808880000,4.125,4.132,4.123,4.125,2337.0
1699808940000,4.127,4.137,4.118,4.121,3182.0
1699809000000,4.125,4.137,4.124,4.136,2268.0
1699809060000,4.137,4.14,4.128,4.13,1796.0
1699809120000,4.131,4.133,4.126,4.129,1296.0
1699809180000,4.129,4.132,4.125,4.127,530.0
1699809240000,4.128,4.128,4.125,4.125,2101.0
1699809300000,4.125,4.134,4.125,4.134,1040.0
1699809360000,4.131,4.135,4.125,4.131,1566.0
1699809420000,4.133,4.136,4.131,4.135,536.0
1699809480000,4.137,4.141,4.135,4.135,2869.0
1699809540000,4.137,4.14,4.135,4.14,1363.0
1699809600000,4.141,4.144,4.125,4.125,4906.0
1699809660000,4.128,4.139,4.128,4.138,975.0
1699809720000,4.138,4.148,4.135,4.148,3814.0
1699809780000,4.148,4.153,4.144,4.149,2044.0
1699809840000,4.149,4.149,4.129,4.133,2278.0
1699809900000,4.133,4.136,4.131,4.133,841.0
1699809960000,4.133,4.133,4.113,4.115,3661.0
1699810020000,4.115,4.127,4.115,4.127,1602.0
1699810080000,4.125,4.136,4.123,4.136,1205.0
1699810140000,4.136,4.145,4.132,4.144,2606.0
1699810200000,4.142,4.144,4.138,4.144,758.0
1699810260000,4.143,4.145,4.14,4.143,849.0
1699810320000,4.144,4.148,4.131,4.131,2455.0
1699810380000,4.133,4.136,4.118,4.12,1311.0
1699810440000,4.122,4.133,4.12,4.133,2577.0
1699810500000,4.132,4.133,4.127,4.131,1453.0
1699810560000,4.132,4.132,4.132,4.132,2.0
1699810620000,4.132,4.141,4.132,4.141,1767.0
1699810680000,4.141,4.146,4.138,4.14,2238.0
1699810740000,4.142,4.145,4.142,4.145,158.0
1699810800000,4.146,4.149,4.142,4.143,1361.0
1699810860000,4.143,4.145,4.135,4.135,1909.0
1699810920000,4.137,4.138,4.137,4.138,240.0
1699810980000,4.139,4.14,4.139,4.14,105.0
1699811040000,4.142,4.143,4.139,4.141,1926.0
1699811100000,4.141,4.146,4.141,4.146,517.0
1699811160000,4.147,4.157,4.147,4.152,2361.0
1699811220000,4.153,4.159,4.151,4.151,2481.0
1699811280000,4.156,4.156,4.147,4.147,533.0
1699811340000,4.149,4.153,4.146,4.147,1545.0
1699811400000,4.145,4.147,4.14,4.144,414.0
1699811460000,4.144,4.146,4.131,4.131,751.0
1699811520000,4.134,4.136,4.134,4.136,415.0
1699811580000,4.136,4.136,4.132,4.133,256.0
1699811640000,4.133,4.134,4.122,4.125,2066.0
1699811700000,4.125,4.127,4.106,4.106,5528.0
1699811760000,4.109,4.121,4.106,4.116,4180.0
1699811820000,4.116,4.117,4.097,4.103,7818.0
1699811880000,4.105,4.114,4.1,4.105,3684.0
1699811940000,4.108,4.118,4.107,4.116,3837.0
1699812000000,4.116,4.134,4.116,4.134,3639.0
1699812060000,4.134,4.134,4.125,4.132,2763.0
1699812120000,4.13,4.138,4.126,4.127,1792.0
1699812180000,4.125,4.138,4.122,4.138,3024.0
1699812240000,4.138,4.139,4.13,4.131,372.0
1699812300000,4.132,4.132,4.113,4.115,1878.0
1699812360000,4.116,4.121,4.115,4.116,2306.0
1699812420000,4.118,4.123,4.115,4.115,2007.0
1699812480000,4.115,4.115,4.103,4.111,1813.0
1699812540000,4.11,4.11,4.099,4.107,1867.0
1699812600000,4.105,4.112,4.103,4.11,2041.0
1699812660000,4.11,4.123,4.104,4.108,3259.0
1699812720000,4.11,4.123,4.11,4.123,840.0
1699812780000,4.12,4.12,4.105,4.12,2361.0
1699812840000,4.119,4.131,4.115,4.13,2293.0
1699812900000,4.13,4.131,4.121,4.121,748.0
1699812960000,4.119,4.124,4.117,4.124,2298.0
1699813020000,4.123,4.13,4.122,4.13,1447.0
1699813080000,4.128,4.131,4.118,4.13,1926.0
1699813140000,4.13,4.13,4.119,4.127,1202.0
1699813200000,4.127,4.132,4.124,4.125,3154.0
1699813260000,4.125,4.125,4.121,4.124,193.0
1699813320000,4.122,4.128,4.12,4.128,2508.0
1699813380000,4.129,4.129,4.117,4.117,942.0
1699813440000,4.118,4.121,4.115,4.121,649.0
1699813500000,4.116,4.116,4.101,4.107,2664.0
1699813560000,4.107,4.11,4.104,4.109,821.0
1699813620000,4.105,4.109,4.099,4.099,1576.0
1699813680000,4.099,4.106,4.096,4.105,4770.0
1699813740000,4.103,4.119,4.099,4.119,2220.0
1699813800000,4.119,4.134,4.119,4.132,2705.0
1699813860000,4.132,4.143,4.121,4.139,4225.0
1699813920000,4.134,4.16,4.134,4.15,10401.0
1699813980000,4.152,4.161,4.15,4.154,3028.0
1699814040000,4.154,4.161,4.151,4.152,3466.0
1699814100000,4.151,4.16,4.143,4.145,4107.0
1699814160000,4.145,4.17,4.145,4.168,3596.0
1699814220000,4.168,4.177,4.167,4.173,2369.0
1699814280000,4.173,4.176,4.171,4.171,1241.0
1699814340000,4.172,4.172,4.169,4.169,1428.0
1699814400000,4.169,4.17,4.157,4.163,6254.0
1699814460000,4.161,4.169,4.155,4.165,2473.0
1699814520000,4.164,4.165,4.158,4.164,654.0
1699814580000,4.162,4.177,4.161,4.174,1566.0
1699814640000,4.172,4.172,4.153,4.169,2414.0
1699814700000,4.17,4.191,4.17,4.182,7866.0
1699814760000,4.184,4.189,4.181,4.189,2403.0
1699814820000,4.19,4.195,4.18,4.195,5980.0
1699814880000,4.193,4.2,4.192,4.196,4058.0
1699814940000,4.196,4.196,4.182,4.187,2323.0
1699815000000,4.187,4.202,4.187,4.197,2802.0
1699815060000,4.197,4.205,4.196,4.205,2418.0
1699815120000,4.201,4.201,4.191,4.2,1337.0
1699815180000,4.2,4.203,4.191,4.194,2511.0
1699815240000,4.193,4.197,4.19,4.194,2042.0
1699815300000,4.193,4.193,4.179,4.179,1882.0
1699815360000,4.18,4.185,4.176,4.176,5705.0
1699815420000,4.177,4.182,4.175,4.177,547.0
1699815480000,4.177,4.177,4.167,4.167,1897.0
1699815540000,4.17,4.17,4.167,4.17,819.0
1699815600000,4.17,4.181,4.17,4.174,2735.0
1699815660000,4.17,4.176,4.17,4.176,530.0
1699815720000,4.172,4.176,4.168,4.172,1578.0
1699815780000,4.17,4.172,4.165,4.167,1193.0
1699815840000,4.167,4.167,4.166,4.166,12.0
1699815900000,4.167,4.174,4.167,4.169,1341.0
1699815960000,4.169,4.175,4.165,4.172,2168.0
1699816020000,4.173,4.177,4.17,4.171,292.0
1699816080000,4.17,4.17,4.167,4.17,632.0
1699816140000,4.166,4.177,4.166,4.173,315.0
1699816200000,4.173,4.173,4.169,4.173,1027.0
1699816260000,4.173,4.173,4.167,4.168,574.0
1699816320000,4.168,4.182,4.168,4.182,1668.0
1699816380000,4.183,4.186,4.18,4.186,1687.0
1699816440000,4.183,4.183,4.174,4.179,1149.0
1699816500000,4.178,4.191,4.175,4.186,1805.0
1699816560000,4.191,4.193,4.185,4.191,1489.0
1699816620000,4.189,4.19,4.182,4.184,1308.0
1699816680000,4.181,4.191,4.178,4.183,4335.0
1699816740000,4.182,4.185,4.18,4.183,1385.0
1699816800000,4.181,4.185,4.179,4.181,2309.0
1699816860000,4.181,4.186,4.178,4.186,2515.0
1699816920000,4.186,4.19,4.186,4.19,1424.0
1699816980000,4.19,4.19,4.182,4.188,1129.0
1699817040000,4.186,4.186,4.18,4.18,642.0
1699817100000,4.18,4.185,4.171,4.184,2274.0
1699817160000,4.182,4.186,4.17,4.17,2684.0
1699817220000,4.17,4.17,4.13,4.14,18456.0
1699817280000,4.14,4.148,4.086,4.086,29025.0
1699817340000,4.087,4.107,4.074,4.074,28721.0
1699817400000,4.08,4.103,4.075,4.085,18215.0
1699817460000,4.085,4.095,4.078,4.078,9341.0
1699817520000,4.08,4.096,4.079,4.079,3974.0
1699817580000,4.079,4.097,4.071,4.09,14054.0
1699817640000,4.09,4.101,4.09,4.101,3463.0
1699817700000,4.102,4.108,4.101,4.106,5030.0
1699817760000,4.106,4.107,4.089,4.101,11470.0
1699817820000,4.1,4.103,4.098,4.099,854.0
1699817880000,4.098,4.098,4.08,4.092,3039.0
1699817940000,4.09,4.1,4.089,4.1,2019.0
1699818000000,4.1,4.104,4.098,4.102,4231.0
1699818060000,4.102,4.107,4.102,4.103,4972.0
1699818120000,4.102,4.102,4.089,4.091,1658.0
1699818180000,4.089,4.089,4.081,4.082,808.0
1699818240000,4.083,4.093,4.083,4.093,1386.0
1699818300000,4.095,4.099,4.095,4.099,1900.0
1699818360000,4.097,4.099,4.097,4.097,829.0
1699818420000,4.097,4.097,4.075,4.078,3523.0
1699818480000,4.076,4.084,4.076,4.083,2651.0
1699818540000,4.083,4.094,4.077,4.078,3060.0
1699818600000,4.079,4.095,4.079,4.095,3851.0
1699818660000,4.096,4.096,4.081,4.089,3109.0
1699818720000,4.09,4.108,4.087,4.099,3418.0
1699818780000,4.097,4.097,4.087,4.095,2523.0
1699818840000,4.095,4.097,4.086,4.086,1730.0
1699818900000,4.088,4.09,4.082,4.09,2005.0
1699818960000,4.088,4.092,4.088,4.092,881.0
1699819020000,4.092,4.093,4.081,4.082,1874.0
1699819080000,4.08,4.092,4.08,4.092,1434.0
1699819140000,4.091,4.094,4.086,4.089,2371.0
1699819200000,4.09,4.106,4.089,4.095,4128.0
1699819260000,4.092,4.093,4.089,4.093,1728.0
1699819320000,4.094,4.098,4.088,4.092,2703.0
1699819380000,4.089,4.091,4.081,4.091,1876.0
1699819440000,4.092,4.094,4.088,4.092,760.0
1699819500000,4.092,4.092,4.084,4.087,1646.0
1699819560000,4.088,4.093,4.087,4.092,1187.0
1699819620000,4.092,4.109,4.092,4.106,3214.0
1699819680000,4.106,4.111,4.101,4.11,1450.0
1699819740000,4.11,4.112,4.105,4.106,1135.0
1699819800000,4.107,4.116,4.105,4.116,1833.0
1699819860000,4.116,4.123,4.115,4.12,2835.0
1699819920000,4.12,4.123,4.113,4.118,1769.0
1699819980000,4.118,4.127,4.118,4.123,1304.0
1699820040000,4.125,4.126,4.12,4.121,1629.0
1699820100000,4.122,4.125,4.122,4.124,1079.0
1699820160000,4.124,4.125,4.12,4.125,1436.0
1699820220000,4.122,4.125,4.12,4.122,1149.0
1699820280000,4.124,4.125,4.12,4.123,1156.0
1699820340000,4.123,4.123,4.116,4.119,3207.0
1699820400000,4.119,4.119,4.113,4.115,645.0
1699820460000,4.115,4.126,4.115,4.126,1313.0
1699820520000,4.125,4.126,4.122,4.126,523.0
1699820580000,4.126,4.128,4.122,4.122,851.0
1699820640000,4.122,4.13,4.116,4.116,1382.0
1699820700000,4.117,4.122,4.115,4.116,1024.0
1699820760000,4.116,4.131,4.112,4.126,6606.0
1699820820000,4.126,4.127,4.121,4.122,1387.0
1699820880000,4.12,4.12,4.117,4.117,981.0
1699820940000,4.118,4.122,4.116,4.122,810.0
1699821000000,4.122,4.122,4.116,4.116,430.0
1699821060000,4.12,4.121,4.115,4.121,1326.0
1699821120000,4.122,4.135,4.12,4.135,1772.0
1699821180000,4.135,4.136,4.134,4.136,247.0
1699821240000,4.136,4.136,4.136,4.136,212.0
1699821300000,4.136,4.136,4.135,4.136,265.0
1699821360000,4.136,4.141,4.136,4.14,1413.0
1699821420000,4.139,4.14,4.139,4.14,28.0
1699821480000,4.139,4.143,4.139,4.142,690.0
1699821540000,4.142,4.143,4.142,4.143,318.0
1699821600000,4.143,4.146,4.143,4.143,413.0
1699821660000,4.146,4.146,4.14,4.143,1596.0
1699821720000,4.143,4.146,4.141,4.143,406.0
1699821780000,4.145,4.151,4.138,4.151,6266.0
1699821840000,4.151,4.156,4.149,4.156,2317.0
1699821900000,4.155,4.155,4.144,4.148,2229.0
1699821960000,4.146,4.153,4.145,4.153,449.0
1699822020000,4.154,4.155,4.147,4.149,187.0
1699822080000,4.15,4.151,4.146,4.147,2115.0
1699822140000,4.149,4.151,4.145,4.149,337.0
1699822200000,4.149,4.15,4.142,4.144,1766.0
1699822260000,4.145,4.15,4.145,4.146,209.0
1699822320000,4.149,4.161,4.147,4.151,4100.0
1699822380000,4.153,4.162,4.152,4.157,1620.0
1699822440000,4.157,4.168,4.157,4.168,2323.0
1699822500000,4.163,4.164,4.152,4.156,2823.0
1699822560000,4.154,4.154,4.141,4.145,4403.0
1699822620000,4.145,4.15,4.14,4.143,1790.0
1699822680000,4.145,4.147,4.142,4.147,282.0
1699822740000,4.148,4.148,4.142,4.142,1219.0
1699822800000,4.143,4.155,4.143,4.151,1940.0
1699822860000,4.15,4.154,4.111,4.128,22639.0
1699822920000,4.129,4.15,4.129,4.148,3816.0
1699822980000,4.15,4.152,4.15,4.152,936.0
1699823040000,4.152,4.158,4.151,4.158,738.0
1699823100000,4.158,4.159,4.157,4.158,638.0
1699823160000,4.157,4.161,4.157,4.16,556.0
1699823220000,4.161,4.168,4.161,4.168,873.0
1699823280000,4.169,4.169,4.15,4.156,8940.0
1699823340000,4.156,4.158,4.141,4.141,3086.0
1699823400000,4.143,4.15,4.136,4.146,2925.0
1699823460000,4.147,4.154,4.147,4.154,933.0
1699823520000,4.154,4.165,4.154,4.165,2901.0
1699823580000,4.166,4.166,4.156,4.165,1347.0
1699823640000,4.16,4.164,4.16,4.163,310.0
1699823700000,4.161,4.165,4.158,4.165,938.0
1699823760000,4.165,4.171,4.165,4.171,1626.0
1699823820000,4.17,4.173,4.155,4.165,5894.0
1699823880000,4.165,4.165,4.158,4.164,2779.0
1699823940000,4.164,4.172,4.163,4.17,2297.0
1699824000000,4.172,4.174,4.169,4.174,869.0
1699824060000,4.174,4.174,4.162,4.163,2379.0
1699824120000,4.164,4.172,4.164,4.169,1366.0
1699824180000,4.169,4.173,4.168,4.17,298.0
1699824240000,4.169,4.178,4.168,4.177,3502.0
1699824300000,4.176,4.178,4.168,4.168,1139.0
1699824360000,4.169,4.172,4.167,4.172,184.0
1699824420000,4.172,4.192,4.168,4.192,12202.0
1699824480000,4.192,4.205,4.189,4.199,4857.0
1699824540000,4.198,4.203,4.198,4.199,2167.0
1699824600000,4.2,4.205,4.2,4.2,1840.0
1699824660000,4.198,4.198,4.182,4.186,2408.0
1699824720000,4.188,4.192,4.182,4.183,2380.0
1699824780000,4.184,4.184,4.175,4.177,2773.0
1699824840000,4.177,4.178,4.174,4.178,1157.0
1699824900000,4.178,4.18,4.175,4.179,2144.0
1699824960000,4.176,4.176,4.166,4.169,1844.0
1699825020000,4.169,4.172,4.166,4.168,547.0
1699825080000,4.168,4.178,4.165,4.173,3451.0
1699825140000,4.173,4.185,4.173,4.182,3278.0
1699825200000,4.18,4.18,4.173,4.175,694.0
1699825260000,4.176,4.177,4.172,4.174,1000.0
1699825320000,4.176,4.176,4.176,4.176,361.0
1699825380000,4.175,4.178,4.173,4.178,343.0
1699825440000,4.178,4.18,4.178,4.18,128.0
1699825500000,4.179,4.179,4.169,4.169,2441.0
1699825560000,4.175,4.179,4.175,4.179,384.0
1699825620000,4.178,4.178,4.17,4.17,619.0
1699825680000,4.173,4.175,4.17,4.175,905.0
1699825740000,4.175,4.175,4.169,4.172,983.0
1699825800000,4.173,4.173,4.165,4.167,1155.0
1699825860000,4.168,4.173,4.163,4.167,2113.0
1699825920000,4.167,4.175,4.167,4.172,1115.0
1699825980000,4.172,4.175,4.17,4.17,966.0
1699826040000,4.175,4.184,4.175,4.184,1849.0
1699826100000,4.181,4.185,4.178,4.185,1327.0
1699826160000,4.181,4.183,4.18,4.183,51.0
1699826220000,4.183,4.185,4.182,4.185,1170.0
1699826280000,4.185,4.186,4.184,4.184,1002.0
1699826340000,4.183,4.183,4.183,4.183,60.0
1699826400000,4.183,4.192,4.183,4.192,1268.0
1699826460000,4.19,4.219,4.184,4.217,16738.0
1699826520000,4.216,4.217,4.196,4.196,6495.0
1699826580000,4.197,4.202,4.196,4.201,2890.0
1699826640000,4.2,4.204,4.195,4.204,1167.0
1699826700000,4.202,4.205,4.197,4.2,2254.0
1699826760000,4.2,4.203,4.186,4.187,2136.0
1699826820000,4.186,4.197,4.142,4.151,23032.0
1699826880000,4.151,4.159,4.131,4.156,13858.0
1699826940000,4.155,4.166,4.154,4.162,3159.0
1699827000000,4.165,4.172,4.165,4.167,2226.0
1699827060000,4.166,4.17,4.162,4.163,2199.0
1699827120000,4.162,4.162,4.15,4.155,7465.0
1699827180000,4.157,4.172,4.157,4.17,3703.0
1699827240000,4.169,4.171,4.165,4.17,2508.0
1699827300000,4.169,4.175,4.169,4.17,1828.0
1699827360000,4.173,4.183,4.172,4.179,5008.0
1699827420000,4.181,4.184,4.179,4.183,2240.0
1699827480000,4.183,4.183,4.169,4.175,2242.0
1699827540000,4.175,4.18,4.174,4.18,865.0
1699827600000,4.18,4.183,4.173,4.177,2927.0
1699827660000,4.173,4.173,4.155,4.16,5285.0
1699827720000,4.162,4.162,4.158,4.158,435.0
1699827780000,4.16,4.16,4.15,4.15,1398.0
1699827840000,4.15,4.153,4.15,4.152,559.0
1699827900000,4.152,4.154,4.15,4.154,3607.0
1699827960000,4.154,4.157,4.152,4.157,1932.0
1699828020000,4.152,4.157,4.151,4.154,466.0
1699828080000,4.151,4.159,4.149,4.159,1225.0
1699828140000,4.159,4.159,4.151,4.151,484.0
1699828200000,4.15,4.153,4.147,4.152,943.0
1699828260000,4.152,4.152,4.149,4.152,522.0
1699828320000,4.153,4.154,4.151,4.154,824.0
1699828380000,4.152,4.158,4.149,4.158,1378.0
1699828440000,4.158,4.163,4.158,4.163,1522.0
1699828500000,4.163,4.172,4.163,4.172,1718.0
1699828560000,4.172,4.173,4.172,4.173,870.0
1699828620000,4.172,4.172,4.165,4.165,918.0
1699828680000,4.166,4.169,4.163,4.164,780.0
1699828740000,4.165,4.167,4.161,4.162,2494.0
1699828800000,4.161,4.161,4.159,4.159,636.0
1699828860000,4.159,4.16,4.156,4.156,624.0
1699828920000,4.155,4.155,4.151,4.152,1132.0
1699828980000,4.151,4.153,4.149,4.153,1433.0
1699829040000,4.15,4.152,4.149,4.15,2176.0
1699829100000,4.149,4.149,4.146,4.148,333.0
1699829160000,4.149,4.153,4.147,4.152,1010.0
1699829220000,4.153,4.157,4.153,4.156,1362.0
1699829280000,4.154,4.156,4.154,4.155,1397.0
1699829340000,4.155,4.157,4.151,4.151,1086.0
1699829400000,4.153,4.154,4.15,4.154,1499.0
1699829460000,4.152,4.156,4.151,4.155,822.0
1699829520000,4.155,4.157,4.154,4.156,231.0
1699829580000,4.156,4.157,4.155,4.155,73.0
1699829640000,4.155,4.156,4.15,4.155,1710.0
1699829700000,4.155,4.158,4.154,4.156,993.0
1699829760000,4.158,4.158,4.158,4.158,79.0
1699829820000,4.159,4.16,4.157,4.16,2062.0
1699829880000,4.161,4.164,4.16,4.163,1446.0
1699829940000,4.163,4.176,4.163,4.175,1212.0
1699830000000,4.176,4.184,4.175,4.181,4992.0
1699830060000,4.183,4.186,4.124,4.142,27467.0
1699830120000,4.14,4.16,4.107,4.16,20095.0
1699830180000,4.16,4.184,4.159,4.181,12678.0
1699830240000,4.181,4.187,4.167,4.173,6653.0
1699830300000,4.173,4.18,4.17,4.178,1701.0
1699830360000,4.177,4.181,4.176,4.176,1271.0
1699830420000,4.177,4.178,4.173,4.175,940.0
1699830480000,4.175,4.176,4.167,4.167,792.0
1699830540000,4.167,4.167,4.163,4.166,541.0
1699830600000,4.165,4.166,4.162,4.164,766.0
1699830660000,4.164,4.164,4.156,4.156,2017.0
1699830720000,4.155,4.155,4.148,4.149,3128.0
1699830780000,4.149,4.149,4.128,4.128,2006.0
1699830840000,4.127,4.139,4.123,4.135,2830.0
1699830900000,4.136,4.136,4.118,4.123,3428.0
1699830960000,4.123,4.131,4.116,4.121,3841.0
1699831020000,4.12,4.122,4.117,4.119,640.0
1699831080000,4.118,4.125,4.104,4.117,5366.0
1699831140000,4.116,4.116,4.101,4.105,2649.0
1699831200000,4.104,4.104,4.09,4.093,6544.0
1699831260000,4.093,4.093,4.03,4.06,38707.0
1699831320000,4.063,4.074,4.038,4.073,9181.0
1699831380000,4.073,4.09,4.064,4.088,6297.0
1699831440000,4.088,4.089,4.073,4.078,1735.0
1699831500000,4.079,4.089,4.075,4.085,4534.0
1699831560000,4.084,4.087,4.075,4.087,6955.0
1699831620000,4.085,4.085,4.072,4.073,4619.0
1699831680000,4.073,4.085,4.071,4.074,6192.0
1699831740000,4.075,4.086,4.075,4.083,3485.0
1699831800000,4.083,4.086,4.065,4.066,1948.0
1699831860000,4.067,4.072,4.051,4.063,7639.0
1699831920000,4.062,4.076,4.062,4.076,2690.0
1699831980000,4.077,4.082,4.069,4.076,3546.0
1699832040000,4.076,4.079,4.073,4.074,2838.0
1699832100000,4.074,4.078,4.07,4.071,1605.0
1699832160000,4.07,4.082,4.07,4.082,2110.0
1699832220000,4.083,4.089,4.081,4.087,1869.0
1699832280000,4.086,4.09,4.084,4.089,1278.0
1699832340000,4.087,4.096,4.086,4.09,3496.0
1699832400000,4.091,4.095,4.087,4.089,2260.0
1699832460000,4.089,4.099,4.089,4.096,3064.0
1699832520000,4.095,4.1,4.092,4.094,1316.0
1699832580000,4.095,4.101,4.094,4.096,1456.0
1699832640000,4.096,4.1,4.084,4.086,2674.0
1699832700000,4.085,4.085,4.065,4.083,5165.0
1699832760000,4.081,4.097,4.081,4.097,1594.0
1699832820000,4.096,4.099,4.095,4.095,811.0
1699832880000,4.095,4.104,4.095,4.102,397.0
1699832940000,4.104,4.104,4.1,4.101,405.0
1699833000000,4.101,4.106,4.1,4.106,604.0
1699833060000,4.103,4.108,4.103,4.104,835.0
1699833120000,4.104,4.112,4.104,4.109,687.0
1699833180000,4.112,4.118,4.109,4.114,3546.0
1699833240000,4.113,4.121,4.113,4.116,4857.0
1699833300000,4.115,4.12,4.113,4.117,1311.0
1699833360000,4.118,4.124,4.118,4.122,2008.0
1699833420000,4.122,4.128,4.108,4.128,4704.0
1699833480000,4.127,4.127,4.121,4.123,2872.0
1699833540000,4.123,4.123,4.114,4.115,4552.0
1699833600000,4.115,4.131,4.111,4.13,3288.0
1699833660000,4.131,4.136,4.13,4.134,2651.0
1699833720000,4.134,4.134,4.119,4.119,2314.0
1699833780000,4.12,4.122,4.08,4.085,9280.0
1699833840000,4.085,4.104,4.085,4.095,5177.0
1699833900000,4.095,4.108,4.081,4.096,7895.0
1699833960000,4.097,4.1,4.091,4.098,3111.0
1699834020000,4.099,4.099,4.085,4.085,1688.0
1699834080000,4.084,4.1,4.079,4.079,10596.0
1699834140000,4.08,4.083,4.074,4.075,1436.0
1699834200000,4.073,4.073,4.053,4.055,12420.0
1699834260000,4.055,4.067,4.05,4.055,6151.0
1699834320000,4.053,4.073,4.048,4.07,6567.0
1699834380000,4.07,4.091,4.07,4.089,4446.0
1699834440000,4.089,4.097,4.089,4.095,1659.0
1699834500000,4.093,4.094,4.083,4.092,2514.0
1699834560000,4.092,4.102,4.092,4.097,966.0
1699834620000,4.098,4.102,4.093,4.093,1449.0
1699834680000,4.095,4.095,4.082,4.082,1751.0
1699834740000,4.083,4.085,4.077,4.082,2376.0
1699834800000,4.079,4.079,4.059,4.06,1134.0
1699834860000,4.06,4.062,4.055,4.06,2701.0
1699834920000,4.058,4.062,4.057,4.062,1365.0
1699834980000,4.063,4.065,4.035,4.043,7497.0
1699835040000,4.04,4.044,4.02,4.025,14458.0
1699835100000,4.025,4.031,4.02,4.025,7277.0
1699835160000,4.029,4.034,4.02,4.028,3671.0
1699835220000,4.029,4.034,4.025,4.032,1708.0
1699835280000,4.03,4.042,4.03,4.042,1705.0
1699835340000,4.042,4.052,4.042,4.047,1798.0
1699835400000,4.049,4.064,4.042,4.063,4756.0
1699835460000,4.065,4.069,4.046,4.053,2626.0
1699835520000,4.054,4.057,4.042,4.043,2912.0
1699835580000,4.045,4.054,4.044,4.048,1170.0
1699835640000,4.05,4.056,4.05,4.055,1169.0
1699835700000,4.055,4.071,4.055,4.069,3232.0
1699835760000,4.071,4.077,4.066,4.077,4426.0
1699835820000,4.078,4.086,4.074,4.082,2801.0
1699835880000,4.083,4.091,4.079,4.081,3920.0
1699835940000,4.082,4.086,4.068,4.086,4604.0
1699836000000,4.085,4.088,4.078,4.085,2136.0
1699836060000,4.084,4.091,4.082,4.086,990.0
1699836120000,4.086,4.092,4.084,4.09,1645.0
1699836180000,4.091,4.093,4.086,4.093,3458.0
1699836240000,4.094,4.097,4.088,4.093,2633.0
1699836300000,4.095,4.105,4.095,4.103,2217.0
1699836360000,4.105,4.117,4.097,4.115,6625.0
1699836420000,4.114,4.119,4.112,4.118,3919.0
1699836480000,4.119,4.146,4.119,4.145,7038.0
1699836540000,4.146,4.157,4.141,4.146,10289.0
1699836600000,4.148,4.151,4.138,4.14,7304.0
1699836660000,4.141,4.148,4.136,4.146,907.0
1699836720000,4.146,4.17,4.14,4.167,23128.0
1699836780000,4.167,4.171,4.155,4.156,4003.0
1699836840000,4.157,4.169,4.148,4.168,8786.0
1699836900000,4.168,4.189,4.166,4.183,22710.0
1699836960000,4.183,4.201,4.182,4.193,13803.0
1699837020000,4.196,4.21,4.187,4.193,10028.0
1699837080000,4.195,4.209,4.195,4.202,6087.0
1699837140000,4.204,4.208,4.173,4.177,20520.0
1699837200000,4.177,4.203,4.175,4.202,2497.0
1699837260000,4.201,4.21,4.196,4.21,6354.0
1699837320000,4.208,4.21,4.202,4.208,3458.0
1699837380000,4.206,4.223,4.201,4.212,7155.0
1699837440000,4.21,4.212,4.205,4.21,1370.0
1699837500000,4.21,4.21,4.2,4.201,5747.0
1699837560000,4.2,4.2,4.163,4.168,19444.0
1699837620000,4.168,4.182,4.163,4.165,12022.0
1699837680000,4.168,4.182,4.167,4.182,3986.0
1699837740000,4.183,4.189,4.18,4.185,2559.0
1699837800000,4.186,4.217,4.182,4.21,7081.0
1699837860000,4.213,4.215,4.207,4.212,2727.0
1699837920000,4.214,4.23,4.214,4.23,5858.0
1699837980000,4.228,4.233,4.217,4.223,5600.0
1699838040000,4.223,4.236,4.217,4.228,7415.0
1699838100000,4.23,4.249,4.225,4.232,13568.0
1699838160000,4.232,4.243,4.222,4.233,10810.0
1699838220000,4.232,4.232,4.197,4.201,21054.0
1699838280000,4.205,4.206,4.193,4.205,4964.0
1699838340000,4.204,4.205,4.191,4.2,7889.0
1699838400000,4.205,4.208,4.188,4.192,3220.0
1699838460000,4.191,4.197,4.184,4.188,3032.0
1699838520000,4.184,4.198,4.177,4.182,7137.0
1699838580000,4.182,4.193,4.182,4.189,1454.0
1699838640000,4.189,4.194,4.181,4.193,3083.0
1699838700000,4.194,4.199,4.19,4.195,2737.0
1699838760000,4.196,4.196,4.19,4.19,629.0
1699838820000,4.192,4.193,4.185,4.187,1395.0
1699838880000,4.187,4.2,4.184,4.197,2396.0
1699838940000,4.196,4.199,4.191,4.199,1980.0
1699839000000,4.198,4.2,4.194,4.199,2328.0
1699839060000,4.2,4.2,4.19,4.19,3570.0
1699839120000,4.189,4.189,4.163,4.171,9027.0
1699839180000,4.171,4.173,4.15,4.155,9203.0
1699839240000,4.156,4.163,4.137,4.143,9065.0
1699839300000,4.144,4.151,4.135,4.15,10189.0
1699839360000,4.149,4.151,4.118,4.139,12878.0
1699839420000,4.142,4.148,4.125,4.129,6675.0
1699839480000,4.129,4.155,4.129,4.152,7109.0
1699839540000,4.154,4.166,4.154,4.164,5175.0
1699839600000,4.165,4.165,4.16,4.162,2695.0
1699839660000,4.16,4.163,4.158,4.16,287.0
1699839720000,4.163,4.169,4.162,4.169,1888.0
1699839780000,4.17,4.178,4.17,4.178,787.0
1699839840000,4.175,4.181,4.171,4.177,3832.0
1699839900000,4.174,4.185,4.17,4.181,6660.0
1699839960000,4.185,4.186,4.181,4.181,1064.0
1699840020000,4.181,4.192,4.179,4.182,3106.0
1699840080000,4.184,4.186,4.177,4.182,2956.0
1699840140000,4.182,4.186,4.177,4.185,902.0
1699840200000,4.182,4.19,4.176,4.182,4392.0
1699840260000,4.185,4.19,4.183,4.186,2135.0
1699840320000,4.186,4.19,4.181,4.184,1664.0
1699840380000,4.182,4.182,4.168,4.169,2991.0
1699840440000,4.169,4.188,4.165,4.182,5281.0
1699840500000,4.182,4.184,4.175,4.18,2364.0
1699840560000,4.18,4.182,4.175,4.177,1840.0
1699840620000,4.177,4.181,4.164,4.181,4342.0
1699840680000,4.18,4.188,4.178,4.188,1974.0
1699840740000,4.184,4.188,4.18,4.18,1536.0
1699840800000,4.183,4.185,4.168,4.173,2829.0
1699840860000,4.177,4.224,4.174,4.205,25951.0
1699840920000,4.205,4.21,4.196,4.198,5221.0
1699840980000,4.195,4.195,4.175,4.175,2887.0
1699841040000,4.175,4.176,4.15,4.166,6355.0
1699841100000,4.167,4.167,4.143,4.143,7476.0
1699841160000,4.144,4.149,4.138,4.143,7283.0
1699841220000,4.144,4.164,4.144,4.164,3161.0
1699841280000,4.165,4.169,4.155,4.164,4264.0
1699841340000,4.164,4.169,4.163,4.166,570.0
1699841400000,4.166,4.171,4.164,4.166,1215.0
1699841460000,4.165,4.166,4.155,4.156,1522.0
1699841520000,4.156,4.156,4.146,4.153,1954.0
1699841580000,4.153,4.159,4.146,4.159,3671.0
1699841640000,4.157,4.157,4.15,4.15,1624.0
1699841700000,4.151,4.16,4.15,4.15,4668.0
1699841760000,4.15,4.158,4.144,4.156,3824.0
1699841820000,4.157,4.167,4.151,4.151,5326.0
1699841880000,4.155,4.164,4.152,4.164,3451.0
1699841940000,4.163,4.171,4.163,4.167,2852.0
1699842000000,4.166,4.167,4.158,4.158,1807.0
1699842060000,4.161,4.161,4.153,4.153,1078.0
1699842120000,4.155,4.163,4.142,4.146,9132.0
1699842180000,4.147,4.149,4.147,4.149,265.0
1699842240000,4.15,4.151,4.142,4.144,4209.0
1699842300000,4.143,4.148,4.143,4.143,1540.0
1699842360000,4.146,4.155,4.146,4.154,3163.0
1699842420000,4.152,4.157,4.142,4.143,3858.0
1699842480000,4.145,4.15,4.138,4.15,3763.0
1699842540000,4.151,4.161,4.15,4.16,6524.0
1699842600000,4.159,4.161,4.15,4.15,5384.0
1699842660000,4.152,4.163,4.152,4.161,6929.0
1699842720000,4.162,4.176,4.155,4.173,12453.0
1699842780000,4.175,4.187,4.175,4.179,6488.0
1699842840000,4.18,4.184,4.176,4.181,2489.0
1699842900000,4.179,4.181,4.175,4.176,983.0
1699842960000,4.178,4.178,4.163,4.163,2284.0
1699843020000,4.163,4.163,4.149,4.155,9392.0
1699843080000,4.155,4.16,4.155,4.16,2299.0
1699843140000,4.158,4.16,4.154,4.155,3545.0
1699843200000,4.158,4.163,4.158,4.161,1054.0
1699843260000,4.161,4.174,4.161,4.17,1674.0
1699843320000,4.17,4.201,4.17,4.196,18724.0
1699843380000,4.197,4.208,4.193,4.195,10621.0
1699843440000,4.198,4.204,4.183,4.183,7778.0
1699843500000,4.183,4.185,4.18,4.184,1126.0
1699843560000,4.185,4.207,4.182,4.202,4335.0
1699843620000,4.204,4.217,4.203,4.212,13083.0
1699843680000,4.212,4.219,4.208,4.214,7829.0
1699843740000,4.218,4.22,4.209,4.212,6706.0
1699843800000,4.212,4.22,4.202,4.216,5732.0
1699843860000,4.213,4.218,4.2,4.2,4226.0
1699843920000,4.2,4.2,4.19,4.198,4681.0
1699843980000,4.195,4.2,4.192,4.195,2141.0
1699844040000,4.193,4.198,4.191,4.195,5749.0
1699844100000,4.194,4.201,4.191,4.2,4952.0
1699844160000,4.2,4.2,4.192,4.193,2754.0
1699844220000,4.193,4.202,4.192,4.199,3790.0
1699844280000,4.199,4.212,4.196,4.208,7781.0
1699844340000,4.208,4.208,4.199,4.201,3797.0
1699844400000,4.201,4.202,4.195,4.2,7633.0
1699844460000,4.201,4.205,4.196,4.196,3329.0
1699844520000,4.2,4.2,4.192,4.196,3898.0
1699844580000,4.197,4.199,4.191,4.197,3915.0
1699844640000,4.195,4.195,4.178,4.184,14525.0
1699844700000,4.185,4.192,4.15,4.152,25404.0
1699844760000,4.152,4.153,4.133,4.138,15855.0
1699844820000,4.138,4.147,4.126,4.134,9323.0
1699844880000,4.128,4.13,4.115,4.12,9425.0
1699844940000,4.12,4.134,4.11,4.12,11300.0
1699845000000,4.119,4.14,4.111,4.124,13929.0
1699845060000,4.121,4.127,4.114,4.122,9008.0
1699845120000,4.123,4.13,4.111,4.124,6358.0
1699845180000,4.124,4.126,4.11,4.121,7286.0
1699845240000,4.121,4.121,4.091,4.094,13432.0
1699845300000,4.097,4.11,4.091,4.104,7163.0
1699845360000,4.108,4.126,4.102,4.119,8650.0
1699845420000,4.119,4.121,4.108,4.115,5296.0
1699845480000,4.112,4.126,4.112,4.12,2870.0
1699845540000,4.123,4.131,4.123,4.13,4051.0
1699845600000,4.13,4.135,4.119,4.119,9386.0
1699845660000,4.119,4.119,4.097,4.1,9123.0
1699845720000,4.102,4.108,4.097,4.108,3620.0
1699845780000,4.106,4.107,4.098,4.098,2649.0
1699845840000,4.1,4.1,4.06,4.08,25642.0
1699845900000,4.08,4.097,4.08,4.087,8221.0
1699845960000,4.088,4.095,4.069,4.09,10292.0
1699846020000,4.089,4.095,4.079,4.08,9816.0
1699846080000,4.081,4.096,4.075,4.091,4332.0
1699846140000,4.094,4.097,4.088,4.095,1773.0
1699846200000,4.095,4.119,4.093,4.115,5709.0
1699846260000,4.116,4.116,4.102,4.103,2463.0
1699846320000,4.102,4.118,4.1,4.113,2123.0
1699846380000,4.113,4.118,4.104,4.11,1363.0
1699846440000,4.106,4.113,4.094,4.095,3969.0
1699846500000,4.093,4.106,4.078,4.092,7886.0
1699846560000,4.093,4.099,4.088,4.09,9004.0
1699846620000,4.09,4.091,4.078,4.081,1218.0
1699846680000,4.08,4.089,4.07,4.084,3995.0
1699846740000,4.086,4.092,4.065,4.074,9320.0
1699846800000,4.074,4.074,4.045,4.055,14845.0
1699846860000,4.05,4.059,4.043,4.055,5271.0
1699846920000,4.055,4.062,4.044,4.057,5713.0
1699846980000,4.061,4.063,4.04,4.049,9158.0
1699847040000,4.052,4.061,4.048,4.052,5001.0
1699847100000,4.054,4.056,4.047,4.056,3438.0
1699847160000,4.055,4.057,4.043,4.045,6888.0
1699847220000,4.045,4.056,4.035,4.05,6325.0
1699847280000,4.05,4.064,4.05,4.064,4048.0
1699847340000,4.064,4.065,4.058,4.063,1847.0
1699847400000,4.063,4.066,4.047,4.053,2671.0
1699847460000,4.052,4.068,4.052,4.059,5307.0
1699847520000,4.059,4.061,4.038,4.038,4426.0
1699847580000,4.038,4.041,4.03,4.035,8959.0
1699847640000,4.033,4.036,4.022,4.029,12327.0
1699847700000,4.026,4.032,4.017,4.017,11525.0
1699847760000,4.017,4.027,3.938,3.975,137676.0
1699847820000,3.978,4.006,3.972,3.979,30219.0
1699847880000,3.975,3.984,3.96,3.972,27888.0
1699847940000,3.972,3.991,3.968,3.989,11916.0
1699848000000,3.985,4.005,3.971,3.996,23452.0
1699848060000,3.994,4.011,3.974,3.999,19083.0
1699848120000,4.0,4.009,3.992,4.005,13926.0
1699848180000,4.005,4.02,4.003,4.009,8799.0
1699848240000,4.01,4.021,4.01,4.015,5615.0
1699848300000,4.016,4.027,4.011,4.017,8279.0
1699848360000,4.019,4.022,4.012,4.017,4366.0
1699848420000,4.019,4.023,3.999,4.003,6939.0
1699848480000,4.002,4.005,3.999,4.003,1655.0
1699848540000,4.001,4.005,3.999,3.999,3546.0
1699848600000,3.999,3.999,3.966,3.987,12682.0
1699848660000,3.988,3.994,3.976,3.982,7464.0
1699848720000,3.98,3.983,3.977,3.98,1211.0
1699848780000,3.978,3.997,3.976,3.99,11153.0
1699848840000,3.988,3.991,3.978,3.991,3982.0
1699848900000,3.99,3.99,3.976,3.976,5062.0
1699848960000,3.977,3.993,3.968,3.993,3967.0
1699849020000,3.993,4.005,3.993,4.0,3226.0
1699849080000,3.998,4.002,3.995,3.996,2958.0
1699849140000,4.0,4.003,3.997,4.002,1679.0
1699849200000,4.0,4.002,3.995,3.999,2370.0
1699849260000,4.001,4.004,3.992,3.996,9418.0
1699849320000,3.999,4.003,3.99,3.999,3726.0
1699849380000,3.998,4.007,3.998,3.998,1352.0
1699849440000,3.997,4.008,3.992,4.008,3040.0
1699849500000,4.007,4.007,3.996,4.006,3717.0
1699849560000,4.007,4.015,4.006,4.012,8287.0
1699849620000,4.015,4.015,4.011,4.015,2090.0
1699849680000,4.015,4.015,4.005,4.015,3802.0
1699849740000,4.015,4.015,4.005,4.011,1608.0
1699849800000,4.012,4.015,4.006,4.008,8613.0
1699849860000,4.007,4.013,4.001,4.013,3639.0
1699849920000,4.011,4.015,4.009,4.009,2116.0
1699849980000,4.012,4.018,4.011,4.015,2238.0
1699850040000,4.014,4.018,4.013,4.018,1103.0
1699850100000,4.017,4.029,4.017,4.024,9440.0
1699850160000,4.024,4.024,4.012,4.015,2314.0
1699850220000,4.014,4.015,3.999,4.006,4725.0
1699850280000,4.005,4.005,3.989,3.989,5620.0
1699850340000,3.988,3.989,3.972,3.989,6949.0
1699850400000,3.988,3.996,3.988,3.995,1357.0
1699850460000,3.993,4.008,3.992,4.007,6330.0
1699850520000,4.008,4.015,4.006,4.011,2198.0
1699850580000,4.013,4.018,4.011,4.015,1099.0
1699850640000,4.019,4.022,4.015,4.02,3692.0
1699850700000,4.02,4.022,4.009,4.009,5868.0
1699850760000,4.009,4.018,4.006,4.014,2045.0
1699850820000,4.014,4.014,3.99,3.991,3921.0
1699850880000,3.991,4.012,3.989,3.989,4647.0
1699850940000,3.989,3.989,3.966,3.969,5419.0
1699851000000,3.97,3.977,3.952,3.96,15116.0
1699851060000,3.961,3.968,3.958,3.958,2617.0
1699851120000,3.958,3.958,3.858,3.928,156309.0
1699851180000,3.93,3.934,3.906,3.927,38589.0
1699851240000,3.932,3.94,3.919,3.923,12958.0
1699851300000,3.921,3.923,3.901,3.907,15720.0
1699851360000,3.907,3.92,3.906,3.92,16065.0
1699851420000,3.919,3.939,3.919,3.938,8228.0
1699851480000,3.937,3.94,3.926,3.936,10896.0
1699851540000,3.936,3.936,3.922,3.922,11866.0
1699851600000,3.922,3.934,3.917,3.93,6808.0
1699851660000,3.93,3.95,3.927,3.932,19322.0
1699851720000,3.933,3.937,3.918,3.92,5648.0
1699851780000,3.921,3.925,3.907,3.92,14812.0
1699851840000,3.92,3.925,3.908,3.909,15944.0
1699851900000,3.909,3.918,3.907,3.909,7199.0
1699851960000,3.909,3.932,3.907,3.926,12011.0
1699852020000,3.928,3.928,3.907,3.913,11558.0
1699852080000,3.912,3.915,3.902,3.91,5278.0
1699852140000,3.906,3.907,3.867,3.892,33178.0
1699852200000,3.892,3.903,3.884,3.895,13134.0
1699852260000,3.895,3.899,3.885,3.888,8556.0
1699852320000,3.887,3.895,3.88,3.894,11168.0
1699852380000,3.895,3.908,3.888,3.907,7315.0
1699852440000,3.906,3.907,3.9,3.907,3840.0
1699852500000,3.906,3.909,3.9,3.9,6647.0
1699852560000,3.903,3.931,3.901,3.921,6329.0
1699852620000,3.924,3.931,3.92,3.92,2461.0
1699852680000,3.922,3.932,3.921,3.926,4651.0
1699852740000,3.926,3.941,3.926,3.936,7982.0
1699852800000,3.936,3.936,3.928,3.929,2859.0
1699852860000,3.929,3.938,3.928,3.933,5520.0
1699852920000,3.935,3.946,3.905,3.915,14561.0
1699852980000,3.915,3.927,3.912,3.915,6026.0
1699853040000,3.917,3.923,3.915,3.915,1966.0
1699853100000,3.917,3.93,3.91,3.928,4740.0
1699853160000,3.93,3.938,3.922,3.932,4839.0
1699853220000,3.93,3.935,3.919,3.934,8711.0
1699853280000,3.935,3.954,3.935,3.941,9249.0
1699853340000,3.94,3.94,3.93,3.939,3592.0
1699853400000,3.936,3.952,3.935,3.951,5151.0
1699853460000,3.949,3.954,3.937,3.951,6056.0
1699853520000,3.954,3.964,3.952,3.959,4169.0
1699853580000,3.959,3.959,3.946,3.949,9892.0
1699853640000,3.948,3.957,3.948,3.95,4581.0
1699853700000,3.95,3.955,3.948,3.955,2053.0
1699853760000,3.954,3.954,3.948,3.951,1484.0
1699853820000,3.952,3.964,3.952,3.955,6361.0
1699853880000,3.953,3.953,3.94,3.946,8781.0
1699853940000,3.947,3.954,3.945,3.951,1625.0
1699854000000,3.947,3.947,3.925,3.935,6449.0
1699854060000,3.935,3.938,3.927,3.929,1956.0
1699854120000,3.926,3.936,3.925,3.935,4241.0
1699854180000,3.935,3.938,3.928,3.932,2236.0
1699854240000,3.932,3.932,3.924,3.924,3065.0
1699854300000,3.929,3.933,3.916,3.916,24774.0
1699854360000,3.92,3.927,3.918,3.923,3513.0
1699854420000,3.925,3.938,3.922,3.925,6744.0
1699854480000,3.922,3.93,3.916,3.917,1637.0
1699854540000,3.917,3.923,3.91,3.915,3613.0
1699854600000,3.92,3.92,3.915,3.919,1055.0
1699854660000,3.915,3.921,3.91,3.92,3263.0
1699854720000,3.919,3.919,3.907,3.91,3889.0
1699854780000,3.91,3.916,3.905,3.915,7744.0
1699854840000,3.915,3.923,3.911,3.921,3243.0
1699854900000,3.921,3.932,3.92,3.926,3223.0
1699854960000,3.927,3.934,3.922,3.932,3891.0
1699855020000,3.931,3.936,3.927,3.93,1015.0
1699855080000,3.934,3.94,3.931,3.938,1532.0
1699855140000,3.938,3.941,3.933,3.934,2940.0
1699855200000,3.934,3.939,3.932,3.936,2085.0
1699855260000,3.937,3.937,3.922,3.924,2603.0
1699855320000,3.924,3.932,3.922,3.928,1774.0
1699855380000,3.931,3.945,3.93,3.943,7290.0
1699855440000,3.94,3.94,3.894,3.912,54500.0
1699855500000,3.911,3.917,3.907,3.91,9392.0
1699855560000,3.907,3.907,3.848,3.874,79117.0
1699855620000,3.874,3.893,3.872,3.884,17750.0
1699855680000,3.884,3.887,3.88,3.884,9164.0
1699855740000,3.883,3.898,3.881,3.885,16091.0
1699855800000,3.885,3.902,3.881,3.898,16678.0
1699855860000,3.897,3.897,3.883,3.885,5139.0
1699855920000,3.884,3.895,3.88,3.892,2897.0
1699855980000,3.891,3.898,3.886,3.898,5930.0
1699856040000,3.899,3.901,3.898,3.898,1454.0
1699856100000,3.899,3.901,3.894,3.901,2602.0
1699856160000,3.899,3.902,3.894,3.894,1882.0
1699856220000,3.895,3.909,3.894,3.904,8289.0
1699856280000,3.904,3.905,3.897,3.902,5020.0
1699856340000,3.902,3.904,3.895,3.899,1620.0
1699856400000,3.9,3.902,3.897,3.9,2459.0
1699856460000,3.9,3.901,3.895,3.901,1692.0
1699856520000,3.901,3.917,3.901,3.909,8296.0
1699856580000,3.906,3.908,3.899,3.899,1884.0
1699856640000,3.9,3.906,3.899,3.903,1653.0
1699856700000,3.901,3.901,3.89,3.891,5499.0
1699856760000,3.891,3.891,3.856,3.865,22271.0
1699856820000,3.866,3.873,3.73,3.8,329585.0
1699856880000,3.8,3.819,3.752,3.787,116336.0
1699856940000,3.788,3.804,3.776,3.804,29390.0
1699857000000,3.803,3.814,3.789,3.814,17007.0
1699857060000,3.813,3.824,3.805,3.82,12745.0
1699857120000,3.821,3.824,3.812,3.815,11783.0
1699857180000,3.816,3.816,3.808,3.811,5787.0
1699857240000,3.811,3.811,3.776,3.794,33242.0
1699857300000,3.794,3.794,3.769,3.788,28315.0
1699857360000,3.788,3.819,3.78,3.813,19457.0
1699857420000,3.818,3.823,3.808,3.823,6791.0
1699857480000,3.823,3.827,3.812,3.823,11868.0
1699857540000,3.825,3.832,3.824,3.83,6992.0
1699857600000,3.827,3.84,3.826,3.83,7895.0
1699857660000,3.829,3.832,3.82,3.828,6556.0
1699857720000,3.83,3.835,3.821,3.834,8399.0
1699857780000,3.832,3.839,3.825,3.83,6133.0
1699857840000,3.83,3.834,3.823,3.828,4923.0
1699857900000,3.828,3.844,3.828,3.84,8181.0
1699857960000,3.841,3.842,3.835,3.835,1991.0
1699858020000,3.836,3.845,3.832,3.842,12133.0
1699858080000,3.841,3.847,3.833,3.846,5646.0
1699858140000,3.845,3.856,3.844,3.846,2519.0
1699858200000,3.847,3.852,3.838,3.838,4352.0
1699858260000,3.84,3.844,3.835,3.837,1321.0
1699858320000,3.837,3.846,3.836,3.841,4078.0
1699858380000,3.841,3.847,3.838,3.845,1659.0
1699858440000,3.844,3.853,3.843,3.85,5384.0
1699858500000,3.85,3.852,3.843,3.846,3930.0
1699858560000,3.845,3.846,3.831,3.835,5304.0
1699858620000,3.836,3.836,3.825,3.836,7661.0
1699858680000,3.835,3.844,3.83,3.844,5499.0
1699858740000,3.842,3.842,3.831,3.84,3955.0
1699858800000,3.835,3.843,3.833,3.839,3597.0
1699858860000,3.838,3.846,3.836,3.841,1753.0
1699858920000,3.84,3.849,3.835,3.841,8940.0
1699858980000,3.842,3.842,3.832,3.833,2878.0
1699859040000,3.833,3.833,3.822,3.824,4372.0
1699859100000,3.824,3.828,3.812,3.815,6346.0
1699859160000,3.815,3.818,3.803,3.815,7994.0
1699859220000,3.815,3.829,3.815,3.827,2819.0
1699859280000,3.827,3.831,3.82,3.827,3223.0
1699859340000,3.826,3.827,3.823,3.826,2835.0
1699859400000,3.827,3.837,3.827,3.834,8597.0
1699859460000,3.834,3.849,3.834,3.845,14402.0
1699859520000,3.845,3.849,3.84,3.849,2508.0
1699859580000,3.849,3.855,3.843,3.854,6111.0
1699859640000,3.85,3.852,3.838,3.838,10566.0
1699859700000,3.84,3.854,3.839,3.845,6979.0
1699859760000,3.848,3.87,3.848,3.868,11404.0
1699859820000,3.867,3.874,3.86,3.866,6151.0
1699859880000,3.865,3.868,3.855,3.859,8851.0
1699859940000,3.858,3.859,3.846,3.846,4746.0
1699860000000,3.85,3.857,3.839,3.849,10611.0
1699860060000,3.85,3.855,3.85,3.851,1717.0
1699860120000,3.855,3.857,3.853,3.855,1532.0
1699860180000,3.856,3.858,3.843,3.849,19026.0
1699860240000,3.846,3.852,3.845,3.848,2114.0
1699860300000,3.848,3.848,3.825,3.832,12624.0
1699860360000,3.832,3.84,3.823,3.835,12675.0
1699860420000,3.835,3.837,3.831,3.834,1550.0
1699860480000,3.833,3.839,3.828,3.839,3705.0
1699860540000,3.838,3.846,3.837,3.846,5963.0
1699860600000,3.844,3.844,3.828,3.84,5988.0
1699860660000,3.841,3.842,3.825,3.825,3661.0
1699860720000,3.824,3.837,3.819,3.827,7536.0
1699860780000,3.827,3.833,3.824,3.833,1310.0
1699860840000,3.832,3.833,3.824,3.833,2335.0
1699860900000,3.831,3.831,3.817,3.82,7512.0
1699860960000,3.82,3.822,3.807,3.817,10732.0
1699861020000,3.818,3.829,3.813,3.826,6325.0
1699861080000,3.827,3.829,3.81,3.819,6174.0
1699861140000,3.819,3.832,3.819,3.823,4943.0
1699861200000,3.822,3.824,3.817,3.817,4526.0
1699861260000,3.82,3.824,3.803,3.821,7378.0
1699861320000,3.82,3.834,3.817,3.832,8231.0
1699861380000,3.834,3.856,3.833,3.843,8307.0
1699861440000,3.844,3.85,3.84,3.84,4908.0
1699861500000,3.84,3.849,3.84,3.848,3539.0
1699861560000,3.846,3.846,3.834,3.835,4529.0
1699861620000,3.835,3.835,3.823,3.824,2046.0
1699861680000,3.825,3.825,3.812,3.821,6985.0
1699861740000,3.823,3.823,3.809,3.81,7012.0
1699861800000,3.81,3.818,3.804,3.806,9627.0
1699861860000,3.808,3.812,3.8,3.8,6816.0
1699861920000,3.805,3.81,3.799,3.8,4315.0
1699861980000,3.8,3.815,3.798,3.815,4993.0
1699862040000,3.814,3.818,3.81,3.816,5456.0
1699862100000,3.816,3.816,3.814,3.816,4197.0
1699862160000,3.816,3.816,3.804,3.806,2054.0
1699862220000,3.804,3.806,3.799,3.799,2479.0
1699862280000,3.799,3.806,3.786,3.793,16278.0
1699862340000,3.793,3.805,3.793,3.803,3933.0
1699862400000,3.803,3.806,3.788,3.804,10650.0
1699862460000,3.804,3.806,3.801,3.804,3271.0
1699862520000,3.805,3.811,3.804,3.804,4044.0
1699862580000,3.804,3.807,3.801,3.806,2868.0
1699862640000,3.806,3.806,3.797,3.797,2675.0
1699862700000,3.798,3.799,3.781,3.79,13487.0
1699862760000,3.79,3.8,3.79,3.798,6306.0
1699862820000,3.795,3.807,3.793,3.803,8326.0
1699862880000,3.803,3.819,3.797,3.815,20123.0
1699862940000,3.816,3.821,3.809,3.815,4226.0
1699863000000,3.816,3.825,3.815,3.823,7240.0
1699863060000,3.823,3.826,3.82,3.822,2979.0
1699863120000,3.823,3.833,3.822,3.833,2704.0
1699863180000,3.833,3.836,3.828,3.833,5979.0
1699863240000,3.834,3.841,3.832,3.832,5510.0
1699863300000,3.832,3.833,3.824,3.827,7731.0
1699863360000,3.828,3.843,3.828,3.839,3007.0
1699863420000,3.841,3.848,3.835,3.844,11268.0
1699863480000,3.843,3.844,3.836,3.841,5460.0
1699863540000,3.841,3.841,3.834,3.838,8687.0
1699863600000,3.839,3.858,3.839,3.844,17235.0
1699863660000,3.845,3.856,3.84,3.848,11121.0
1699863720000,3.849,3.856,3.837,3.839,7794.0
1699863780000,3.838,3.857,3.835,3.857,9873.0
1699863840000,3.854,3.854,3.841,3.849,4926.0
1699863900000,3.848,3.861,3.845,3.861,12271.0
1699863960000,3.861,3.876,3.856,3.863,10780.0
1699864020000,3.862,3.868,3.854,3.857,6676.0
1699864080000,3.859,3.868,3.858,3.868,1517.0
1699864140000,3.866,3.871,3.86,3.864,6102.0
1699864200000,3.864,3.869,3.86,3.864,2013.0
1699864260000,3.865,3.868,3.855,3.858,2596.0
1699864320000,3.86,3.866,3.85,3.864,11427.0
1699864380000,3.864,3.871,3.864,3.865,3111.0
1699864440000,3.864,3.864,3.849,3.85,8294.0
1699864500000,3.851,3.856,3.847,3.856,4003.0
1699864560000,3.856,3.856,3.851,3.854,4925.0
1699864620000,3.853,3.856,3.853,3.855,664.0
1699864680000,3.853,3.866,3.851,3.866,5112.0
1699864740000,3.864,3.88,3.862,3.876,12578.0
1699864800000,3.876,3.88,3.87,3.876,6112.0
1699864860000,3.876,3.893,3.876,3.891,11123.0
1699864920000,3.889,3.89,3.882,3.886,3042.0
1699864980000,3.885,3.89,3.879,3.886,7155.0
1699865040000,3.887,3.891,3.876,3.879,5332.0
1699865100000,3.876,3.888,3.876,3.886,3156.0
1699865160000,3.886,3.887,3.879,3.884,2794.0
1699865220000,3.881,3.892,3.881,3.887,9219.0
1699865280000,3.887,3.892,3.87,3.883,10746.0
1699865340000,3.883,3.894,3.881,3.89,8149.0
1699865400000,3.891,3.895,3.889,3.891,2642.0
1699865460000,3.892,3.899,3.888,3.896,7181.0
1699865520000,3.897,3.903,3.896,3.901,8779.0
1699865580000,3.901,3.905,3.897,3.902,5149.0
1699865640000,3.901,3.903,3.898,3.903,1494.0
1699865700000,3.901,3.902,3.89,3.895,6248.0
1699865760000,3.895,3.902,3.892,3.9,1595.0
1699865820000,3.9,3.907,3.9,3.901,3986.0
1699865880000,3.903,3.906,3.901,3.902,1048.0
1699865940000,3.902,3.904,3.881,3.894,11583.0
1699866000000,3.892,3.906,3.89,3.895,4000.0
1699866060000,3.896,3.897,3.888,3.89,5312.0
1699866120000,3.89,3.898,3.882,3.898,4664.0
1699866180000,3.896,3.905,3.895,3.901,2996.0
1699866240000,3.9,3.902,3.899,3.901,3188.0
1699866300000,3.902,3.903,3.897,3.901,4135.0
1699866360000,3.901,3.902,3.893,3.894,6334.0
1699866420000,3.894,3.898,3.893,3.898,949.0
1699866480000,3.898,3.902,3.897,3.897,1057.0
1699866540000,3.898,3.901,3.893,3.901,4190.0
1699866600000,3.9,3.905,3.898,3.9,5353.0
1699866660000,3.898,3.901,3.893,3.893,3377.0
1699866720000,3.894,3.894,3.884,3.889,2905.0
1699866780000,3.89,3.891,3.875,3.877,11025.0
1699866840000,3.878,3.883,3.878,3.88,3883.0
1699866900000,3.883,3.896,3.883,3.889,8186.0
1699866960000,3.889,3.89,3.862,3.873,7005.0
1699867020000,3.872,3.884,3.872,3.882,3491.0
1699867080000,3.882,3.886,3.88,3.883,3089.0
1699867140000,3.885,3.888,3.883,3.885,1353.0
1699867200000,3.885,3.888,3.88,3.884,6454.0
1699867260000,3.883,3.883,3.863,3.865,4749.0
1699867320000,3.865,3.871,3.865,3.867,1882.0
1699867380000,3.867,3.876,3.867,3.876,1791.0
1699867440000,3.877,3.884,3.874,3.884,2515.0
1699867500000,3.882,3.885,3.882,3.885,526.0
1699867560000,3.884,3.884,3.879,3.881,1220.0
1699867620000,3.881,3.882,3.878,3.878,2721.0
1699867680000,3.878,3.878,3.868,3.869,853.0
1699867740000,3.869,3.878,3.867,3.878,2762.0
1699867800000,3.877,3.884,3.877,3.883,590.0
1699867860000,3.884,3.892,3.884,3.892,873.0
1699867920000,3.892,3.897,3.891,3.892,2044.0
1699867980000,3.893,3.894,3.883,3.886,1238.0
1699868040000,3.885,3.886,3.882,3.884,1025.0
1699868100000,3.884,3.89,3.881,3.882,3616.0
1699868160000,3.881,3.895,3.88,3.892,13329.0
1699868220000,3.893,3.901,3.89,3.897,9519.0
1699868280000,3.897,3.897,3.893,3.896,2262.0
1699868340000,3.895,3.903,3.895,3.899,3689.0
1699868400000,3.898,3.916,3.897,3.915,11068.0
1699868460000,3.914,3.918,3.902,3.91,7451.0
1699868520000,3.911,3.911,3.902,3.907,1236.0
1699868580000,3.906,3.916,3.904,3.912,2359.0
1699868640000,3.912,3.915,3.903,3.915,4295.0
1699868700000,3.913,3.925,3.91,3.922,6441.0
1699868760000,3.923,3.923,3.908,3.913,6865.0
1699868820000,3.912,3.915,3.901,3.912,6153.0
1699868880000,3.912,3.912,3.905,3.908,5510.0
1699868940000,3.908,3.908,3.896,3.9,3486.0
1699869000000,3.901,3.913,3.901,3.905,1714.0
1699869060000,3.905,3.906,3.891,3.897,5666.0
1699869120000,3.899,3.91,3.899,3.907,1734.0
1699869180000,3.907,3.908,3.886,3.897,3489.0
1699869240000,3.899,3.904,3.899,3.902,488.0
1699869300000,3.902,3.907,3.898,3.9,1581.0
1699869360000,3.898,3.899,3.89,3.89,3188.0
1699869420000,3.894,3.898,3.89,3.893,999.0
1699869480000,3.893,3.896,3.888,3.896,1610.0
1699869540000,3.896,3.901,3.895,3.897,4361.0
1699869600000,3.901,3.905,3.9,3.905,1535.0
1699869660000,3.902,3.907,3.901,3.907,1208.0
1699869720000,3.906,3.906,3.884,3.89,8729.0
1699869780000,3.89,3.898,3.888,3.888,2372.0
1699869840000,3.89,3.893,3.887,3.891,1691.0
1699869900000,3.892,3.897,3.883,3.892,4953.0
1699869960000,3.891,3.893,3.882,3.882,3637.0
1699870020000,3.881,3.886,3.873,3.881,4332.0
1699870080000,3.881,3.891,3.88,3.89,5025.0
1699870140000,3.89,3.903,3.883,3.903,5759.0
1699870200000,3.903,3.903,3.888,3.888,3631.0
1699870260000,3.888,3.899,3.886,3.896,4416.0
1699870320000,3.896,3.897,3.894,3.894,261.0
1699870380000,3.895,3.895,3.879,3.879,2348.0
1699870440000,3.879,3.88,3.87,3.879,4132.0
1699870500000,3.877,3.88,3.859,3.865,17972.0
1699870560000,3.861,3.866,3.857,3.865,6387.0
1699870620000,3.866,3.873,3.862,3.866,7055.0
1699870680000,3.866,3.875,3.864,3.873,4878.0
1699870740000,3.873,3.88,3.868,3.879,2776.0
1699870800000,3.879,3.879,3.85,3.854,32120.0
1699870860000,3.858,3.86,3.817,3.836,27301.0
1699870920000,3.835,3.846,3.832,3.839,10206.0
1699870980000,3.84,3.846,3.837,3.837,2490.0
1699871040000,3.839,3.844,3.838,3.844,2136.0
1699871100000,3.843,3.848,3.838,3.843,5903.0
1699871160000,3.841,3.841,3.836,3.836,2289.0
1699871220000,3.836,3.838,3.833,3.838,2386.0
1699871280000,3.839,3.839,3.833,3.834,1934.0
1699871340000,3.834,3.836,3.81,3.827,21347.0
1699871400000,3.828,3.837,3.82,3.835,6991.0
1699871460000,3.835,3.835,3.831,3.835,1021.0
1699871520000,3.833,3.835,3.821,3.83,15458.0
1699871580000,3.832,3.839,3.832,3.835,4583.0
1699871640000,3.838,3.841,3.837,3.838,970.0
1699871700000,3.841,3.843,3.828,3.828,3287.0
1699871760000,3.828,3.83,3.816,3.83,10128.0
1699871820000,3.83,3.836,3.825,3.829,3983.0
1699871880000,3.829,3.833,3.822,3.826,10080.0
1699871940000,3.826,3.843,3.826,3.843,4016.0
1699872000000,3.84,3.849,3.84,3.849,5780.0
1699872060000,3.849,3.854,3.847,3.851,4277.0
1699872120000,3.851,3.851,3.838,3.84,5441.0
1699872180000,3.843,3.853,3.842,3.85,2161.0
1699872240000,3.85,3.858,3.847,3.854,3316.0
1699872300000,3.853,3.858,3.85,3.855,2564.0
1699872360000,3.853,3.857,3.847,3.85,2904.0
1699872420000,3.849,3.858,3.849,3.855,1767.0
1699872480000,3.856,3.856,3.844,3.845,4255.0
1699872540000,3.845,3.853,3.843,3.852,2009.0
1699872600000,3.852,3.858,3.849,3.857,2825.0
1699872660000,3.855,3.855,3.846,3.849,2294.0
1699872720000,3.848,3.85,3.842,3.848,1759.0
1699872780000,3.849,3.855,3.848,3.855,2571.0
1699872840000,3.855,3.858,3.854,3.858,2114.0
1699872900000,3.855,3.865,3.855,3.858,8995.0
1699872960000,3.858,3.861,3.855,3.858,1615.0
1699873020000,3.857,3.862,3.855,3.857,1694.0
1699873080000,3.856,3.857,3.85,3.856,3723.0
1699873140000,3.855,3.855,3.841,3.845,5374.0
1699873200000,3.845,3.859,3.842,3.859,2560.0
1699873260000,3.859,3.86,3.85,3.86,3759.0
1699873320000,3.859,3.86,3.85,3.855,1967.0
1699873380000,3.854,3.854,3.819,3.824,26472.0
1699873440000,3.824,3.83,3.817,3.825,15087.0
1699873500000,3.826,3.834,3.825,3.832,3216.0
1699873560000,3.832,3.843,3.831,3.842,6487.0
1699873620000,3.841,3.848,3.838,3.839,6824.0
1699873680000,3.838,3.839,3.831,3.831,1183.0
1699873740000,3.831,3.835,3.827,3.827,4053.0
1699873800000,3.827,3.83,3.827,3.827,6673.0
1699873860000,3.827,3.827,3.82,3.82,7191.0
1699873920000,3.821,3.826,3.817,3.826,9185.0
1699873980000,3.826,3.827,3.789,3.798,23052.0
1699874040000,3.798,3.815,3.791,3.811,8229.0
1699874100000,3.812,3.818,3.79,3.808,15467.0
1699874160000,3.808,3.817,3.795,3.798,9036.0
1699874220000,3.798,3.825,3.787,3.823,20379.0
1699874280000,3.822,3.831,3.812,3.831,17466.0
1699874340000,3.831,3.841,3.82,3.834,9052.0
1699874400000,3.833,3.836,3.826,3.836,2815.0
1699874460000,3.835,3.835,3.816,3.817,7612.0
1699874520000,3.817,3.825,3.81,3.825,5167.0
1699874580000,3.824,3.824,3.819,3.821,1805.0
1699874640000,3.819,3.821,3.819,3.821,845.0
1699874700000,3.821,3.823,3.813,3.819,6671.0
1699874760000,3.818,3.82,3.801,3.814,7713.0
1699874820000,3.814,3.814,3.8,3.803,7925.0
1699874880000,3.804,3.804,3.78,3.791,19346.0
1699874940000,3.792,3.795,3.786,3.79,6759.0
1699875000000,3.793,3.804,3.783,3.796,21472.0
1699875060000,3.795,3.797,3.754,3.771,41805.0
1699875120000,3.772,3.784,3.759,3.778,29250.0
1699875180000,3.78,3.786,3.771,3.779,10106.0
1699875240000,3.778,3.789,3.777,3.785,3505.0
1699875300000,3.788,3.792,3.767,3.782,7522.0
1699875360000,3.782,3.792,3.776,3.792,7729.0
1699875420000,3.788,3.796,3.784,3.791,5474.0
1699875480000,3.79,3.792,3.771,3.792,8820.0
1699875540000,3.792,3.794,3.773,3.774,3613.0
1699875600000,3.773,3.777,3.767,3.774,3972.0
1699875660000,3.772,3.779,3.762,3.763,5719.0
1699875720000,3.764,3.764,3.737,3.76,33680.0
1699875780000,3.761,3.768,3.745,3.76,15424.0
1699875840000,3.759,3.761,3.741,3.748,10287.0
1699875900000,3.75,3.759,3.743,3.75,4841.0
1699875960000,3.753,3.764,3.743,3.764,10111.0
1699876020000,3.764,3.784,3.76,3.774,16565.0
1699876080000,3.774,3.779,3.766,3.768,4105.0
1699876140000,3.768,3.771,3.76,3.763,4983.0
1699876200000,3.763,3.784,3.76,3.777,7530.0
1699876260000,3.78,3.781,3.76,3.769,5797.0
1699876320000,3.772,3.775,3.76,3.762,5360.0
1699876380000,3.763,3.772,3.761,3.768,3348.0
1699876440000,3.768,3.774,3.768,3.77,890.0
1699876500000,3.773,3.787,3.773,3.787,4646.0
1699876560000,3.787,3.788,3.781,3.788,3770.0
1699876620000,3.788,3.8,3.784,3.789,5253.0
1699876680000,3.789,3.797,3.784,3.792,6293.0
1699876740000,3.792,3.797,3.784,3.784,5490.0
1699876800000,3.786,3.792,3.786,3.79,1362.0
1699876860000,3.789,3.801,3.786,3.798,2355.0
1699876920000,3.799,3.811,3.797,3.797,5930.0
1699876980000,3.799,3.81,3.795,3.799,5402.0
1699877040000,3.798,3.804,3.789,3.792,4205.0
1699877100000,3.793,3.793,3.774,3.774,5540.0
1699877160000,3.773,3.785,3.773,3.784,2652.0
1699877220000,3.785,3.795,3.782,3.792,4253.0
1699877280000,3.796,3.804,3.786,3.793,4786.0
1699877340000,3.794,3.796,3.788,3.795,1661.0
1699877400000,3.796,3.809,3.795,3.806,6011.0
1699877460000,3.805,3.807,3.787,3.802,13423.0
1699877520000,3.804,3.81,3.8,3.806,3687.0
1699877580000,3.808,3.817,3.802,3.806,8874.0
1699877640000,3.807,3.818,3.801,3.818,5371.0
1699877700000,3.814,3.816,3.803,3.814,3736.0
1699877760000,3.81,3.81,3.802,3.802,3196.0
1699877820000,3.803,3.808,3.799,3.803,3796.0
1699877880000,3.805,3.811,3.799,3.8,5122.0
1699877940000,3.8,3.8,3.79,3.791,4128.0
1699878000000,3.79,3.791,3.76,3.765,19826.0
1699878060000,3.765,3.78,3.761,3.776,3446.0
1699878120000,3.776,3.778,3.765,3.774,8884.0
1699878180000,3.773,3.778,3.753,3.759,8346.0
1699878240000,3.759,3.775,3.756,3.771,3937.0
1699878300000,3.772,3.794,3.772,3.79,2910.0
1699878360000,3.794,3.811,3.792,3.807,9668.0
1699878420000,3.812,3.814,3.801,3.807,7091.0
1699878480000,3.806,3.816,3.8,3.81,5450.0
1699878540000,3.815,3.816,3.806,3.807,6685.0
1699878600000,3.807,3.817,3.807,3.812,4258.0
1699878660000,3.812,3.831,3.812,3.821,6503.0
1699878720000,3.822,3.83,3.821,3.825,4627.0
1699878780000,3.825,3.826,3.815,3.815,2894.0
1699878840000,3.815,3.825,3.815,3.818,2342.0
1699878900000,3.818,3.823,3.812,3.819,6109.0
1699878960000,3.816,3.816,3.806,3.815,3221.0
1699879020000,3.815,3.816,3.808,3.808,2776.0
1699879080000,3.81,3.816,3.805,3.809,4371.0
1699879140000,3.809,3.812,3.805,3.805,2460.0
1699879200000,3.808,3.815,3.808,3.809,2871.0
1699879260000,3.81,3.817,3.808,3.808,3264.0
1699879320000,3.808,3.81,3.806,3.809,762.0
1699879380000,3.808,3.812,3.804,3.807,3953.0
1699879440000,3.807,3.808,3.802,3.808,2861.0
1699879500000,3.808,3.818,3.802,3.816,5395.0
1699879560000,3.818,3.825,3.81,3.82,11897.0
1699879620000,3.82,3.826,3.82,3.824,974.0
1699879680000,3.822,3.824,3.812,3.821,4112.0
1699879740000,3.821,3.826,3.817,3.826,3943.0
1699879800000,3.828,3.834,3.825,3.827,3076.0
1699879860000,3.824,3.828,3.81,3.825,7068.0
1699879920000,3.825,3.825,3.818,3.818,957.0
1699879980000,3.818,3.825,3.809,3.817,7181.0
1699880040000,3.817,3.834,3.817,3.831,4549.0
1699880100000,3.83,3.841,3.826,3.835,9701.0
1699880160000,3.834,3.834,3.827,3.833,3596.0
1699880220000,3.833,3.834,3.826,3.831,2082.0
1699880280000,3.832,3.84,3.831,3.831,3892.0
1699880340000,3.833,3.841,3.833,3.837,3677.0
1699880400000,3.836,3.838,3.832,3.838,4938.0
1699880460000,3.836,3.836,3.83,3.83,6051.0
1699880520000,3.831,3.843,3.831,3.84,4172.0
1699880580000,3.84,3.84,3.822,3.826,3948.0
1699880640000,3.824,3.829,3.821,3.829,1935.0
1699880700000,3.827,3.831,3.814,3.819,5691.0
1699880760000,3.817,3.817,3.806,3.814,5220.0
1699880820000,3.812,3.815,3.807,3.815,1048.0
1699880880000,3.814,3.822,3.814,3.817,1350.0
1699880940000,3.82,3.825,3.815,3.816,3741.0
1699881000000,3.816,3.821,3.812,3.818,4023.0
1699881060000,3.815,3.815,3.809,3.811,402.0
1699881120000,3.81,3.81,3.802,3.803,3926.0
1699881180000,3.803,3.804,3.794,3.804,4698.0
1699881240000,3.803,3.805,3.796,3.796,4959.0
1699881300000,3.798,3.799,3.791,3.791,3886.0
1699881360000,3.793,3.803,3.792,3.803,2200.0
1699881420000,3.802,3.805,3.787,3.787,11443.0
1699881480000,3.789,3.797,3.784,3.79,11731.0
1699881540000,3.789,3.806,3.789,3.798,15579.0
1699881600000,3.8,3.8,3.796,3.798,3833.0
1699881660000,3.797,3.802,3.794,3.798,4299.0
1699881720000,3.799,3.799,3.787,3.788,4277.0
1699881780000,3.787,3.787,3.778,3.784,6728.0
1699881840000,3.785,3.792,3.784,3.789,1347.0
1699881900000,3.789,3.804,3.788,3.802,3662.0
1699881960000,3.803,3.818,3.803,3.806,4732.0
1699882020000,3.806,3.813,3.802,3.805,4300.0
1699882080000,3.804,3.804,3.786,3.789,10805.0
1699882140000,3.789,3.794,3.783,3.783,2961.0
1699882200000,3.783,3.791,3.783,3.791,1041.0
1699882260000,3.791,3.801,3.789,3.799,3921.0
1699882320000,3.8,3.812,3.798,3.808,6150.0
1699882380000,3.805,3.807,3.796,3.801,4563.0
1699882440000,3.801,3.801,3.792,3.797,2214.0
1699882500000,3.799,3.803,3.79,3.792,3884.0
1699882560000,3.791,3.794,3.785,3.785,3240.0
1699882620000,3.786,3.802,3.786,3.8,3257.0
1699882680000,3.799,3.802,3.78,3.783,7484.0
1699882740000,3.784,3.785,3.78,3.784,1726.0
1699882800000,3.783,3.785,3.775,3.779,4008.0
1699882860000,3.779,3.782,3.775,3.777,5242.0
1699882920000,3.776,3.777,3.758,3.774,10607.0
1699882980000,3.775,3.781,3.77,3.777,11817.0
1699883040000,3.776,3.785,3.773,3.78,2711.0
1699883100000,3.78,3.783,3.772,3.774,2740.0
1699883160000,3.773,3.786,3.773,3.785,4225.0
1699883220000,3.782,3.786,3.78,3.786,3074.0
1699883280000,3.786,3.792,3.785,3.787,2703.0
1699883340000,3.788,3.798,3.784,3.792,11602.0
1699883400000,3.791,3.799,3.791,3.794,4581.0
1699883460000,3.794,3.803,3.794,3.797,3312.0
1699883520000,3.8,3.804,3.798,3.801,1203.0
1699883580000,3.8,3.803,3.795,3.796,5885.0
1699883640000,3.796,3.805,3.795,3.795,7280.0
1699883700000,3.795,3.798,3.794,3.797,4104.0
1699883760000,3.797,3.798,3.789,3.795,5759.0
1699883820000,3.797,3.799,3.79,3.793,1104.0
1699883880000,3.793,3.793,3.77,3.773,17836.0
1699883940000,3.771,3.777,3.766,3.768,9230.0
1699884000000,3.77,3.787,3.77,3.787,5751.0
1699884060000,3.788,3.808,3.786,3.807,22098.0
1699884120000,3.808,3.808,3.795,3.799,9426.0
1699884180000,3.799,3.816,3.799,3.807,4609.0
1699884240000,3.807,3.817,3.807,3.817,3281.0
1699884300000,3.815,3.816,3.805,3.813,4355.0
1699884360000,3.812,3.819,3.807,3.815,4590.0
1699884420000,3.818,3.818,3.809,3.811,1821.0
1699884480000,3.813,3.823,3.811,3.816,3276.0
1699884540000,3.817,3.817,3.808,3.808,1157.0
1699884600000,3.809,3.821,3.804,3.818,4435.0
1699884660000,3.82,3.822,3.816,3.82,977.0
1699884720000,3.818,3.829,3.814,3.814,9396.0
1699884780000,3.816,3.826,3.814,3.818,5534.0
1699884840000,3.817,3.83,3.817,3.82,9716.0
1699884900000,3.822,3.832,3.819,3.828,7616.0
1699884960000,3.826,3.839,3.822,3.827,14837.0
1699885020000,3.827,3.835,3.825,3.83,3116.0
1699885080000,3.832,3.838,3.827,3.829,4101.0
1699885140000,3.83,3.83,3.824,3.824,1710.0
1699885200000,3.824,3.834,3.823,3.834,5035.0
1699885260000,3.831,3.831,3.822,3.825,3372.0
1699885320000,3.822,3.822,3.802,3.808,18780.0
1699885380000,3.81,3.813,3.808,3.811,1569.0
1699885440000,3.813,3.813,3.802,3.806,1884.0
1699885500000,3.806,3.812,3.799,3.809,7316.0
1699885560000,3.809,3.813,3.808,3.81,4563.0
1699885620000,3.81,3.816,3.809,3.814,3308.0
1699885680000,3.814,3.818,3.8,3.804,3098.0
1699885740000,3.802,3.803,3.787,3.791,11017.0
1699885800000,3.791,3.802,3.791,3.797,6574.0
1699885860000,3.794,3.794,3.777,3.788,11478.0
1699885920000,3.788,3.798,3.788,3.791,3068.0
1699885980000,3.792,3.792,3.775,3.776,6172.0
1699886040000,3.78,3.78,3.772,3.778,5612.0
1699886100000,3.775,3.786,3.773,3.78,2455.0
1699886160000,3.78,3.78,3.772,3.774,3034.0
1699886220000,3.771,3.776,3.756,3.759,12532.0
1699886280000,3.761,3.772,3.755,3.76,19530.0
1699886340000,3.761,3.763,3.732,3.74,27225.0
1699886400000,3.74,3.747,3.732,3.741,14774.0
1699886460000,3.742,3.744,3.653,3.702,165295.0
1699886520000,3.701,3.721,3.61,3.708,112898.0
1699886580000,3.705,3.716,3.681,3.705,41518.0
1699886640000,3.706,3.713,3.681,3.704,28653.0
1699886700000,3.703,3.705,3.65,3.692,49860.0
1699886760000,3.693,3.693,3.52,3.659,179037.0
1699886820000,3.659,3.69,3.64,3.687,51340.0
1699886880000,3.688,3.707,3.681,3.693,48164.0
1699886940000,3.696,3.723,3.693,3.722,18894.0
1699887000000,3.721,3.732,3.711,3.72,16919.0
1699887060000,3.72,3.74,3.713,3.733,20596.0
1699887120000,3.735,3.742,3.725,3.731,18400.0
1699887180000,3.731,3.735,3.714,3.72,13172.0
1699887240000,3.724,3.725,3.7,3.713,17088.0
1699887300000,3.712,3.728,3.698,3.719,12535.0
1699887360000,3.718,3.729,3.713,3.721,6715.0
1699887420000,3.724,3.74,3.723,3.733,7297.0
1699887480000,3.735,3.759,3.732,3.753,16877.0
1699887540000,3.754,3.761,3.738,3.746,18501.0
1699887600000,3.749,3.78,3.744,3.78,14410.0
1699887660000,3.781,3.786,3.764,3.772,19743.0
1699887720000,3.772,3.778,3.757,3.775,14130.0
1699887780000,3.778,3.791,3.77,3.778,20230.0
1699887840000,3.779,3.783,3.757,3.766,10293.0
1699887900000,3.768,3.774,3.752,3.756,8830.0
1699887960000,3.758,3.764,3.752,3.762,3166.0
1699888020000,3.763,3.772,3.759,3.767,4957.0
1699888080000,3.766,3.776,3.759,3.768,6375.0
1699888140000,3.766,3.78,3.754,3.763,19888.0
1699888200000,3.762,3.776,3.752,3.755,6931.0
1699888260000,3.758,3.758,3.728,3.738,13673.0
1699888320000,3.737,3.742,3.714,3.74,13460.0
1699888380000,3.739,3.751,3.735,3.747,8580.0
1699888440000,3.746,3.766,3.735,3.748,6973.0
1699888500000,3.747,3.76,3.738,3.741,5254.0
1699888560000,3.741,3.758,3.741,3.748,2838.0
1699888620000,3.751,3.766,3.751,3.755,9417.0
1699888680000,3.755,3.765,3.755,3.757,1510.0
1699888740000,3.756,3.767,3.754,3.759,5794.0
1699888800000,3.761,3.767,3.747,3.75,3878.0
1699888860000,3.749,3.763,3.749,3.752,3605.0
1699888920000,3.75,3.77,3.746,3.764,14109.0
1699888980000,3.764,3.77,3.76,3.762,3133.0
1699889040000,3.762,3.769,3.761,3.763,1950.0
1699889100000,3.764,3.771,3.758,3.768,7234.0
1699889160000,3.768,3.774,3.751,3.76,7491.0
1699889220000,3.758,3.758,3.731,3.75,14467.0
1699889280000,3.749,3.75,3.744,3.75,5038.0
1699889340000,3.75,3.763,3.747,3.76,27112.0
1699889400000,3.758,3.771,3.746,3.767,5565.0
1699889460000,3.767,3.775,3.755,3.755,3215.0
1699889520000,3.755,3.762,3.75,3.75,4313.0
1699889580000,3.754,3.762,3.752,3.755,2523.0
1699889640000,3.753,3.753,3.745,3.749,1537.0
1699889700000,3.747,3.762,3.747,3.762,4538.0
1699889760000,3.763,3.773,3.755,3.767,4317.0
1699889820000,3.768,3.782,3.767,3.778,8618.0
1699889880000,3.778,3.78,3.766,3.768,9186.0
1699889940000,3.765,3.773,3.756,3.76,4015.0
1699890000000,3.76,3.775,3.756,3.76,8971.0
1699890060000,3.759,3.76,3.751,3.752,1222.0
1699890120000,3.752,3.759,3.741,3.741,6206.0
1699890180000,3.746,3.75,3.737,3.739,3093.0
1699890240000,3.738,3.742,3.735,3.742,935.0
1699890300000,3.742,3.753,3.739,3.748,3031.0
1699890360000,3.748,3.758,3.748,3.756,3503.0
1699890420000,3.757,3.777,3.757,3.777,4228.0
1699890480000,3.777,3.783,3.765,3.773,5815.0
1699890540000,3.773,3.775,3.763,3.766,3350.0
1699890600000,3.767,3.775,3.767,3.77,5483.0
1699890660000,3.77,3.781,3.769,3.773,4967.0
1699890720000,3.774,3.778,3.769,3.778,2132.0
1699890780000,3.777,3.785,3.777,3.783,6372.0
1699890840000,3.783,3.785,3.777,3.783,2985.0
1699890900000,3.782,3.786,3.769,3.771,3908.0
1699890960000,3.77,3.775,3.755,3.764,13067.0
1699891020000,3.765,3.77,3.762,3.765,3480.0
1699891080000,3.767,3.774,3.765,3.774,2690.0
1699891140000,3.771,3.776,3.768,3.772,2689.0
1699891200000,3.775,3.788,3.771,3.781,4691.0
1699891260000,3.781,3.793,3.779,3.781,6636.0
1699891320000,3.78,3.784,3.772,3.778,5061.0
1699891380000,3.774,3.776,3.76,3.775,7393.0
1699891440000,3.775,3.787,3.775,3.78,7233.0
1699891500000,3.782,3.784,3.773,3.778,7475.0
1699891560000,3.78,3.785,3.775,3.78,6142.0
1699891620000,3.776,3.781,3.772,3.774,5616.0
1699891680000,3.777,3.78,3.768,3.768,10369.0
1699891740000,3.77,3.772,3.756,3.761,6415.0
1699891800000,3.761,3.764,3.745,3.751,7310.0
1699891860000,3.751,3.754,3.749,3.749,1786.0
1699891920000,3.751,3.767,3.751,3.764,6110.0
1699891980000,3.764,3.767,3.756,3.766,3793.0
1699892040000,3.765,3.768,3.76,3.763,1192.0
1699892100000,3.764,3.768,3.756,3.76,5234.0
1699892160000,3.757,3.77,3.754,3.768,2351.0
1699892220000,3.768,3.78,3.762,3.768,10253.0
1699892280000,3.767,3.779,3.767,3.778,2914.0
1699892340000,3.776,3.781,3.774,3.778,3937.0
1699892400000,3.778,3.793,3.776,3.787,7379.0
1699892460000,3.787,3.787,3.771,3.776,5434.0
1699892520000,3.773,3.783,3.772,3.782,2024.0
1699892580000,3.781,3.794,3.781,3.794,3505.0
1699892640000,3.793,3.8,3.791,3.799,5751.0
1699892700000,3.799,3.813,3.791,3.791,17961.0
1699892760000,3.791,3.808,3.787,3.804,6385.0
1699892820000,3.804,3.807,3.801,3.804,4237.0
1699892880000,3.802,3.802,3.796,3.799,4928.0
1699892940000,3.8,3.813,3.797,3.81,7506.0
1699893000000,3.812,3.816,3.804,3.804,11225.0
1699893060000,3.804,3.806,3.785,3.802,11002.0
1699893120000,3.8,3.8,3.787,3.787,7309.0
1699893180000,3.787,3.791,3.779,3.784,8892.0
1699893240000,3.784,3.787,3.778,3.781,4024.0
1699893300000,3.782,3.787,3.78,3.783,2475.0
1699893360000,3.784,3.786,3.778,3.782,4659.0
1699893420000,3.78,3.78,3.762,3.764,4668.0
1699893480000,3.766,3.774,3.761,3.774,880.0
1699893540000,3.773,3.773,3.76,3.766,2579.0
1699893600000,3.766,3.771,3.762,3.764,3626.0
1699893660000,3.764,3.777,3.761,3.777,9626.0
1699893720000,3.776,3.778,3.772,3.778,2969.0
1699893780000,3.778,3.781,3.766,3.768,6126.0
1699893840000,3.768,3.771,3.764,3.765,3104.0
1699893900000,3.766,3.771,3.76,3.77,3351.0
1699893960000,3.769,3.778,3.767,3.769,2482.0
1699894020000,3.769,3.774,3.766,3.772,1463.0
1699894080000,3.77,3.77,3.761,3.761,1915.0
1699894140000,3.761,3.761,3.737,3.758,13283.0
1699894200000,3.757,3.765,3.755,3.756,4508.0
1699894260000,3.753,3.756,3.742,3.744,9527.0
1699894320000,3.748,3.762,3.745,3.762,4607.0
1699894380000,3.759,3.763,3.749,3.755,3196.0
1699894440000,3.755,3.76,3.754,3.756,2173.0
1699894500000,3.757,3.771,3.755,3.771,3670.0
1699894560000,3.77,3.771,3.753,3.766,10993.0
1699894620000,3.765,3.769,3.756,3.768,1602.0
1699894680000,3.769,3.772,3.759,3.761,2022.0
1699894740000,3.762,3.77,3.762,3.765,2683.0
1699894800000,3.764,3.77,3.752,3.76,11077.0
1699894860000,3.76,3.762,3.754,3.755,655.0
1699894920000,3.754,3.755,3.742,3.746,3693.0
1699894980000,3.746,3.749,3.731,3.739,8210.0
1699895040000,3.738,3.746,3.735,3.74,4632.0
1699895100000,3.742,3.747,3.73,3.747,6282.0
1699895160000,3.747,3.753,3.744,3.753,614.0
1699895220000,3.753,3.753,3.747,3.751,1013.0
1699895280000,3.749,3.752,3.744,3.752,3408.0
1699895340000,3.749,3.749,3.714,3.715,20383.0
1699895400000,3.718,3.722,3.678,3.692,49217.0
1699895460000,3.692,3.699,3.679,3.69,17610.0
1699895520000,3.691,3.705,3.682,3.697,14863.0
1699895580000,3.696,3.717,3.682,3.711,13038.0
1699895640000,3.711,3.718,3.656,3.68,32541.0
1699895700000,3.684,3.706,3.68,3.7,16799.0
1699895760000,3.697,3.701,3.69,3.693,6030.0
1699895820000,3.693,3.699,3.687,3.694,6133.0
1699895880000,3.693,3.696,3.674,3.683,7852.0
1699895940000,3.684,3.688,3.683,3.683,5365.0
1699896000000,3.683,3.691,3.667,3.673,11594.0
1699896060000,3.673,3.683,3.62,3.683,43744.0
1699896120000,3.683,3.696,3.671,3.695,17305.0
1699896180000,3.693,3.718,3.688,3.705,21117.0
1699896240000,3.706,3.709,3.696,3.704,5780.0
1699896300000,3.702,3.715,3.7,3.711,3878.0
1699896360000,3.712,3.719,3.707,3.713,3790.0
1699896420000,3.712,3.721,3.707,3.711,8475.0
1699896480000,3.711,3.718,3.708,3.718,2443.0
1699896540000,3.718,3.721,3.702,3.706,6904.0
1699896600000,3.709,3.72,3.709,3.717,2044.0
1699896660000,3.716,3.718,3.704,3.705,1858.0
1699896720000,3.704,3.705,3.691,3.697,5113.0
1699896780000,3.698,3.7,3.69,3.69,2968.0
1699896840000,3.689,3.694,3.678,3.686,11224.0
1699896900000,3.686,3.691,3.664,3.672,14448.0
1699896960000,3.672,3.68,3.662,3.668,10800.0
1699897020000,3.669,3.675,3.667,3.672,3351.0
1699897080000,3.672,3.677,3.667,3.677,2448.0
1699897140000,3.677,3.677,3.665,3.676,7187.0
1699897200000,3.673,3.68,3.661,3.668,5171.0
1699897260000,3.665,3.683,3.661,3.683,5672.0
1699897320000,3.68,3.68,3.664,3.677,3001.0
1699897380000,3.676,3.676,3.657,3.662,7770.0
1699897440000,3.662,3.664,3.654,3.656,5078.0
1699897500000,3.654,3.658,3.616,3.648,41583.0
1699897560000,3.648,3.652,3.638,3.646,8604.0
1699897620000,3.644,3.652,3.638,3.639,8684.0
1699897680000,3.638,3.655,3.638,3.648,6837.0
1699897740000,3.65,3.672,3.649,3.666,20148.0
1699897800000,3.667,3.68,3.661,3.667,7236.0
1699897860000,3.668,3.676,3.663,3.665,3902.0
1699897920000,3.665,3.673,3.665,3.67,3404.0
1699897980000,3.669,3.678,3.669,3.678,6300.0
1699898040000,3.677,3.684,3.672,3.68,2007.0
1699898100000,3.679,3.686,3.678,3.683,2077.0
1699898160000,3.684,3.688,3.679,3.682,2302.0
1699898220000,3.681,3.684,3.674,3.678,2176.0
1699898280000,3.678,3.682,3.672,3.681,4638.0
1699898340000,3.68,3.681,3.672,3.676,1422.0
1699898400000,3.675,3.681,3.668,3.68,5155.0
1699898460000,3.68,3.686,3.679,3.684,13557.0
1699898520000,3.683,3.696,3.681,3.694,7788.0
1699898580000,3.696,3.707,3.69,3.696,14381.0
1699898640000,3.696,3.699,3.691,3.691,2557.0
1699898700000,3.691,3.696,3.678,3.678,6359.0
1699898760000,3.678,3.684,3.666,3.672,6253.0
1699898820000,3.672,3.678,3.666,3.669,3618.0
1699898880000,3.669,3.671,3.65,3.661,10241.0
1699898940000,3.661,3.661,3.65,3.65,4051.0
1699899000000,3.652,3.658,3.648,3.658,3568.0
1699899060000,3.658,3.667,3.657,3.657,2588.0
1699899120000,3.659,3.669,3.648,3.667,5548.0
1699899180000,3.668,3.673,3.661,3.669,3081.0
1699899240000,3.671,3.672,3.661,3.666,5661.0
1699899300000,3.666,3.672,3.659,3.663,14431.0
1699899360000,3.664,3.679,3.664,3.676,4117.0
1699899420000,3.677,3.688,3.675,3.684,5538.0
1699899480000,3.684,3.691,3.678,3.682,3751.0
1699899540000,3.682,3.692,3.681,3.69,1878.0
1699899600000,3.69,3.701,3.689,3.701,3235.0
1699899660000,3.701,3.713,3.7,3.707,4131.0
1699899720000,3.706,3.71,3.7,3.702,4171.0
1699899780000,3.702,3.712,3.702,3.708,2095.0
1699899840000,3.709,3.719,3.704,3.712,5440.0
1699899900000,3.712,3.717,3.705,3.711,4653.0
1699899960000,3.712,3.72,3.711,3.72,3398.0
1699900020000,3.717,3.719,3.711,3.716,4008.0
1699900080000,3.715,3.716,3.704,3.708,1275.0
1699900140000,3.708,3.72,3.708,3.719,2484.0
1699900200000,3.717,3.724,3.714,3.722,3511.0
1699900260000,3.722,3.737,3.717,3.728,4848.0
1699900320000,3.73,3.739,3.725,3.734,3818.0
1699900380000,3.734,3.737,3.725,3.726,3261.0
1699900440000,3.728,3.728,3.723,3.723,2884.0
1699900500000,3.723,3.771,3.72,3.766,80012.0
1699900560000,3.768,3.771,3.748,3.753,15767.0
1699900620000,3.753,3.768,3.75,3.761,11797.0
1699900680000,3.76,3.768,3.754,3.756,5130.0
1699900740000,3.755,3.755,3.734,3.749,29899.0
1699900800000,3.749,3.759,3.749,3.753,3849.0
1699900860000,3.751,3.756,3.745,3.75,2929.0
1699900920000,3.75,3.756,3.746,3.756,2124.0
1699900980000,3.753,3.756,3.749,3.75,779.0
1699901040000,3.75,3.754,3.746,3.746,1493.0
1699901100000,3.746,3.754,3.745,3.75,3836.0
1699901160000,3.751,3.759,3.746,3.755,3532.0
1699901220000,3.758,3.762,3.753,3.753,1024.0
1699901280000,3.752,3.759,3.748,3.748,1889.0
1699901340000,3.752,3.755,3.747,3.75,3544.0
1699901400000,3.75,3.75,3.737,3.747,3666.0
1699901460000,3.746,3.749,3.727,3.73,10371.0
1699901520000,3.734,3.747,3.734,3.745,1286.0
1699901580000,3.748,3.749,3.744,3.744,2560.0
1699901640000,3.745,3.746,3.741,3.741,2374.0
1699901700000,3.74,3.755,3.733,3.753,8511.0
1699901760000,3.753,3.758,3.742,3.743,6025.0
1699901820000,3.744,3.751,3.742,3.746,3140.0
1699901880000,3.747,3.755,3.747,3.751,2334.0
1699901940000,3.749,3.749,3.744,3.747,1151.0
1699902000000,3.744,3.751,3.743,3.749,1982.0
1699902060000,3.75,3.753,3.746,3.75,2260.0
1699902120000,3.75,3.762,3.745,3.762,3393.0
1699902180000,3.762,3.763,3.757,3.759,1254.0
1699902240000,3.76,3.76,3.747,3.749,3451.0
1699902300000,3.749,3.758,3.749,3.753,4255.0
1699902360000,3.752,3.752,3.739,3.747,2995.0
1699902420000,3.747,3.763,3.747,3.762,2645.0
1699902480000,3.761,3.765,3.756,3.761,3295.0
1699902540000,3.76,3.765,3.757,3.761,2690.0
1699902600000,3.762,3.764,3.757,3.759,752.0
1699902660000,3.758,3.766,3.757,3.766,1910.0
1699902720000,3.766,3.766,3.745,3.748,5232.0
1699902780000,3.748,3.759,3.748,3.756,1628.0
1699902840000,3.757,3.761,3.756,3.759,1318.0
1699902900000,3.756,3.759,3.752,3.753,2803.0
1699902960000,3.754,3.756,3.749,3.753,888.0
1699903020000,3.755,3.756,3.751,3.751,563.0
1699903080000,3.751,3.752,3.744,3.749,2157.0
1699903140000,3.749,3.756,3.749,3.755,2007.0
1699903200000,3.754,3.759,3.751,3.757,1237.0
1699903260000,3.76,3.763,3.76,3.761,1272.0
1699903320000,3.763,3.767,3.762,3.762,2495.0
1699903380000,3.763,3.771,3.762,3.765,2706.0
1699903440000,3.766,3.772,3.764,3.764,3757.0
1699903500000,3.765,3.772,3.764,3.769,1244.0
1699903560000,3.77,3.77,3.765,3.765,984.0
1699903620000,3.766,3.769,3.763,3.763,1744.0
1699903680000,3.765,3.772,3.765,3.771,523.0
1699903740000,3.771,3.773,3.77,3.77,1083.0
1699903800000,3.771,3.778,3.771,3.776,4139.0
1699903860000,3.776,3.776,3.77,3.772,1775.0
1699903920000,3.771,3.772,3.768,3.771,1686.0
1699903980000,3.772,3.772,3.767,3.768,1446.0
1699904040000,3.767,3.772,3.765,3.766,3542.0
1699904100000,3.767,3.769,3.757,3.757,2187.0
1699904160000,3.756,3.764,3.756,3.763,1718.0
1699904220000,3.764,3.766,3.756,3.759,1494.0
1699904280000,3.759,3.759,3.749,3.756,3215.0
1699904340000,3.757,3.764,3.757,3.764,4196.0
1699904400000,3.762,3.763,3.761,3.762,353.0
1699904460000,3.763,3.77,3.763,3.763,793.0
1699904520000,3.763,3.774,3.763,3.77,2300.0
1699904580000,3.767,3.774,3.766,3.77,1651.0
1699904640000,3.77,3.774,3.77,3.771,1706.0
1699904700000,3.771,3.776,3.768,3.768,821.0
1699904760000,3.768,3.774,3.762,3.762,2927.0
1699904820000,3.763,3.768,3.762,3.765,892.0
1699904880000,3.765,3.77,3.765,3.77,1689.0
1699904940000,3.769,3.78,3.769,3.78,4158.0
1699905000000,3.78,3.784,3.776,3.783,5233.0
1699905060000,3.781,3.786,3.778,3.778,5483.0
1699905120000,3.779,3.781,3.773,3.776,2679.0
1699905180000,3.776,3.783,3.776,3.779,1637.0
1699905240000,3.777,3.784,3.774,3.783,1509.0
1699905300000,3.783,3.785,3.781,3.782,773.0
1699905360000,3.781,3.781,3.775,3.779,3309.0
1699905420000,3.779,3.785,3.779,3.785,1457.0
1699905480000,3.784,3.784,3.777,3.778,2168.0
1699905540000,3.778,3.784,3.778,3.782,1342.0
1699905600000,3.78,3.787,3.779,3.784,4375.0
1699905660000,3.785,3.79,3.778,3.778,4877.0
1699905720000,3.778,3.788,3.775,3.785,4031.0
1699905780000,3.787,3.792,3.786,3.789,631.0
1699905840000,3.791,3.791,3.785,3.789,3198.0
1699905900000,3.791,3.791,3.778,3.78,2641.0
1699905960000,3.779,3.783,3.77,3.782,3589.0
1699906020000,3.781,3.786,3.777,3.781,1446.0
1699906080000,3.782,3.787,3.777,3.787,2058.0
1699906140000,3.784,3.784,3.774,3.778,2001.0
1699906200000,3.779,3.781,3.777,3.779,1800.0
1699906260000,3.778,3.785,3.776,3.78,3896.0
1699906320000,3.779,3.782,3.777,3.777,671.0
1699906380000,3.777,3.78,3.777,3.779,1001.0
1699906440000,3.779,3.784,3.777,3.777,1674.0
1699906500000,3.777,3.781,3.767,3.769,1949.0
1699906560000,3.769,3.779,3.769,3.779,1493.0
1699906620000,3.78,3.785,3.78,3.781,1004.0
1699906680000,3.782,3.786,3.781,3.786,3040.0
1699906740000,3.786,3.793,3.785,3.79,4275.0
1699906800000,3.79,3.795,3.789,3.794,3199.0
1699906860000,3.793,3.797,3.79,3.79,3424.0
1699906920000,3.792,3.795,3.789,3.791,1344.0
1699906980000,3.79,3.791,3.787,3.79,1064.0
1699907040000,3.79,3.79,3.779,3.781,8176.0
1699907100000,3.781,3.788,3.781,3.788,718.0
1699907160000,3.786,3.79,3.78,3.785,3196.0
1699907220000,3.785,3.789,3.785,3.786,514.0
1699907280000,3.787,3.791,3.781,3.781,1809.0
1699907340000,3.781,3.785,3.779,3.779,2484.0
1699907400000,3.78,3.787,3.779,3.784,3687.0
1699907460000,3.784,3.784,3.779,3.779,2571.0
1699907520000,3.779,3.783,3.773,3.773,7237.0
1699907580000,3.773,3.773,3.765,3.768,1568.0
1699907640000,3.766,3.771,3.765,3.771,2469.0
1699907700000,3.769,3.774,3.766,3.772,2683.0
1699907760000,3.772,3.775,3.766,3.769,2146.0
1699907820000,3.769,3.769,3.753,3.757,5938.0
1699907880000,3.758,3.763,3.757,3.763,2867.0
1699907940000,3.764,3.776,3.756,3.762,18757.0
1699908000000,3.763,3.771,3.761,3.764,4188.0
1699908060000,3.764,3.773,3.762,3.773,2269.0
1699908120000,3.774,3.784,3.77,3.779,3901.0
1699908180000,3.78,3.784,3.78,3.784,489.0
1699908240000,3.784,3.79,3.784,3.785,2840.0
1699908300000,3.786,3.794,3.778,3.793,2787.0
1699908360000,3.794,3.802,3.79,3.797,8121.0
1699908420000,3.797,3.802,3.79,3.797,3004.0
1699908480000,3.798,3.802,3.792,3.796,1995.0
1699908540000,3.794,3.8,3.792,3.794,2989.0
1699908600000,3.793,3.798,3.775,3.776,5302.0
1699908660000,3.78,3.798,3.779,3.783,6872.0
1699908720000,3.783,3.784,3.772,3.778,5813.0
1699908780000,3.776,3.785,3.766,3.768,4955.0
1699908840000,3.768,3.78,3.768,3.772,3268.0
1699908900000,3.771,3.782,3.765,3.766,1982.0
1699908960000,3.765,3.769,3.757,3.764,3619.0
1699909020000,3.765,3.765,3.755,3.76,3650.0
1699909080000,3.76,3.766,3.744,3.748,7293.0
1699909140000,3.744,3.762,3.744,3.758,4928.0
1699909200000,3.761,3.764,3.749,3.757,4674.0
1699909260000,3.759,3.806,3.756,3.798,39442.0
1699909320000,3.795,3.806,3.78,3.804,14065.0
1699909380000,3.801,3.801,3.773,3.777,7069.0
1699909440000,3.776,3.781,3.753,3.778,12154.0
1699909500000,3.777,3.777,3.748,3.748,8909.0
1699909560000,3.748,3.749,3.726,3.73,19199.0
1699909620000,3.734,3.748,3.726,3.747,16766.0
1699909680000,3.746,3.746,3.712,3.717,20496.0
1699909740000,3.713,3.742,3.712,3.736,8311.0
1699909800000,3.739,3.75,3.724,3.744,9545.0
1699909860000,3.747,3.752,3.727,3.729,3999.0
1699909920000,3.736,3.741,3.73,3.732,2364.0
1699909980000,3.735,3.738,3.711,3.715,11037.0
1699910040000,3.714,3.727,3.672,3.715,42541.0
1699910100000,3.711,3.736,3.704,3.722,14793.0
1699910160000,3.721,3.722,3.695,3.721,8714.0
1699910220000,3.722,3.723,3.679,3.718,17673.0
1699910280000,3.717,3.728,3.705,3.728,7263.0
1699910340000,3.726,3.738,3.725,3.736,3548.0
1699910400000,3.737,3.758,3.735,3.756,18484.0
1699910460000,3.753,3.758,3.742,3.75,5170.0
1699910520000,3.75,3.761,3.736,3.755,6440.0
1699910580000,3.756,3.77,3.752,3.767,6546.0
1699910640000,3.766,3.771,3.754,3.763,5175.0
1699910700000,3.763,3.773,3.759,3.772,1602.0
1699910760000,3.772,3.777,3.764,3.775,1793.0
1699910820000,3.773,3.777,3.76,3.771,4687.0
1699910880000,3.771,3.771,3.754,3.755,1732.0
1699910940000,3.755,3.76,3.749,3.75,4910.0
1699911000000,3.75,3.764,3.74,3.742,6011.0
1699911060000,3.739,3.747,3.73,3.735,6967.0
1699911120000,3.734,3.739,3.719,3.724,9523.0
1699911180000,3.725,3.739,3.706,3.708,5903.0
1699911240000,3.706,3.706,3.676,3.676,27887.0
1699911300000,3.68,3.719,3.672,3.712,35443.0
1699911360000,3.712,3.714,3.682,3.703,12444.0
1699911420000,3.702,3.71,3.693,3.71,4424.0
1699911480000,3.71,3.713,3.694,3.71,6733.0
1699911540000,3.709,3.728,3.709,3.728,2904.0
1699911600000,3.726,3.731,3.711,3.728,17488.0
1699911660000,3.728,3.73,3.708,3.711,2848.0
1699911720000,3.708,3.722,3.701,3.701,8426.0
1699911780000,3.701,3.724,3.701,3.715,3701.0
1699911840000,3.715,3.726,3.715,3.716,2166.0
1699911900000,3.714,3.74,3.711,3.738,6983.0
1699911960000,3.738,3.749,3.738,3.744,6767.0
1699912020000,3.746,3.76,3.742,3.746,4653.0
1699912080000,3.744,3.76,3.743,3.759,6677.0
1699912140000,3.76,3.765,3.751,3.753,5306.0
1699912200000,3.756,3.756,3.744,3.744,5140.0
1699912260000,3.743,3.751,3.736,3.743,3141.0
1699912320000,3.743,3.744,3.735,3.74,3370.0
1699912380000,3.744,3.752,3.735,3.752,2840.0
1699912440000,3.751,3.752,3.743,3.748,3178.0
1699912500000,3.75,3.765,3.747,3.752,3533.0
1699912560000,3.752,3.771,3.751,3.768,3522.0
1699912620000,3.771,3.775,3.765,3.766,1689.0
1699912680000,3.764,3.778,3.764,3.774,1459.0
1699912740000,3.774,3.774,3.76,3.765,2821.0
1699912800000,3.766,3.768,3.757,3.768,5939.0
1699912860000,3.768,3.774,3.753,3.763,5468.0
1699912920000,3.763,3.776,3.763,3.767,4262.0
1699912980000,3.768,3.774,3.755,3.755,2892.0
1699913040000,3.754,3.762,3.749,3.754,2614.0
1699913100000,3.756,3.77,3.753,3.77,2070.0
1699913160000,3.77,3.777,3.765,3.774,5382.0
1699913220000,3.775,3.783,3.767,3.772,8289.0
1699913280000,3.772,3.772,3.763,3.771,5666.0
1699913340000,3.769,3.769,3.752,3.753,6729.0
1699913400000,3.754,3.758,3.749,3.755,2105.0
1699913460000,3.753,3.753,3.735,3.736,5948.0
1699913520000,3.737,3.754,3.736,3.742,5308.0
1699913580000,3.742,3.757,3.741,3.757,4414.0
1699913640000,3.757,3.757,3.752,3.753,2135.0
1699913700000,3.754,3.759,3.752,3.755,7590.0
1699913760000,3.755,3.755,3.752,3.752,1057.0
1699913820000,3.752,3.753,3.738,3.741,2111.0
1699913880000,3.742,3.755,3.742,3.754,3076.0
1699913940000,3.753,3.781,3.753,3.776,14684.0
1699914000000,3.776,3.784,3.771,3.778,11033.0
1699914060000,3.777,3.78,3.764,3.779,5680.0
1699914120000,3.777,3.783,3.772,3.772,2025.0
1699914180000,3.773,3.779,3.768,3.768,8533.0
1699914240000,3.769,3.777,3.769,3.771,1680.0
1699914300000,3.771,3.771,3.753,3.753,2555.0
1699914360000,3.753,3.762,3.753,3.76,1305.0
1699914420000,3.758,3.762,3.756,3.758,1670.0
1699914480000,3.76,3.761,3.756,3.761,871.0
1699914540000,3.76,3.77,3.76,3.769,2437.0
1699914600000,3.768,3.782,3.763,3.781,3684.0
1699914660000,3.781,3.789,3.78,3.78,2843.0
1699914720000,3.782,3.789,3.778,3.789,3620.0
1699914780000,3.789,3.8,3.784,3.792,12596.0
1699914840000,3.789,3.791,3.786,3.789,2980.0
1699914900000,3.789,3.793,3.788,3.79,515.0
1699914960000,3.792,3.8,3.79,3.794,4617.0
1699915020000,3.791,3.793,3.781,3.792,6599.0
1699915080000,3.791,3.796,3.779,3.779,2091.0
1699915140000,3.778,3.782,3.771,3.771,5749.0
1699915200000,3.772,3.803,3.77,3.793,17848.0
1699915260000,3.793,3.793,3.778,3.782,4665.0
1699915320000,3.78,3.782,3.773,3.781,2884.0
1699915380000,3.78,3.783,3.775,3.777,3291.0
1699915440000,3.777,3.777,3.773,3.773,576.0
1699915500000,3.773,3.773,3.761,3.766,4765.0
1699915560000,3.766,3.772,3.761,3.772,1797.0
1699915620000,3.772,3.772,3.76,3.772,8372.0
1699915680000,3.769,3.786,3.767,3.786,3822.0
1699915740000,3.786,3.788,3.779,3.78,1376.0
1699915800000,3.781,3.8,3.781,3.799,7969.0
1699915860000,3.797,3.802,3.795,3.802,2242.0
1699915920000,3.8,3.803,3.791,3.792,4302.0
1699915980000,3.79,3.794,3.784,3.791,4658.0
1699916040000,3.791,3.791,3.786,3.787,890.0
1699916100000,3.789,3.791,3.782,3.782,5531.0
1699916160000,3.783,3.786,3.782,3.783,4496.0
1699916220000,3.783,3.787,3.783,3.786,1867.0
1699916280000,3.786,3.79,3.783,3.783,5690.0
1699916340000,3.784,3.786,3.77,3.778,7449.0
1699916400000,3.777,3.777,3.762,3.764,4989.0
1699916460000,3.767,3.777,3.764,3.777,1497.0
1699916520000,3.778,3.789,3.773,3.789,4209.0
1699916580000,3.789,3.797,3.789,3.793,2190.0
1699916640000,3.794,3.799,3.794,3.799,928.0
1699916700000,3.799,3.825,3.796,3.812,15165.0
1699916760000,3.812,3.829,3.809,3.825,11408.0
1699916820000,3.825,3.828,3.817,3.825,4986.0
1699916880000,3.826,3.836,3.819,3.833,5885.0
1699916940000,3.832,3.832,3.816,3.822,4805.0
1699917000000,3.819,3.833,3.819,3.826,2709.0
1699917060000,3.828,3.844,3.828,3.844,7806.0
1699917120000,3.844,3.844,3.831,3.844,8432.0
1699917180000,3.843,3.85,3.842,3.844,6214.0
1699917240000,3.844,3.844,3.83,3.84,11434.0
1699917300000,3.84,3.84,3.833,3.835,1699.0
1699917360000,3.834,3.834,3.82,3.825,10029.0
1699917420000,3.827,3.831,3.822,3.827,5942.0
1699917480000,3.825,3.827,3.814,3.815,2786.0
1699917540000,3.815,3.824,3.813,3.815,8609.0
1699917600000,3.814,3.815,3.807,3.815,6800.0
1699917660000,3.815,3.826,3.813,3.818,8938.0
1699917720000,3.818,3.818,3.804,3.805,1584.0
1699917780000,3.805,3.812,3.8,3.811,4272.0
1699917840000,3.811,3.815,3.807,3.815,1042.0
1699917900000,3.812,3.827,3.805,3.82,4706.0
1699917960000,3.822,3.823,3.808,3.812,1937.0
1699918020000,3.811,3.821,3.811,3.816,2243.0
1699918080000,3.816,3.827,3.816,3.82,1284.0
1699918140000,3.821,3.839,3.816,3.835,10015.0
1699918200000,3.832,3.834,3.826,3.832,4570.0
1699918260000,3.831,3.833,3.827,3.83,1733.0
1699918320000,3.828,3.834,3.822,3.831,6345.0
1699918380000,3.831,3.831,3.804,3.811,4657.0
1699918440000,3.811,3.814,3.807,3.811,5062.0
1699918500000,3.807,3.813,3.801,3.809,4053.0
1699918560000,3.809,3.809,3.8,3.8,2245.0
1699918620000,3.801,3.801,3.791,3.796,3870.0
1699918680000,3.797,3.804,3.796,3.804,3070.0
1699918740000,3.804,3.808,3.804,3.805,2047.0
1699918800000,3.806,3.806,3.796,3.796,2270.0
1699918860000,3.794,3.796,3.777,3.784,5544.0
1699918920000,3.781,3.785,3.774,3.78,4694.0
1699918980000,3.782,3.784,3.777,3.782,2411.0
1699919040000,3.782,3.786,3.756,3.769,16187.0
1699919100000,3.772,3.779,3.762,3.779,2980.0
1699919160000,3.778,3.789,3.772,3.786,8176.0
1699919220000,3.784,3.785,3.778,3.782,2649.0
1699919280000,3.781,3.797,3.78,3.789,4682.0
1699919340000,3.789,3.789,3.778,3.778,1506.0
1699919400000,3.779,3.804,3.779,3.804,6764.0
1699919460000,3.801,3.81,3.8,3.808,4055.0
1699919520000,3.806,3.807,3.79,3.791,5020.0
1699919580000,3.792,3.798,3.786,3.786,1703.0
1699919640000,3.787,3.792,3.772,3.791,9547.0
1699919700000,3.79,3.79,3.78,3.785,1164.0
1699919760000,3.784,3.786,3.771,3.776,3456.0
1699919820000,3.776,3.781,3.77,3.77,1319.0
1699919880000,3.77,3.775,3.753,3.773,5843.0
1699919940000,3.774,3.775,3.765,3.768,5539.0
1699920000000,3.769,3.782,3.766,3.781,6536.0
1699920060000,3.781,3.782,3.769,3.769,2829.0
1699920120000,3.769,3.784,3.767,3.774,3552.0
1699920180000,3.774,3.78,3.759,3.775,10047.0
1699920240000,3.773,3.785,3.771,3.776,6428.0
1699920300000,3.777,3.784,3.756,3.76,8059.0
1699920360000,3.764,3.764,3.743,3.755,13254.0
1699920420000,3.754,3.756,3.712,3.726,13281.0
1699920480000,3.727,3.734,3.711,3.731,18328.0
1699920540000,3.732,3.742,3.723,3.737,9168.0
1699920600000,3.736,3.736,3.655,3.663,41626.0
1699920660000,3.663,3.698,3.63,3.696,65923.0
1699920720000,3.696,3.718,3.683,3.693,18795.0
1699920780000,3.693,3.697,3.678,3.68,10755.0
1699920840000,3.679,3.683,3.66,3.671,26298.0
1699920900000,3.671,3.693,3.658,3.692,10807.0
1699920960000,3.688,3.702,3.679,3.688,15708.0
1699921020000,3.689,3.698,3.658,3.658,24381.0
1699921080000,3.658,3.658,3.586,3.627,68571.0
1699921140000,3.628,3.644,3.611,3.636,20385.0
1699921200000,3.636,3.643,3.592,3.6,44905.0
1699921260000,3.6,3.64,3.599,3.613,32053.0
1699921320000,3.613,3.624,3.562,3.567,90953.0
1699921380000,3.564,3.59,3.564,3.575,52576.0
1699921440000,3.575,3.59,3.573,3.586,12445.0
1699921500000,3.586,3.599,3.581,3.594,13188.0
1699921560000,3.594,3.604,3.585,3.596,11580.0
1699921620000,3.595,3.608,3.589,3.606,11581.0
1699921680000,3.605,3.615,3.597,3.615,8409.0
1699921740000,3.614,3.627,3.612,3.618,7567.0
1699921800000,3.617,3.62,3.607,3.617,7402.0
1699921860000,3.617,3.63,3.61,3.628,9022.0
1699921920000,3.629,3.645,3.628,3.642,8978.0
1699921980000,3.643,3.652,3.634,3.644,9315.0
1699922040000,3.644,3.656,3.642,3.647,5837.0
1699922100000,3.647,3.652,3.626,3.634,20491.0
1699922160000,3.634,3.636,3.628,3.634,9064.0
1699922220000,3.633,3.634,3.619,3.624,7747.0
1699922280000,3.624,3.625,3.618,3.621,2308.0
1699922340000,3.62,3.63,3.62,3.621,13157.0
1699922400000,3.622,3.626,3.588,3.59,23419.0
1699922460000,3.588,3.603,3.58,3.602,7979.0
1699922520000,3.603,3.604,3.585,3.594,15664.0
1699922580000,3.591,3.592,3.573,3.59,13046.0
1699922640000,3.591,3.592,3.574,3.59,12676.0
1699922700000,3.59,3.598,3.586,3.598,11487.0
1699922760000,3.597,3.608,3.594,3.605,5635.0
1699922820000,3.606,3.606,3.586,3.589,5043.0
1699922880000,3.586,3.589,3.567,3.589,15702.0
1699922940000,3.588,3.595,3.578,3.592,8942.0
1699923000000,3.594,3.595,3.583,3.587,9723.0
1699923060000,3.585,3.586,3.536,3.56,37359.0
1699923120000,3.56,3.567,3.55,3.555,15159.0
1699923180000,3.554,3.561,3.546,3.554,24878.0
1699923240000,3.554,3.559,3.544,3.554,8685.0
1699923300000,3.552,3.558,3.549,3.553,3628.0
1699923360000,3.552,3.556,3.545,3.545,4635.0
1699923420000,3.545,3.563,3.539,3.552,21390.0
1699923480000,3.552,3.561,3.544,3.548,10590.0
1699923540000,3.548,3.557,3.546,3.555,3494.0
1699923600000,3.555,3.574,3.551,3.572,7897.0
1699923660000,3.574,3.593,3.572,3.593,7235.0
1699923720000,3.594,3.598,3.58,3.58,8975.0
1699923780000,3.58,3.595,3.573,3.593,6775.0
1699923840000,3.594,3.606,3.593,3.6,3483.0
1699923900000,3.6,3.612,3.593,3.611,16484.0
1699923960000,3.609,3.623,3.604,3.623,6278.0
1699924020000,3.622,3.627,3.618,3.627,4526.0
1699924080000,3.627,3.638,3.627,3.638,3229.0
1699924140000,3.639,3.64,3.627,3.631,5966.0
1699924200000,3.632,3.634,3.628,3.633,4658.0
1699924260000,3.633,3.637,3.627,3.628,7054.0
1699924320000,3.628,3.636,3.628,3.635,1727.0
1699924380000,3.636,3.645,3.634,3.645,1419.0
1699924440000,3.646,3.655,3.642,3.642,6867.0
1699924500000,3.642,3.642,3.634,3.638,2181.0
1699924560000,3.636,3.636,3.626,3.63,3582.0
1699924620000,3.628,3.628,3.613,3.627,4800.0
1699924680000,3.627,3.63,3.622,3.628,1356.0
1699924740000,3.63,3.639,3.629,3.639,3161.0
1699924800000,3.638,3.645,3.637,3.643,2750.0
1699924860000,3.643,3.644,3.631,3.633,2785.0
1699924920000,3.636,3.642,3.636,3.639,5820.0
1699924980000,3.639,3.647,3.637,3.641,3590.0
1699925040000,3.644,3.648,3.643,3.644,2185.0
1699925100000,3.646,3.658,3.642,3.657,7840.0
1699925160000,3.656,3.658,3.648,3.655,8085.0
1699925220000,3.655,3.658,3.652,3.652,2197.0
1699925280000,3.652,3.657,3.65,3.653,4992.0
1699925340000,3.653,3.657,3.653,3.655,1258.0
1699925400000,3.657,3.657,3.653,3.656,358.0
1699925460000,3.657,3.669,3.657,3.658,4723.0
1699925520000,3.657,3.663,3.652,3.654,5288.0
1699925580000,3.654,3.657,3.652,3.654,985.0
1699925640000,3.653,3.659,3.653,3.657,1469.0
1699925700000,3.656,3.66,3.654,3.654,646.0
1699925760000,3.654,3.658,3.64,3.643,3614.0
1699925820000,3.644,3.647,3.639,3.639,2816.0
1699925880000,3.639,3.648,3.638,3.648,2968.0
1699925940000,3.648,3.652,3.647,3.65,2126.0
1699926000000,3.651,3.656,3.646,3.651,4540.0
1699926060000,3.65,3.667,3.65,3.664,21080.0
1699926120000,3.662,3.675,3.662,3.673,5605.0
1699926180000,3.671,3.671,3.663,3.664,2841.0
1699926240000,3.663,3.667,3.659,3.667,2509.0
1699926300000,3.666,3.668,3.657,3.657,7348.0
1699926360000,3.656,3.656,3.653,3.653,2284.0
1699926420000,3.656,3.656,3.649,3.652,1698.0
1699926480000,3.652,3.654,3.645,3.645,2344.0
1699926540000,3.644,3.648,3.642,3.646,1474.0
1699926600000,3.648,3.657,3.646,3.652,4102.0
1699926660000,3.651,3.656,3.651,3.654,1583.0
1699926720000,3.654,3.657,3.65,3.655,977.0
1699926780000,3.652,3.658,3.652,3.654,1067.0
1699926840000,3.653,3.654,3.65,3.653,2432.0
1699926900000,3.655,3.66,3.655,3.657,1519.0
1699926960000,3.656,3.662,3.651,3.656,4773.0
1699927020000,3.658,3.66,3.652,3.653,5380.0
1699927080000,3.653,3.653,3.63,3.634,29934.0
1699927140000,3.634,3.635,3.618,3.624,12950.0
1699927200000,3.624,3.644,3.622,3.644,16511.0
1699927260000,3.644,3.657,3.642,3.655,4428.0
1699927320000,3.655,3.663,3.649,3.652,6267.0
1699927380000,3.653,3.66,3.653,3.66,1577.0
1699927440000,3.661,3.668,3.661,3.662,1771.0
1699927500000,3.662,3.669,3.662,3.669,4392.0
1699927560000,3.666,3.669,3.663,3.669,941.0
1699927620000,3.668,3.675,3.666,3.671,5534.0
1699927680000,3.67,3.672,3.662,3.662,2957.0
1699927740000,3.661,3.668,3.661,3.661,1558.0
1699927800000,3.662,3.663,3.65,3.657,4876.0
1699927860000,3.658,3.667,3.658,3.664,1655.0
1699927920000,3.665,3.668,3.661,3.665,1149.0
1699927980000,3.667,3.672,3.655,3.66,7828.0
1699928040000,3.659,3.66,3.655,3.657,7376.0
1699928100000,3.658,3.663,3.658,3.662,1818.0
1699928160000,3.661,3.663,3.653,3.66,3388.0
1699928220000,3.662,3.664,3.658,3.661,3977.0
1699928280000,3.66,3.664,3.66,3.66,2956.0
1699928340000,3.66,3.661,3.653,3.654,1716.0
1699928400000,3.654,3.654,3.642,3.648,5149.0
1699928460000,3.648,3.649,3.643,3.643,555.0
1699928520000,3.643,3.651,3.643,3.648,1451.0
1699928580000,3.649,3.65,3.645,3.647,1053.0
1699928640000,3.647,3.65,3.643,3.643,2462.0
1699928700000,3.647,3.655,3.647,3.654,2559.0
1699928760000,3.656,3.656,3.653,3.654,733.0
1699928820000,3.654,3.665,3.654,3.663,2319.0
1699928880000,3.663,3.665,3.654,3.654,2156.0
1699928940000,3.657,3.665,3.657,3.66,1327.0
1699929000000,3.659,3.659,3.654,3.654,1159.0
1699929060000,3.655,3.665,3.655,3.661,4130.0
1699929120000,3.662,3.667,3.662,3.665,3508.0
1699929180000,3.665,3.666,3.659,3.663,1746.0
1699929240000,3.663,3.666,3.662,3.666,1352.0
1699929300000,3.667,3.679,3.667,3.671,6635.0
1699929360000,3.671,3.672,3.667,3.667,4653.0
1699929420000,3.667,3.668,3.663,3.667,3581.0
1699929480000,3.666,3.668,3.652,3.659,5601.0
1699929540000,3.66,3.662,3.658,3.658,1444.0
1699929600000,3.659,3.675,3.659,3.675,3152.0
1699929660000,3.674,3.677,3.666,3.666,3410.0
1699929720000,3.667,3.669,3.665,3.669,1991.0
1699929780000,3.67,3.678,3.666,3.674,9126.0
1699929840000,3.675,3.687,3.675,3.682,5441.0
1699929900000,3.684,3.692,3.684,3.692,2684.0
1699929960000,3.693,3.696,3.693,3.693,1136.0
1699930020000,3.693,3.695,3.691,3.692,2668.0
1699930080000,3.692,3.692,3.685,3.69,3144.0
1699930140000,3.69,3.697,3.69,3.696,1417.0
1699930200000,3.695,3.698,3.69,3.693,2075.0
1699930260000,3.695,3.7,3.685,3.691,6731.0
1699930320000,3.691,3.697,3.69,3.691,4107.0
1699930380000,3.69,3.692,3.685,3.686,2394.0
1699930440000,3.686,3.688,3.68,3.687,3069.0
1699930500000,3.687,3.692,3.686,3.688,2886.0
1699930560000,3.691,3.694,3.689,3.694,520.0
1699930620000,3.694,3.702,3.693,3.702,9785.0
1699930680000,3.702,3.708,3.701,3.701,2317.0
1699930740000,3.702,3.702,3.699,3.699,3872.0
1699930800000,3.699,3.7,3.692,3.697,8132.0
1699930860000,3.699,3.702,3.693,3.693,3002.0
1699930920000,3.695,3.705,3.695,3.704,1456.0
1699930980000,3.705,3.71,3.704,3.706,1297.0
1699931040000,3.709,3.715,3.708,3.715,4002.0
1699931100000,3.715,3.716,3.712,3.716,2562.0
1699931160000,3.716,3.719,3.714,3.717,5770.0
1699931220000,3.718,3.723,3.716,3.716,3935.0
1699931280000,3.715,3.72,3.715,3.718,460.0
1699931340000,3.718,3.726,3.717,3.722,2190.0
1699931400000,3.723,3.729,3.723,3.729,3064.0
1699931460000,3.729,3.732,3.721,3.726,8369.0
1699931520000,3.726,3.732,3.722,3.732,1745.0
1699931580000,3.731,3.74,3.726,3.726,6383.0
1699931640000,3.728,3.734,3.727,3.732,5176.0
1699931700000,3.73,3.736,3.729,3.731,3247.0
1699931760000,3.731,3.736,3.727,3.73,4729.0
1699931820000,3.73,3.732,3.722,3.722,827.0
1699931880000,3.723,3.725,3.717,3.724,3275.0
1699931940000,3.724,3.725,3.72,3.722,1687.0
1699932000000,3.721,3.721,3.711,3.714,5498.0
1699932060000,3.714,3.722,3.714,3.722,3564.0
1699932120000,3.721,3.723,3.718,3.721,1626.0
1699932180000,3.722,3.729,3.722,3.729,1369.0
1699932240000,3.727,3.727,3.714,3.717,3753.0
1699932300000,3.717,3.726,3.716,3.718,2036.0
1699932360000,3.72,3.72,3.702,3.712,5295.0
1699932420000,3.712,3.718,3.711,3.714,1375.0
1699932480000,3.717,3.72,3.711,3.718,3280.0
1699932540000,3.718,3.718,3.71,3.713,930.0
1699932600000,3.715,3.716,3.706,3.708,1796.0
1699932660000,3.708,3.713,3.705,3.713,1398.0
1699932720000,3.713,3.717,3.713,3.713,1521.0
1699932780000,3.714,3.729,3.713,3.725,8362.0
1699932840000,3.725,3.73,3.725,3.729,2369.0
1699932900000,3.729,3.737,3.727,3.737,1648.0
1699932960000,3.737,3.739,3.73,3.732,2363.0
1699933020000,3.732,3.735,3.73,3.732,1906.0
1699933080000,3.732,3.735,3.732,3.735,594.0
1699933140000,3.736,3.736,3.726,3.726,1495.0
1699933200000,3.728,3.733,3.728,3.731,2139.0
1699933260000,3.733,3.737,3.732,3.737,1064.0
1699933320000,3.736,3.739,3.729,3.729,2367.0
1699933380000,3.732,3.74,3.732,3.74,1894.0
1699933440000,3.737,3.742,3.729,3.741,6191.0
1699933500000,3.742,3.745,3.733,3.736,6713.0
1699933560000,3.736,3.74,3.734,3.736,2077.0
1699933620000,3.737,3.74,3.736,3.737,705.0
1699933680000,3.738,3.74,3.732,3.732,1492.0
1699933740000,3.733,3.734,3.725,3.726,3086.0
1699933800000,3.726,3.729,3.714,3.72,9692.0
1699933860000,3.72,3.722,3.713,3.722,5527.0
1699933920000,3.722,3.727,3.717,3.727,1306.0
1699933980000,3.728,3.728,3.719,3.722,1848.0
1699934040000,3.722,3.727,3.722,3.724,1789.0
1699934100000,3.725,3.735,3.725,3.735,2600.0
1699934160000,3.735,3.741,3.735,3.737,5964.0
1699934220000,3.736,3.736,3.726,3.727,2692.0
1699934280000,3.728,3.733,3.728,3.733,1308.0
1699934340000,3.732,3.732,3.723,3.724,1093.0
1699934400000,3.724,3.732,3.72,3.728,4432.0
1699934460000,3.725,3.735,3.719,3.735,4078.0
1699934520000,3.735,3.745,3.735,3.745,1374.0
1699934580000,3.745,3.754,3.744,3.753,3059.0
1699934640000,3.753,3.753,3.75,3.753,2797.0
1699934700000,3.752,3.753,3.748,3.751,3784.0
1699934760000,3.75,3.752,3.747,3.748,3326.0
1699934820000,3.752,3.752,3.747,3.748,1446.0
1699934880000,3.749,3.753,3.739,3.744,2387.0
1699934940000,3.742,3.749,3.74,3.742,3007.0
1699935000000,3.742,3.743,3.735,3.738,1934.0
1699935060000,3.737,3.743,3.737,3.741,1130.0
1699935120000,3.74,3.74,3.733,3.738,1078.0
1699935180000,3.737,3.748,3.736,3.746,2374.0
1699935240000,3.744,3.744,3.736,3.741,1681.0
1699935300000,3.741,3.741,3.733,3.739,2159.0
1699935360000,3.74,3.743,3.74,3.743,1867.0
1699935420000,3.743,3.753,3.742,3.747,1954.0
1699935480000,3.747,3.751,3.743,3.749,8295.0
1699935540000,3.749,3.755,3.748,3.755,2146.0
1699935600000,3.754,3.756,3.75,3.756,2380.0
1699935660000,3.756,3.767,3.756,3.764,8114.0
1699935720000,3.763,3.766,3.734,3.738,32106.0
1699935780000,3.736,3.741,3.735,3.736,3220.0
1699935840000,3.735,3.735,3.725,3.725,3484.0
1699935900000,3.725,3.736,3.725,3.728,8316.0
1699935960000,3.728,3.731,3.724,3.731,1034.0
1699936020000,3.728,3.731,3.72,3.72,3880.0
1699936080000,3.72,3.722,3.718,3.722,1542.0
1699936140000,3.721,3.721,3.714,3.714,1886.0
1699936200000,3.714,3.714,3.686,3.702,33284.0
1699936260000,3.701,3.705,3.7,3.704,1296.0
1699936320000,3.703,3.708,3.703,3.708,1303.0
1699936380000,3.71,3.719,3.706,3.717,17242.0
1699936440000,3.718,3.728,3.718,3.728,3219.0
1699936500000,3.728,3.73,3.728,3.73,532.0
1699936560000,3.732,3.747,3.732,3.747,3589.0
1699936620000,3.744,3.748,3.741,3.748,2405.0
1699936680000,3.747,3.751,3.744,3.751,6171.0
1699936740000,3.752,3.755,3.751,3.755,3589.0
1699936800000,3.755,3.76,3.755,3.759,525.0
1699936860000,3.758,3.758,3.75,3.751,3533.0
1699936920000,3.75,3.764,3.75,3.76,16915.0
1699936980000,3.763,3.766,3.758,3.758,3118.0
1699937040000,3.759,3.761,3.758,3.76,4131.0
1699937100000,3.76,3.77,3.76,3.77,1243.0
1699937160000,3.769,3.77,3.763,3.763,2143.0
1699937220000,3.765,3.769,3.765,3.766,2510.0
1699937280000,3.769,3.774,3.764,3.769,6121.0
1699937340000,3.771,3.781,3.771,3.779,7373.0
1699937400000,3.777,3.809,3.775,3.786,46336.0
1699937460000,3.787,3.791,3.778,3.779,11961.0
1699937520000,3.779,3.788,3.774,3.775,4995.0
1699937580000,3.775,3.781,3.771,3.771,8728.0
1699937640000,3.771,3.783,3.77,3.783,8718.0
1699937700000,3.783,3.785,3.782,3.785,1476.0
1699937760000,3.783,3.783,3.762,3.77,7091.0
1699937820000,3.773,3.78,3.772,3.78,784.0
1699937880000,3.777,3.777,3.767,3.777,2182.0
1699937940000,3.777,3.778,3.772,3.775,555.0
1699938000000,3.774,3.779,3.772,3.779,2522.0
1699938060000,3.78,3.781,3.776,3.778,4025.0
1699938120000,3.779,3.779,3.764,3.769,1996.0
1699938180000,3.769,3.78,3.767,3.777,4453.0
1699938240000,3.776,3.78,3.769,3.769,3428.0
1699938300000,3.769,3.771,3.765,3.765,1941.0
1699938360000,3.765,3.772,3.764,3.769,1956.0
1699938420000,3.768,3.774,3.768,3.774,2185.0
1699938480000,3.775,3.777,3.772,3.776,1378.0
1699938540000,3.777,3.778,3.775,3.775,402.0
1699938600000,3.775,3.781,3.772,3.781,2645.0
1699938660000,3.782,3.789,3.782,3.785,4873.0
1699938720000,3.783,3.783,3.776,3.78,1782.0
1699938780000,3.778,3.78,3.774,3.78,2075.0
1699938840000,3.78,3.785,3.777,3.778,3306.0
1699938900000,3.779,3.779,3.774,3.775,2398.0
1699938960000,3.774,3.784,3.774,3.784,1917.0
1699939020000,3.785,3.785,3.772,3.776,1402.0
1699939080000,3.776,3.787,3.776,3.782,728.0
1699939140000,3.781,3.781,3.774,3.774,3126.0
1699939200000,3.775,3.778,3.773,3.776,973.0
1699939260000,3.774,3.776,3.772,3.772,1637.0
1699939320000,3.773,3.775,3.77,3.772,1532.0
1699939380000,3.774,3.774,3.751,3.757,13234.0
1699939440000,3.757,3.768,3.757,3.762,5632.0
1699939500000,3.762,3.771,3.761,3.767,3419.0
1699939560000,3.769,3.77,3.757,3.76,2939.0
1699939620000,3.758,3.759,3.748,3.752,8345.0
1699939680000,3.752,3.756,3.749,3.756,2501.0
1699939740000,3.756,3.761,3.754,3.758,5010.0
1699939800000,3.759,3.766,3.759,3.766,2267.0
1699939860000,3.763,3.764,3.757,3.763,2480.0
1699939920000,3.762,3.762,3.746,3.747,3656.0
1699939980000,3.747,3.753,3.738,3.75,9057.0
1699940040000,3.752,3.752,3.738,3.743,11077.0
1699940100000,3.742,3.748,3.741,3.748,624.0
1699940160000,3.748,3.752,3.743,3.752,3907.0
1699940220000,3.751,3.753,3.746,3.751,3256.0
1699940280000,3.751,3.753,3.747,3.752,1301.0
1699940340000,3.752,3.753,3.742,3.747,6150.0
1699940400000,3.747,3.749,3.743,3.743,3264.0
1699940460000,3.744,3.756,3.744,3.756,5950.0
1699940520000,3.754,3.754,3.745,3.746,6781.0
1699940580000,3.747,3.751,3.738,3.739,5195.0
1699940640000,3.741,3.741,3.734,3.74,6666.0
1699940700000,3.741,3.744,3.726,3.726,6885.0
1699940760000,3.726,3.737,3.721,3.736,4108.0
1699940820000,3.736,3.739,3.733,3.739,2536.0
1699940880000,3.738,3.741,3.736,3.736,2290.0
1699940940000,3.735,3.741,3.734,3.741,1299.0
1699941000000,3.738,3.742,3.736,3.738,2100.0
1699941060000,3.737,3.737,3.735,3.735,630.0
1699941120000,3.737,3.737,3.733,3.737,1074.0
1699941180000,3.736,3.739,3.734,3.739,389.0
1699941240000,3.739,3.748,3.739,3.746,3476.0
1699941300000,3.745,3.756,3.745,3.756,5658.0
1699941360000,3.754,3.771,3.754,3.767,15517.0
1699941420000,3.768,3.782,3.768,3.776,21572.0
1699941480000,3.777,3.784,3.777,3.777,4911.0
1699941540000,3.776,3.785,3.771,3.781,4769.0
1699941600000,3.783,3.793,3.783,3.786,6142.0
1699941660000,3.786,3.786,3.779,3.784,3778.0
1699941720000,3.782,3.788,3.779,3.781,6522.0
1699941780000,3.781,3.788,3.778,3.781,2258.0
1699941840000,3.781,3.782,3.776,3.776,1915.0
1699941900000,3.775,3.784,3.77,3.776,5149.0
1699941960000,3.778,3.798,3.778,3.789,9611.0
1699942020000,3.79,3.794,3.785,3.785,938.0
1699942080000,3.784,3.784,3.782,3.783,522.0
1699942140000,3.784,3.784,3.779,3.779,1695.0
1699942200000,3.782,3.792,3.782,3.79,3591.0
1699942260000,3.789,3.813,3.789,3.806,16666.0
1699942320000,3.807,3.831,3.807,3.827,14352.0
1699942380000,3.827,3.835,3.822,3.822,9766.0
1699942440000,3.822,3.823,3.783,3.8,44424.0
1699942500000,3.799,3.799,3.788,3.788,2924.0
1699942560000,3.787,3.787,3.775,3.777,5558.0
1699942620000,3.774,3.775,3.769,3.771,4472.0
1699942680000,3.772,3.773,3.765,3.773,3672.0
1699942740000,3.771,3.774,3.77,3.771,2329.0
1699942800000,3.771,3.773,3.768,3.773,2758.0
1699942860000,3.773,3.773,3.768,3.769,2499.0
1699942920000,3.771,3.773,3.77,3.77,1167.0
1699942980000,3.77,3.771,3.767,3.768,3026.0
1699943040000,3.768,3.769,3.761,3.761,5227.0
1699943100000,3.764,3.767,3.756,3.763,6533.0
1699943160000,3.761,3.762,3.751,3.76,10086.0
1699943220000,3.761,3.765,3.759,3.765,3235.0
1699943280000,3.765,3.766,3.756,3.76,1774.0
1699943340000,3.759,3.76,3.753,3.756,3851.0
1699943400000,3.757,3.762,3.757,3.759,1620.0
1699943460000,3.76,3.761,3.752,3.753,4941.0
1699943520000,3.754,3.762,3.754,3.762,1376.0
1699943580000,3.762,3.766,3.757,3.766,4307.0
1699943640000,3.767,3.779,3.767,3.776,5025.0
1699943700000,3.775,3.776,3.765,3.775,5905.0
1699943760000,3.774,3.776,3.757,3.76,4509.0
1699943820000,3.757,3.759,3.754,3.757,1175.0
1699943880000,3.756,3.758,3.745,3.75,5328.0
1699943940000,3.751,3.753,3.742,3.75,3922.0
1699944000000,3.747,3.75,3.742,3.746,3192.0
1699944060000,3.748,3.754,3.742,3.747,5113.0
1699944120000,3.746,3.752,3.744,3.746,1519.0
1699944180000,3.747,3.749,3.743,3.743,1356.0
1699944240000,3.744,3.746,3.739,3.743,2417.0
1699944300000,3.741,3.754,3.741,3.754,1158.0
1699944360000,3.753,3.761,3.753,3.761,1493.0
1699944420000,3.761,3.763,3.749,3.754,2543.0
1699944480000,3.754,3.762,3.754,3.757,1158.0
1699944540000,3.756,3.756,3.75,3.75,1133.0
1699944600000,3.751,3.762,3.743,3.744,4614.0
1699944660000,3.745,3.757,3.744,3.755,3523.0
1699944720000,3.758,3.768,3.758,3.768,5307.0
1699944780000,3.767,3.767,3.753,3.763,4642.0
1699944840000,3.763,3.766,3.76,3.766,3101.0
1699944900000,3.764,3.765,3.756,3.756,2912.0
1699944960000,3.756,3.764,3.756,3.764,2281.0
1699945020000,3.764,3.771,3.761,3.771,2481.0
1699945080000,3.77,3.771,3.762,3.762,1476.0
1699945140000,3.761,3.77,3.758,3.758,4047.0
1699945200000,3.756,3.767,3.756,3.756,3466.0
1699945260000,3.756,3.762,3.748,3.751,3813.0
1699945320000,3.748,3.764,3.746,3.762,6301.0
1699945380000,3.764,3.77,3.755,3.764,4608.0
1699945440000,3.763,3.766,3.753,3.755,4031.0
1699945500000,3.754,3.766,3.751,3.765,3246.0
1699945560000,3.766,3.771,3.755,3.767,7124.0
1699945620000,3.767,3.789,3.765,3.782,8831.0
1699945680000,3.783,3.788,3.775,3.778,6422.0
1699945740000,3.778,3.778,3.765,3.768,2419.0
1699945800000,3.765,3.777,3.763,3.777,2900.0
1699945860000,3.774,3.778,3.765,3.777,3384.0
1699945920000,3.777,3.777,3.766,3.766,3754.0
1699945980000,3.765,3.765,3.755,3.759,2600.0
1699946040000,3.756,3.765,3.756,3.765,1826.0
1699946100000,3.761,3.77,3.757,3.763,2854.0
1699946160000,3.766,3.771,3.766,3.769,1084.0
1699946220000,3.771,3.784,3.771,3.784,1718.0
1699946280000,3.783,3.796,3.783,3.788,26931.0
1699946340000,3.788,3.788,3.776,3.776,2027.0
1699946400000,3.776,3.781,3.774,3.78,2004.0
1699946460000,3.779,3.78,3.775,3.78,4139.0
1699946520000,3.782,3.784,3.778,3.784,1062.0
1699946580000,3.785,3.791,3.785,3.787,1970.0
1699946640000,3.787,3.788,3.776,3.777,2718.0
1699946700000,3.78,3.784,3.777,3.779,1529.0
1699946760000,3.78,3.79,3.78,3.788,1647.0
1699946820000,3.786,3.792,3.786,3.786,1040.0
1699946880000,3.787,3.788,3.778,3.778,1427.0
1699946940000,3.779,3.788,3.779,3.783,328.0
1699947000000,3.782,3.784,3.775,3.78,2272.0
1699947060000,3.782,3.788,3.781,3.786,2171.0
1699947120000,3.787,3.788,3.782,3.786,743.0
1699947180000,3.784,3.796,3.784,3.792,4532.0
1699947240000,3.791,3.794,3.788,3.791,1458.0
1699947300000,3.789,3.792,3.787,3.789,777.0
1699947360000,3.789,3.795,3.785,3.795,2665.0
1699947420000,3.796,3.803,3.795,3.796,4835.0
1699947480000,3.797,3.803,3.787,3.789,5517.0
1699947540000,3.789,3.798,3.788,3.798,3057.0
1699947600000,3.798,3.798,3.784,3.79,3690.0
1699947660000,3.792,3.799,3.792,3.798,859.0
1699947720000,3.799,3.804,3.792,3.799,6561.0
1699947780000,3.8,3.807,3.799,3.799,2925.0
1699947840000,3.799,3.803,3.797,3.797,1406.0
1699947900000,3.8,3.807,3.799,3.806,4008.0
1699947960000,3.804,3.806,3.798,3.798,794.0
1699948020000,3.799,3.803,3.787,3.787,8387.0
1699948080000,3.787,3.787,3.781,3.784,2012.0
1699948140000,3.786,3.794,3.785,3.791,4929.0
1699948200000,3.789,3.796,3.78,3.782,21207.0
1699948260000,3.781,3.789,3.777,3.786,6973.0
1699948320000,3.785,3.785,3.778,3.778,828.0
1699948380000,3.778,3.787,3.778,3.787,1311.0
1699948440000,3.787,3.799,3.787,3.79,4405.0
1699948500000,3.792,3.795,3.79,3.791,794.0
1699948560000,3.791,3.791,3.774,3.777,7230.0
1699948620000,3.778,3.78,3.771,3.773,2637.0
1699948680000,3.773,3.78,3.773,3.779,1686.0
1699948740000,3.779,3.783,3.777,3.783,1955.0
1699948800000,3.781,3.785,3.775,3.775,3477.0
1699948860000,3.776,3.776,3.761,3.765,3855.0
1699948920000,3.764,3.78,3.764,3.773,4825.0
1699948980000,3.772,3.778,3.769,3.778,1448.0
1699949040000,3.777,3.777,3.765,3.765,3172.0
1699949100000,3.765,3.766,3.762,3.764,704.0
1699949160000,3.765,3.775,3.765,3.774,2452.0
1699949220000,3.772,3.773,3.768,3.771,1110.0
1699949280000,3.77,3.771,3.766,3.766,1509.0
1699949340000,3.768,3.777,3.764,3.772,5363.0
1699949400000,3.771,3.779,3.771,3.777,6246.0
1699949460000,3.778,3.781,3.775,3.775,1082.0
1699949520000,3.776,3.776,3.769,3.774,1140.0
1699949580000,3.772,3.784,3.772,3.783,1537.0
1699949640000,3.783,3.785,3.777,3.78,1001.0
1699949700000,3.782,3.785,3.775,3.782,3881.0
1699949760000,3.782,3.789,3.782,3.788,1868.0
1699949820000,3.788,3.797,3.783,3.796,3349.0
1699949880000,3.795,3.797,3.791,3.797,1258.0
1699949940000,3.796,3.796,3.785,3.787,1149.0
1699950000000,3.787,3.79,3.783,3.783,1935.0
1699950060000,3.781,3.781,3.767,3.774,3668.0
1699950120000,3.774,3.776,3.759,3.775,8855.0
1699950180000,3.774,3.776,3.769,3.776,788.0
1699950240000,3.776,3.778,3.775,3.776,650.0
1699950300000,3.776,3.782,3.774,3.782,668.0
1699950360000,3.783,3.786,3.778,3.786,1242.0
1699950420000,3.786,3.787,3.777,3.782,2788.0
1699950480000,3.78,3.787,3.775,3.787,1058.0
1699950540000,3.785,3.787,3.776,3.787,1258.0
1699950600000,3.785,3.788,3.782,3.786,1843.0
1699950660000,3.783,3.783,3.756,3.766,20856.0
1699950720000,3.766,3.766,3.756,3.763,12272.0
1699950780000,3.762,3.762,3.753,3.754,4606.0
1699950840000,3.757,3.759,3.755,3.756,2015.0
1699950900000,3.756,3.76,3.753,3.758,3470.0
1699950960000,3.758,3.758,3.752,3.754,1329.0
1699951020000,3.756,3.76,3.751,3.754,1404.0
1699951080000,3.755,3.759,3.752,3.757,749.0
1699951140000,3.757,3.76,3.757,3.757,983.0
1699951200000,3.76,3.762,3.749,3.758,4662.0
1699951260000,3.757,3.764,3.755,3.761,1466.0
1699951320000,3.763,3.764,3.753,3.753,1221.0
1699951380000,3.753,3.755,3.749,3.751,4310.0
1699951440000,3.751,3.755,3.75,3.751,1532.0
1699951500000,3.751,3.758,3.748,3.75,3268.0
1699951560000,3.75,3.752,3.74,3.752,3125.0
1699951620000,3.752,3.754,3.746,3.747,1795.0
1699951680000,3.746,3.747,3.732,3.738,19247.0
1699951740000,3.736,3.748,3.736,3.746,6744.0
1699951800000,3.748,3.753,3.745,3.749,4833.0
1699951860000,3.75,3.767,3.75,3.757,10410.0
1699951920000,3.759,3.765,3.758,3.765,1948.0
1699951980000,3.764,3.765,3.758,3.764,2553.0
1699952040000,3.764,3.767,3.764,3.766,2000.0
1699952100000,3.766,3.767,3.76,3.765,2957.0
1699952160000,3.765,3.767,3.762,3.762,445.0
1699952220000,3.761,3.766,3.757,3.766,907.0
1699952280000,3.764,3.765,3.761,3.764,535.0
1699952340000,3.763,3.767,3.763,3.766,1109.0
1699952400000,3.765,3.765,3.752,3.756,8261.0
1699952460000,3.755,3.755,3.75,3.75,967.0
1699952520000,3.752,3.756,3.75,3.756,3968.0
1699952580000,3.755,3.758,3.751,3.751,3296.0
1699952640000,3.751,3.752,3.741,3.743,10811.0
1699952700000,3.743,3.744,3.738,3.743,2549.0
1699952760000,3.743,3.749,3.742,3.742,843.0
1699952820000,3.741,3.745,3.74,3.744,953.0
1699952880000,3.744,3.747,3.741,3.744,1666.0
1699952940000,3.743,3.746,3.74,3.742,3560.0
1699953000000,3.741,3.744,3.74,3.741,729.0
1699953060000,3.744,3.744,3.74,3.741,720.0
1699953120000,3.741,3.743,3.729,3.73,10272.0
1699953180000,3.73,3.732,3.717,3.726,17485.0
1699953240000,3.726,3.729,3.725,3.725,2323.0
1699953300000,3.725,3.729,3.712,3.718,10495.0
1699953360000,3.718,3.719,3.697,3.71,29196.0
1699953420000,3.713,3.716,3.709,3.713,7054.0
1699953480000,3.713,3.715,3.704,3.709,2722.0
1699953540000,3.71,3.713,3.709,3.709,6715.0
1699953600000,3.709,3.716,3.709,3.716,8727.0
1699953660000,3.713,3.717,3.71,3.711,4190.0
1699953720000,3.71,3.713,3.71,3.711,580.0
1699953780000,3.713,3.714,3.711,3.712,1320.0
1699953840000,3.71,3.711,3.71,3.71,2553.0
1699953900000,3.711,3.714,3.693,3.712,19650.0
1699953960000,3.712,3.716,3.709,3.715,1438.0
1699954020000,3.715,3.719,3.711,3.712,3263.0
1699954080000,3.713,3.715,3.707,3.709,2562.0
1699954140000,3.709,3.71,3.705,3.705,1509.0
1699954200000,3.704,3.709,3.699,3.703,3026.0
1699954260000,3.704,3.704,3.676,3.685,26186.0
1699954320000,3.685,3.698,3.685,3.695,4599.0
1699954380000,3.695,3.695,3.682,3.686,5248.0
1699954440000,3.687,3.696,3.686,3.692,3153.0
1699954500000,3.694,3.694,3.682,3.682,4989.0
1699954560000,3.683,3.697,3.683,3.694,6637.0
1699954620000,3.692,3.697,3.688,3.696,3673.0
1699954680000,3.698,3.708,3.698,3.701,5277.0
1699954740000,3.702,3.705,3.695,3.697,3706.0
1699954800000,3.695,3.701,3.686,3.686,2667.0
1699954860000,3.686,3.692,3.676,3.678,4069.0
1699954920000,3.678,3.688,3.678,3.685,2550.0
1699954980000,3.685,3.687,3.678,3.682,9282.0
1699955040000,3.683,3.686,3.68,3.681,1818.0
1699955100000,3.681,3.686,3.677,3.679,2101.0
1699955160000,3.679,3.679,3.659,3.671,19984.0
1699955220000,3.671,3.674,3.652,3.666,5739.0
1699955280000,3.663,3.667,3.66,3.663,7351.0
1699955340000,3.662,3.665,3.658,3.662,4579.0
1699955400000,3.664,3.668,3.658,3.668,9293.0
1699955460000,3.668,3.672,3.661,3.664,2049.0
1699955520000,3.662,3.667,3.661,3.666,1175.0
1699955580000,3.666,3.673,3.662,3.673,2463.0
1699955640000,3.673,3.673,3.661,3.661,1909.0
1699955700000,3.66,3.663,3.657,3.661,1899.0
1699955760000,3.662,3.667,3.658,3.667,1452.0
1699955820000,3.665,3.667,3.66,3.664,3055.0
1699955880000,3.666,3.669,3.663,3.663,907.0
1699955940000,3.663,3.663,3.64,3.645,8236.0
1699956000000,3.643,3.659,3.642,3.658,5946.0
1699956060000,3.656,3.656,3.646,3.647,2109.0
1699956120000,3.647,3.651,3.629,3.642,18407.0
1699956180000,3.642,3.642,3.629,3.637,6876.0
1699956240000,3.639,3.643,3.632,3.64,6501.0
1699956300000,3.64,3.653,3.639,3.642,12044.0
1699956360000,3.641,3.657,3.639,3.657,2601.0
1699956420000,3.657,3.666,3.656,3.66,4055.0
1699956480000,3.659,3.664,3.658,3.664,1673.0
1699956540000,3.663,3.664,3.66,3.661,269.0
1699956600000,3.663,3.663,3.657,3.663,2849.0
1699956660000,3.662,3.663,3.658,3.663,803.0
1699956720000,3.66,3.66,3.649,3.657,4814.0
1699956780000,3.656,3.658,3.649,3.649,1612.0
1699956840000,3.65,3.655,3.648,3.655,1268.0
1699956900000,3.656,3.667,3.656,3.658,1659.0
1699956960000,3.66,3.665,3.659,3.662,1754.0
1699957020000,3.662,3.665,3.657,3.661,1045.0
1699957080000,3.663,3.666,3.661,3.663,2729.0
1699957140000,3.664,3.676,3.664,3.675,3796.0
1699957200000,3.675,3.68,3.672,3.679,5115.0
1699957260000,3.679,3.679,3.672,3.674,1721.0
1699957320000,3.673,3.673,3.663,3.663,3269.0
1699957380000,3.666,3.668,3.664,3.668,590.0
1699957440000,3.667,3.668,3.651,3.654,13108.0
1699957500000,3.654,3.666,3.654,3.666,2434.0
1699957560000,3.664,3.664,3.66,3.66,1909.0
1699957620000,3.66,3.66,3.639,3.641,8112.0
1699957680000,3.643,3.65,3.641,3.65,3698.0
1699957740000,3.65,3.652,3.645,3.646,2944.0
1699957800000,3.649,3.653,3.649,3.652,4115.0
1699957860000,3.652,3.654,3.646,3.647,1285.0
1699957920000,3.645,3.652,3.643,3.646,6713.0
1699957980000,3.646,3.647,3.642,3.645,3454.0
1699958040000,3.644,3.65,3.641,3.65,1699.0
1699958100000,3.646,3.646,3.629,3.64,33092.0
1699958160000,3.639,3.644,3.638,3.638,1912.0
1699958220000,3.638,3.639,3.631,3.631,2229.0
1699958280000,3.633,3.636,3.631,3.636,1737.0
1699958340000,3.632,3.634,3.622,3.625,5028.0
1699958400000,3.626,3.627,3.613,3.618,7800.0
1699958460000,3.618,3.624,3.618,3.624,2015.0
1699958520000,3.624,3.627,3.618,3.621,7488.0
1699958580000,3.624,3.624,3.62,3.62,11615.0
1699958640000,3.621,3.626,3.62,3.626,7366.0
1699958700000,3.623,3.626,3.62,3.622,1035.0
1699958760000,3.622,3.636,3.62,3.636,12422.0
1699958820000,3.636,3.643,3.627,3.631,6460.0
1699958880000,3.631,3.633,3.625,3.632,2901.0
1699958940000,3.631,3.632,3.629,3.631,629.0
1699959000000,3.631,3.64,3.631,3.637,4934.0
1699959060000,3.638,3.639,3.63,3.63,1195.0
1699959120000,3.632,3.634,3.623,3.63,10395.0
1699959180000,3.631,3.633,3.628,3.628,1633.0
1699959240000,3.632,3.633,3.629,3.629,1514.0
1699959300000,3.629,3.634,3.629,3.634,1136.0
1699959360000,3.634,3.639,3.634,3.638,421.0
1699959420000,3.638,3.638,3.633,3.633,1746.0
1699959480000,3.633,3.637,3.633,3.636,2061.0
1699959540000,3.635,3.638,3.627,3.627,3601.0
1699959600000,3.626,3.638,3.625,3.632,3141.0
1699959660000,3.632,3.635,3.624,3.624,2376.0
1699959720000,3.623,3.623,3.616,3.619,4509.0
1699959780000,3.62,3.626,3.619,3.623,2451.0
1699959840000,3.622,3.622,3.611,3.614,3225.0
1699959900000,3.615,3.618,3.607,3.616,11470.0
1699959960000,3.616,3.62,3.614,3.62,2328.0
1699960020000,3.619,3.621,3.609,3.612,1121.0
1699960080000,3.61,3.613,3.606,3.606,8869.0
1699960140000,3.608,3.609,3.586,3.587,22454.0
1699960200000,3.588,3.594,3.551,3.586,76866.0
1699960260000,3.585,3.594,3.581,3.592,18149.0
1699960320000,3.592,3.593,3.576,3.582,3599.0
1699960380000,3.582,3.582,3.571,3.575,3569.0
1699960440000,3.574,3.586,3.569,3.582,10847.0
1699960500000,3.58,3.587,3.58,3.585,2728.0
1699960560000,3.585,3.596,3.584,3.584,5042.0
1699960620000,3.584,3.588,3.571,3.574,7018.0
1699960680000,3.576,3.578,3.565,3.572,6719.0
1699960740000,3.57,3.574,3.561,3.568,6486.0
1699960800000,3.568,3.575,3.567,3.575,1306.0
1699960860000,3.576,3.586,3.575,3.583,2764.0
1699960920000,3.58,3.58,3.562,3.564,4864.0
1699960980000,3.562,3.562,3.55,3.555,21890.0
1699961040000,3.555,3.555,3.488,3.525,131158.0
1699961100000,3.528,3.537,3.523,3.528,11517.0
1699961160000,3.529,3.531,3.519,3.523,6089.0
1699961220000,3.524,3.527,3.492,3.496,25189.0
1699961280000,3.494,3.51,3.475,3.508,52861.0
1699961340000,3.511,3.517,3.501,3.504,12507.0
1699961400000,3.505,3.52,3.505,3.52,4457.0
1699961460000,3.52,3.531,3.504,3.508,15935.0
1699961520000,3.507,3.55,3.506,3.543,17601.0
1699961580000,3.543,3.573,3.538,3.557,33202.0
1699961640000,3.557,3.57,3.552,3.563,28013.0
1699961700000,3.562,3.587,3.559,3.571,20708.0
1699961760000,3.57,3.587,3.565,3.586,13113.0
1699961820000,3.586,3.588,3.568,3.568,4190.0
1699961880000,3.568,3.577,3.563,3.568,5734.0
1699961940000,3.568,3.581,3.56,3.576,15644.0
1699962000000,3.576,3.599,3.571,3.597,13598.0
1699962060000,3.597,3.606,3.582,3.597,26309.0
1699962120000,3.597,3.608,3.59,3.6,32239.0
1699962180000,3.6,3.602,3.577,3.587,12886.0
1699962240000,3.588,3.604,3.587,3.604,7629.0
1699962300000,3.602,3.641,3.6,3.636,27160.0
1699962360000,3.636,3.642,3.625,3.625,11445.0
1699962420000,3.624,3.643,3.621,3.628,11559.0
1699962480000,3.627,3.637,3.623,3.632,4289.0
1699962540000,3.631,3.642,3.623,3.628,8816.0
1699962600000,3.628,3.628,3.616,3.617,6722.0
1699962660000,3.617,3.628,3.615,3.628,12574.0
1699962720000,3.628,3.634,3.624,3.633,6788.0
1699962780000,3.632,3.642,3.631,3.635,10349.0
1699962840000,3.634,3.65,3.634,3.644,11301.0
1699962900000,3.644,3.644,3.615,3.615,6871.0
1699962960000,3.616,3.622,3.602,3.62,10782.0
1699963020000,3.62,3.628,3.611,3.628,4579.0
1699963080000,3.628,3.632,3.621,3.624,2706.0
1699963140000,3.624,3.624,3.607,3.609,8675.0
1699963200000,3.609,3.616,3.595,3.615,19336.0
1699963260000,3.612,3.626,3.612,3.616,3393.0
1699963320000,3.616,3.622,3.608,3.608,3132.0
1699963380000,3.607,3.61,3.598,3.603,4269.0
1699963440000,3.6,3.601,3.597,3.6,1783.0
1699963500000,3.599,3.615,3.599,3.612,5890.0
1699963560000,3.612,3.627,3.612,3.618,3217.0
1699963620000,3.62,3.622,3.609,3.609,3532.0
1699963680000,3.611,3.612,3.603,3.608,4841.0
1699963740000,3.607,3.611,3.604,3.607,2618.0
1699963800000,3.607,3.608,3.6,3.603,2004.0
1699963860000,3.602,3.617,3.6,3.615,4491.0
1699963920000,3.616,3.628,3.616,3.621,2645.0
1699963980000,3.621,3.625,3.615,3.623,2853.0
1699964040000,3.622,3.624,3.617,3.621,1937.0
1699964100000,3.623,3.628,3.613,3.618,2758.0
1699964160000,3.616,3.621,3.612,3.614,1465.0
1699964220000,3.614,3.617,3.601,3.601,3586.0
1699964280000,3.601,3.612,3.598,3.611,3667.0
1699964340000,3.612,3.628,3.612,3.628,1903.0
1699964400000,3.628,3.642,3.628,3.633,5524.0
1699964460000,3.633,3.646,3.633,3.646,5224.0
1699964520000,3.644,3.649,3.642,3.645,4698.0
1699964580000,3.645,3.645,3.63,3.632,8667.0
1699964640000,3.63,3.642,3.629,3.635,1867.0
1699964700000,3.634,3.634,3.623,3.626,1529.0
1699964760000,3.624,3.627,3.62,3.624,1456.0
1699964820000,3.624,3.629,3.624,3.627,1837.0
1699964880000,3.628,3.643,3.628,3.643,1160.0
1699964940000,3.642,3.642,3.631,3.635,1058.0
1699965000000,3.634,3.638,3.62,3.624,4110.0
1699965060000,3.622,3.626,3.621,3.623,740.0
1699965120000,3.622,3.628,3.62,3.627,1283.0
1699965180000,3.628,3.63,3.62,3.62,4335.0
1699965240000,3.62,3.625,3.618,3.625,4051.0
1699965300000,3.624,3.629,3.619,3.628,1308.0
1699965360000,3.63,3.631,3.62,3.62,2405.0
1699965420000,3.622,3.634,3.622,3.634,1243.0
1699965480000,3.633,3.633,3.626,3.627,1070.0
1699965540000,3.628,3.633,3.624,3.626,1535.0
1699965600000,3.625,3.626,3.618,3.619,1164.0
1699965660000,3.618,3.62,3.608,3.618,8009.0
1699965720000,3.618,3.618,3.602,3.602,5975.0
1699965780000,3.602,3.627,3.6,3.625,13277.0
1699965840000,3.626,3.658,3.626,3.658,10064.0
1699965900000,3.656,3.656,3.629,3.629,6860.0
1699965960000,3.631,3.64,3.628,3.634,3027.0
1699966020000,3.634,3.65,3.628,3.648,1548.0
1699966080000,3.647,3.654,3.643,3.644,3249.0
1699966140000,3.643,3.659,3.642,3.659,2714.0
1699966200000,3.658,3.669,3.652,3.661,2914.0
1699966260000,3.661,3.673,3.658,3.665,6128.0
1699966320000,3.664,3.668,3.65,3.658,2933.0
1699966380000,3.657,3.66,3.65,3.65,1362.0
1699966440000,3.649,3.649,3.642,3.642,1150.0
1699966500000,3.643,3.644,3.631,3.636,3779.0
1699966560000,3.636,3.638,3.632,3.636,4165.0
1699966620000,3.635,3.645,3.635,3.645,1458.0
1699966680000,3.646,3.653,3.634,3.64,8398.0
1699966740000,3.64,3.649,3.636,3.646,3875.0
1699966800000,3.645,3.684,3.643,3.678,80760.0
1699966860000,3.678,3.686,3.663,3.668,12641.0
1699966920000,3.668,3.677,3.665,3.673,5017.0
1699966980000,3.674,3.684,3.672,3.68,4139.0
1699967040000,3.679,3.686,3.676,3.684,4741.0
1699967100000,3.686,3.691,3.681,3.685,4433.0
1699967160000,3.685,3.689,3.68,3.685,3046.0
1699967220000,3.686,3.686,3.677,3.68,6798.0
1699967280000,3.679,3.726,3.679,3.72,27560.0
1699967340000,3.719,3.735,3.716,3.724,17156.0
1699967400000,3.724,3.729,3.711,3.711,14159.0
1699967460000,3.714,3.718,3.691,3.708,9496.0
1699967520000,3.707,3.713,3.705,3.707,1573.0
1699967580000,3.708,3.71,3.701,3.705,2391.0
1699967640000,3.704,3.704,3.691,3.701,7305.0
1699967700000,3.702,3.703,3.692,3.695,4561.0
1699967760000,3.695,3.699,3.686,3.697,3730.0
1699967820000,3.698,3.722,3.698,3.72,7947.0
1699967880000,3.721,3.721,3.698,3.707,5516.0
1699967940000,3.705,3.705,3.696,3.696,5856.0
1699968000000,3.696,3.698,3.682,3.684,4691.0
1699968060000,3.684,3.689,3.672,3.674,8524.0
1699968120000,3.675,3.679,3.657,3.657,16772.0
1699968180000,3.662,3.665,3.654,3.659,16032.0
1699968240000,3.66,3.667,3.652,3.66,10284.0
1699968300000,3.658,3.669,3.656,3.669,3281.0
1699968360000,3.669,3.671,3.659,3.662,2746.0
1699968420000,3.662,3.67,3.662,3.67,1856.0
1699968480000,3.67,3.671,3.665,3.67,1840.0
1699968540000,3.67,3.682,3.67,3.673,2960.0
1699968600000,3.673,3.72,3.672,3.714,19545.0
1699968660000,3.714,3.741,3.703,3.741,36415.0
1699968720000,3.74,3.744,3.711,3.725,20807.0
1699968780000,3.725,3.755,3.725,3.754,17739.0
1699968840000,3.754,3.755,3.734,3.744,13028.0
1699968900000,3.745,3.774,3.739,3.77,16158.0
1699968960000,3.767,3.777,3.751,3.758,22735.0
1699969020000,3.757,3.77,3.745,3.752,10946.0
1699969080000,3.751,3.77,3.745,3.759,6804.0
1699969140000,3.758,3.764,3.736,3.741,10345.0
1699969200000,3.741,3.775,3.741,3.762,13623.0
1699969260000,3.764,3.767,3.742,3.748,8781.0
1699969320000,3.748,3.751,3.729,3.729,10333.0
1699969380000,3.73,3.731,3.703,3.714,9616.0
1699969440000,3.713,3.734,3.706,3.734,8403.0
1699969500000,3.735,3.741,3.717,3.726,8607.0
1699969560000,3.728,3.743,3.717,3.743,4716.0
1699969620000,3.743,3.758,3.739,3.753,7765.0
1699969680000,3.755,3.759,3.742,3.749,6447.0
1699969740000,3.748,3.775,3.741,3.761,14249.0
1699969800000,3.762,3.769,3.755,3.758,4799.0
1699969860000,3.758,3.764,3.748,3.755,4823.0
1699969920000,3.753,3.757,3.746,3.748,3417.0
1699969980000,3.745,3.746,3.735,3.746,3637.0
1699970040000,3.744,3.751,3.724,3.727,9832.0
1699970100000,3.728,3.74,3.723,3.726,7338.0
1699970160000,3.727,3.737,3.725,3.73,3287.0
1699970220000,3.731,3.739,3.728,3.728,1823.0
1699970280000,3.732,3.734,3.722,3.731,2649.0
1699970340000,3.73,3.744,3.729,3.743,5220.0
1699970400000,3.74,3.744,3.726,3.726,3406.0
1699970460000,3.726,3.726,3.715,3.717,6674.0
1699970520000,3.715,3.731,3.715,3.731,6310.0
1699970580000,3.731,3.732,3.721,3.721,2361.0
1699970640000,3.724,3.73,3.718,3.73,2313.0
1699970700000,3.73,3.735,3.728,3.732,2339.0
1699970760000,3.732,3.734,3.723,3.724,4745.0
1699970820000,3.724,3.729,3.717,3.723,2096.0
1699970880000,3.723,3.726,3.715,3.72,2495.0
1699970940000,3.721,3.738,3.721,3.736,2819.0
1699971000000,3.736,3.736,3.725,3.731,2181.0
1699971060000,3.729,3.734,3.726,3.731,3359.0
1699971120000,3.732,3.734,3.727,3.734,1534.0
1699971180000,3.735,3.736,3.723,3.726,1581.0
1699971240000,3.726,3.732,3.725,3.73,468.0
1699971300000,3.73,3.743,3.73,3.73,13136.0
1699971360000,3.729,3.738,3.725,3.738,1644.0
1699971420000,3.739,3.741,3.729,3.729,1141.0
1699971480000,3.729,3.733,3.726,3.73,1256.0
1699971540000,3.73,3.739,3.727,3.739,3493.0
1699971600000,3.737,3.744,3.732,3.737,1647.0
1699971660000,3.738,3.738,3.728,3.735,1757.0
1699971720000,3.735,3.747,3.731,3.742,2974.0
1699971780000,3.742,3.748,3.74,3.747,1224.0
1699971840000,3.749,3.754,3.741,3.741,5024.0
1699971900000,3.74,3.744,3.736,3.741,1621.0
1699971960000,3.742,3.742,3.733,3.735,1521.0
1699972020000,3.733,3.738,3.723,3.73,2997.0
1699972080000,3.728,3.735,3.724,3.732,2558.0
1699972140000,3.732,3.737,3.727,3.732,801.0
1699972200000,3.73,3.745,3.728,3.735,2028.0
1699972260000,3.735,3.74,3.725,3.73,2598.0
1699972320000,3.732,3.746,3.732,3.744,3865.0
1699972380000,3.744,3.75,3.74,3.747,4381.0
1699972440000,3.744,3.763,3.741,3.758,6049.0
1699972500000,3.759,3.765,3.752,3.752,5355.0
1699972560000,3.753,3.753,3.732,3.735,7335.0
1699972620000,3.736,3.742,3.726,3.734,4270.0
1699972680000,3.734,3.736,3.728,3.733,3621.0
1699972740000,3.733,3.742,3.731,3.736,2906.0
1699972800000,3.733,3.733,3.718,3.719,5721.0
1699972860000,3.72,3.725,3.715,3.715,8266.0
1699972920000,3.72,3.729,3.718,3.729,2096.0
1699972980000,3.731,3.739,3.724,3.728,3024.0
1699973040000,3.727,3.742,3.727,3.742,2710.0
1699973100000,3.742,3.76,3.739,3.753,5438.0
1699973160000,3.754,3.763,3.754,3.762,4759.0
1699973220000,3.762,3.765,3.752,3.752,4851.0
1699973280000,3.752,3.754,3.743,3.743,9654.0
1699973340000,3.746,3.751,3.735,3.735,4170.0
1699973400000,3.734,3.746,3.73,3.746,3566.0
1699973460000,3.744,3.746,3.739,3.746,1305.0
1699973520000,3.746,3.748,3.732,3.743,1454.0
1699973580000,3.744,3.747,3.74,3.746,2024.0
1699973640000,3.746,3.748,3.74,3.744,4877.0
1699973700000,3.743,3.747,3.74,3.743,2701.0
1699973760000,3.742,3.748,3.739,3.744,1958.0
1699973820000,3.746,3.749,3.739,3.74,2105.0
1699973880000,3.74,3.75,3.74,3.748,2608.0
1699973940000,3.748,3.749,3.743,3.744,2715.0
1699974000000,3.744,3.751,3.743,3.747,1076.0
1699974060000,3.749,3.755,3.737,3.737,2526.0
1699974120000,3.738,3.742,3.735,3.735,2085.0
1699974180000,3.735,3.739,3.724,3.729,4505.0
1699974240000,3.728,3.729,3.719,3.722,2890.0
1699974300000,3.724,3.728,3.72,3.722,3182.0
1699974360000,3.721,3.721,3.711,3.716,4773.0
1699974420000,3.713,3.717,3.709,3.714,2595.0
1699974480000,3.714,3.719,3.712,3.717,1360.0
1699974540000,3.717,3.722,3.712,3.715,3150.0
1699974600000,3.715,3.723,3.715,3.718,1295.0
1699974660000,3.717,3.72,3.703,3.705,3425.0
1699974720000,3.704,3.712,3.703,3.705,3643.0
1699974780000,3.705,3.71,3.674,3.692,45529.0
1699974840000,3.694,3.696,3.684,3.688,6896.0
1699974900000,3.689,3.689,3.677,3.685,8170.0
1699974960000,3.684,3.684,3.67,3.675,4293.0
1699975020000,3.675,3.675,3.656,3.666,8761.0
1699975080000,3.668,3.668,3.655,3.655,8130.0
1699975140000,3.655,3.67,3.655,3.662,7314.0
1699975200000,3.664,3.668,3.639,3.641,21260.0
1699975260000,3.642,3.646,3.613,3.638,32852.0
1699975320000,3.639,3.645,3.621,3.642,22299.0
1699975380000,3.644,3.646,3.631,3.634,4816.0
1699975440000,3.632,3.641,3.627,3.636,9480.0
1699975500000,3.635,3.635,3.618,3.625,5312.0
1699975560000,3.625,3.641,3.616,3.636,11609.0
1699975620000,3.636,3.653,3.635,3.646,5653.0
1699975680000,3.647,3.656,3.642,3.646,8768.0
1699975740000,3.647,3.652,3.622,3.633,6404.0
1699975800000,3.635,3.648,3.625,3.645,13059.0
1699975860000,3.642,3.654,3.641,3.644,4601.0
1699975920000,3.646,3.652,3.637,3.637,3793.0
1699975980000,3.637,3.643,3.609,3.633,26134.0
1699976040000,3.633,3.646,3.627,3.635,9741.0
1699976100000,3.635,3.655,3.633,3.65,12891.0
1699976160000,3.649,3.663,3.644,3.658,7116.0
1699976220000,3.66,3.666,3.65,3.666,3214.0
1699976280000,3.665,3.67,3.654,3.668,4491.0
1699976340000,3.666,3.677,3.658,3.67,6554.0
1699976400000,3.674,3.675,3.664,3.67,1673.0
1699976460000,3.673,3.677,3.664,3.674,3395.0
1699976520000,3.677,3.679,3.671,3.675,3501.0
1699976580000,3.673,3.681,3.672,3.679,1342.0
1699976640000,3.678,3.697,3.678,3.686,12845.0
1699976700000,3.685,3.697,3.681,3.682,4327.0
1699976760000,3.684,3.684,3.667,3.68,3663.0
1699976820000,3.676,3.686,3.67,3.683,2718.0
1699976880000,3.682,3.69,3.677,3.681,4342.0
1699976940000,3.68,3.691,3.679,3.687,3178.0
1699977000000,3.685,3.685,3.677,3.681,12110.0
1699977060000,3.683,3.686,3.668,3.677,7565.0
1699977120000,3.678,3.68,3.672,3.678,3982.0
1699977180000,3.679,3.68,3.672,3.677,2577.0
1699977240000,3.677,3.677,3.671,3.674,5762.0
1699977300000,3.672,3.673,3.668,3.67,4345.0
1699977360000,3.67,3.672,3.659,3.666,1414.0
1699977420000,3.663,3.664,3.658,3.663,1015.0
1699977480000,3.658,3.666,3.658,3.666,593.0
1699977540000,3.666,3.672,3.665,3.668,3417.0
1699977600000,3.671,3.676,3.668,3.669,3186.0
1699977660000,3.67,3.674,3.666,3.674,1629.0
1699977720000,3.675,3.686,3.674,3.679,2334.0
1699977780000,3.678,3.678,3.671,3.675,1822.0
1699977840000,3.673,3.673,3.664,3.665,1455.0
1699977900000,3.666,3.683,3.665,3.683,6493.0
1699977960000,3.68,3.688,3.678,3.686,4879.0
1699978020000,3.685,3.691,3.684,3.687,2595.0
1699978080000,3.688,3.694,3.687,3.694,816.0
1699978140000,3.693,3.699,3.688,3.699,2612.0
1699978200000,3.698,3.701,3.691,3.694,3035.0
1699978260000,3.693,3.704,3.693,3.704,3630.0
1699978320000,3.7,3.706,3.698,3.7,5465.0
1699978380000,3.703,3.706,3.693,3.694,4929.0
1699978440000,3.692,3.703,3.692,3.697,1119.0
1699978500000,3.698,3.705,3.689,3.691,4210.0
1699978560000,3.692,3.699,3.69,3.692,1541.0
1699978620000,3.692,3.696,3.688,3.688,1599.0
1699978680000,3.688,3.689,3.674,3.688,4112.0
1699978740000,3.687,3.691,3.681,3.684,2231.0
1699978800000,3.683,3.688,3.673,3.688,3636.0
1699978860000,3.684,3.69,3.684,3.687,1477.0
1699978920000,3.688,3.697,3.688,3.697,1680.0
1699978980000,3.696,3.698,3.688,3.692,1745.0
1699979040000,3.692,3.695,3.685,3.686,1704.0
1699979100000,3.687,3.688,3.677,3.677,2769.0
1699979160000,3.678,3.688,3.676,3.688,1612.0
1699979220000,3.686,3.696,3.686,3.69,3779.0
1699979280000,3.691,3.693,3.684,3.691,4336.0
1699979340000,3.691,3.694,3.689,3.691,606.0
1699979400000,3.692,3.698,3.692,3.696,902.0
1699979460000,3.692,3.692,3.682,3.682,964.0
1699979520000,3.684,3.699,3.684,3.699,2426.0
1699979580000,3.696,3.702,3.692,3.7,2077.0
1699979640000,3.7,3.705,3.696,3.703,2568.0
1699979700000,3.704,3.706,3.697,3.704,1765.0
1699979760000,3.702,3.719,3.702,3.719,7496.0
1699979820000,3.72,3.736,3.711,3.732,11159.0
1699979880000,3.732,3.732,3.72,3.724,5433.0
1699979940000,3.72,3.722,3.714,3.714,1498.0
1699980000000,3.716,3.724,3.712,3.716,9353.0
1699980060000,3.717,3.721,3.712,3.717,818.0
1699980120000,3.717,3.721,3.717,3.72,1160.0
1699980180000,3.72,3.721,3.714,3.717,1290.0
1699980240000,3.715,3.719,3.713,3.713,2279.0
1699980300000,3.715,3.721,3.714,3.717,1706.0
1699980360000,3.716,3.716,3.709,3.71,1377.0
1699980420000,3.712,3.723,3.712,3.722,4414.0
1699980480000,3.722,3.726,3.712,3.717,3054.0
1699980540000,3.717,3.72,3.706,3.71,1192.0
1699980600000,3.711,3.714,3.708,3.711,1264.0
1699980660000,3.711,3.718,3.708,3.711,1895.0
1699980720000,3.708,3.708,3.697,3.704,7547.0
1699980780000,3.704,3.713,3.701,3.709,5827.0
1699980840000,3.709,3.71,3.704,3.708,2431.0
1699980900000,3.708,3.715,3.708,3.714,791.0
1699980960000,3.714,3.714,3.708,3.709,1410.0
1699981020000,3.709,3.711,3.703,3.705,2211.0
1699981080000,3.708,3.711,3.7,3.704,1915.0
1699981140000,3.702,3.704,3.695,3.703,2216.0
1699981200000,3.702,3.711,3.698,3.705,2638.0
1699981260000,3.703,3.723,3.7,3.717,8217.0
1699981320000,3.717,3.726,3.706,3.714,5950.0
1699981380000,3.712,3.719,3.711,3.716,3016.0
1699981440000,3.717,3.719,3.711,3.714,1904.0
1699981500000,3.716,3.72,3.705,3.71,1723.0
1699981560000,3.71,3.712,3.706,3.712,817.0
1699981620000,3.711,3.711,3.699,3.7,4247.0
1699981680000,3.7,3.708,3.7,3.702,1475.0
1699981740000,3.704,3.706,3.7,3.7,508.0
1699981800000,3.701,3.704,3.696,3.7,1609.0
1699981860000,3.699,3.7,3.677,3.682,10153.0
1699981920000,3.684,3.688,3.679,3.683,2704.0
1699981980000,3.684,3.691,3.679,3.689,6737.0
1699982040000,3.688,3.694,3.686,3.691,4041.0
1699982100000,3.689,3.689,3.667,3.683,8765.0
1699982160000,3.683,3.687,3.675,3.676,6050.0
1699982220000,3.675,3.675,3.665,3.669,10203.0
1699982280000,3.668,3.671,3.661,3.668,3172.0
1699982340000,3.667,3.676,3.666,3.674,5574.0
1699982400000,3.675,3.68,3.674,3.679,4218.0
1699982460000,3.68,3.683,3.671,3.678,3618.0
1699982520000,3.679,3.688,3.678,3.688,2410.0
1699982580000,3.688,3.694,3.685,3.694,1821.0
1699982640000,3.692,3.7,3.69,3.694,4018.0
1699982700000,3.695,3.711,3.695,3.702,5398.0
1699982760000,3.701,3.708,3.701,3.702,1572.0
1699982820000,3.702,3.702,3.695,3.699,2093.0
1699982880000,3.696,3.7,3.691,3.692,1638.0
1699982940000,3.692,3.703,3.692,3.702,1488.0
1699983000000,3.703,3.707,3.692,3.692,1166.0
1699983060000,3.693,3.7,3.693,3.7,1314.0
1699983120000,3.699,3.705,3.699,3.704,1333.0
1699983180000,3.701,3.701,3.696,3.7,1324.0
1699983240000,3.701,3.705,3.696,3.702,1342.0
1699983300000,3.701,3.701,3.69,3.693,2573.0
1699983360000,3.693,3.693,3.681,3.683,2951.0
1699983420000,3.686,3.692,3.685,3.69,924.0
1699983480000,3.693,3.702,3.693,3.697,2536.0
1699983540000,3.696,3.696,3.69,3.694,3491.0
1699983600000,3.692,3.696,3.681,3.684,2036.0
1699983660000,3.689,3.694,3.68,3.688,8348.0
1699983720000,3.69,3.691,3.682,3.687,2313.0
1699983780000,3.688,3.688,3.678,3.682,2143.0
1699983840000,3.681,3.689,3.678,3.684,2316.0
1699983900000,3.684,3.691,3.684,3.691,1078.0
1699983960000,3.688,3.688,3.671,3.679,3087.0
1699984020000,3.676,3.682,3.676,3.681,548.0
1699984080000,3.682,3.682,3.678,3.68,468.0
1699984140000,3.681,3.683,3.671,3.674,830.0
1699984200000,3.673,3.674,3.661,3.664,5318.0
1699984260000,3.663,3.668,3.65,3.65,8070.0
1699984320000,3.652,3.658,3.642,3.649,11425.0
1699984380000,3.648,3.655,3.648,3.65,2941.0
1699984440000,3.65,3.654,3.648,3.648,3400.0
1699984500000,3.647,3.661,3.645,3.651,4751.0
1699984560000,3.651,3.654,3.644,3.644,1374.0
1699984620000,3.646,3.649,3.631,3.636,4837.0
1699984680000,3.635,3.652,3.634,3.648,5192.0
1699984740000,3.648,3.651,3.646,3.648,3410.0
1699984800000,3.649,3.655,3.648,3.655,3186.0
1699984860000,3.653,3.653,3.646,3.652,1810.0
1699984920000,3.65,3.652,3.638,3.646,6908.0
1699984980000,3.647,3.654,3.646,3.648,3720.0
1699985040000,3.648,3.656,3.647,3.65,3470.0
1699985100000,3.649,3.652,3.636,3.636,3811.0
1699985160000,3.639,3.649,3.639,3.639,3074.0
1699985220000,3.638,3.652,3.632,3.652,7634.0
1699985280000,3.653,3.653,3.636,3.639,2822.0
1699985340000,3.639,3.645,3.633,3.638,2550.0
1699985400000,3.637,3.644,3.632,3.634,3683.0
1699985460000,3.635,3.647,3.635,3.64,1564.0
1699985520000,3.64,3.64,3.629,3.632,3107.0
1699985580000,3.635,3.639,3.616,3.628,14481.0
1699985640000,3.628,3.634,3.62,3.621,3202.0
1699985700000,3.624,3.647,3.619,3.636,8974.0
1699985760000,3.64,3.643,3.627,3.643,3688.0
1699985820000,3.641,3.647,3.638,3.645,1561.0
1699985880000,3.646,3.653,3.643,3.653,3160.0
1699985940000,3.648,3.649,3.638,3.638,2999.0
1699986000000,3.64,3.651,3.64,3.65,2484.0
1699986060000,3.65,3.659,3.645,3.658,2715.0
1699986120000,3.658,3.671,3.655,3.663,7905.0
1699986180000,3.662,3.67,3.659,3.663,2578.0
1699986240000,3.664,3.668,3.66,3.66,1651.0
1699986300000,3.66,3.663,3.656,3.656,1100.0
1699986360000,3.656,3.656,3.647,3.65,2026.0
1699986420000,3.65,3.665,3.65,3.663,2105.0
1699986480000,3.662,3.662,3.646,3.651,1398.0
1699986540000,3.653,3.659,3.65,3.658,934.0
1699986600000,3.657,3.661,3.653,3.653,1708.0
1699986660000,3.655,3.667,3.655,3.664,2119.0
1699986720000,3.662,3.672,3.658,3.66,2856.0
1699986780000,3.663,3.666,3.656,3.663,1428.0
1699986840000,3.662,3.671,3.661,3.668,2995.0
1699986900000,3.667,3.669,3.654,3.661,9800.0
1699986960000,3.663,3.673,3.662,3.662,5158.0
1699987020000,3.66,3.667,3.659,3.663,1711.0
1699987080000,3.66,3.666,3.656,3.665,2328.0
1699987140000,3.664,3.664,3.65,3.654,2504.0
1699987200000,3.654,3.661,3.649,3.658,8003.0
1699987260000,3.657,3.661,3.642,3.642,3271.0
1699987320000,3.644,3.649,3.631,3.634,5066.0
1699987380000,3.631,3.633,3.603,3.625,17838.0
1699987440000,3.627,3.627,3.59,3.61,30895.0
1699987500000,3.609,3.631,3.608,3.631,8461.0
1699987560000,3.63,3.64,3.62,3.63,6955.0
1699987620000,3.631,3.647,3.63,3.638,4473.0
1699987680000,3.635,3.635,3.617,3.627,3750.0
1699987740000,3.626,3.629,3.617,3.618,2307.0
1699987800000,3.621,3.625,3.57,3.59,35730.0
1699987860000,3.588,3.591,3.53,3.54,41664.0
1699987920000,3.54,3.562,3.524,3.56,37411.0
1699987980000,3.56,3.576,3.476,3.505,65259.0
1699988040000,3.476,3.52,3.403,3.514,94462.0
1699988100000,3.514,3.55,3.496,3.547,27175.0
1699988160000,3.547,3.552,3.528,3.545,13267.0
1699988220000,3.545,3.564,3.544,3.564,6296.0
1699988280000,3.564,3.565,3.543,3.548,13399.0
1699988340000,3.546,3.559,3.54,3.541,7637.0
1699988400000,3.541,3.562,3.535,3.543,8563.0
1699988460000,3.539,3.546,3.519,3.546,6502.0
1699988520000,3.544,3.556,3.534,3.546,8177.0
1699988580000,3.546,3.564,3.543,3.55,4496.0
1699988640000,3.551,3.555,3.54,3.552,7340.0
1699988700000,3.552,3.563,3.55,3.561,6339.0
1699988760000,3.563,3.583,3.562,3.581,6164.0
1699988820000,3.582,3.589,3.56,3.584,7183.0
1699988880000,3.583,3.587,3.572,3.577,2605.0
1699988940000,3.582,3.593,3.58,3.587,4074.0
1699989000000,3.588,3.593,3.582,3.589,4963.0
1699989060000,3.589,3.59,3.585,3.586,1586.0
1699989120000,3.586,3.595,3.585,3.592,2802.0
1699989180000,3.59,3.592,3.585,3.586,3847.0
1699989240000,3.59,3.595,3.585,3.587,5413.0
1699989300000,3.588,3.6,3.586,3.596,5103.0
1699989360000,3.597,3.614,3.593,3.612,6654.0
1699989420000,3.61,3.612,3.602,3.612,4088.0
1699989480000,3.611,3.615,3.604,3.604,5589.0
1699989540000,3.605,3.607,3.594,3.595,4605.0
1699989600000,3.595,3.598,3.585,3.585,2851.0
1699989660000,3.585,3.592,3.579,3.581,6511.0
1699989720000,3.583,3.592,3.577,3.588,2688.0
1699989780000,3.589,3.589,3.576,3.579,1666.0
1699989840000,3.576,3.585,3.576,3.58,9575.0
1699989900000,3.583,3.591,3.583,3.59,2286.0
1699989960000,3.592,3.604,3.589,3.604,8667.0
1699990020000,3.601,3.609,3.598,3.608,2471.0
1699990080000,3.608,3.612,3.604,3.609,2329.0
1699990140000,3.609,3.609,3.602,3.602,863.0
1699990200000,3.604,3.604,3.59,3.592,1563.0
1699990260000,3.592,3.604,3.589,3.604,1025.0
1699990320000,3.604,3.604,3.597,3.604,874.0
1699990380000,3.601,3.605,3.593,3.595,2292.0
1699990440000,3.595,3.603,3.595,3.603,974.0
1699990500000,3.603,3.609,3.602,3.605,744.0
1699990560000,3.606,3.612,3.606,3.607,872.0
1699990620000,3.607,3.619,3.607,3.617,1576.0
1699990680000,3.617,3.622,3.612,3.612,3681.0
1699990740000,3.613,3.616,3.612,3.613,1308.0
1699990800000,3.615,3.615,3.614,3.614,510.0
1699990860000,3.614,3.626,3.614,3.622,1160.0
1699990920000,3.624,3.629,3.624,3.626,2209.0
1699990980000,3.628,3.63,3.626,3.628,1724.0
1699991040000,3.63,3.633,3.627,3.627,3464.0
1699991100000,3.628,3.628,3.62,3.623,7206.0
1699991160000,3.623,3.625,3.62,3.62,2517.0
1699991220000,3.618,3.62,3.614,3.614,1958.0
1699991280000,3.614,3.616,3.602,3.602,1703.0
1699991340000,3.602,3.608,3.602,3.602,2117.0
1699991400000,3.603,3.605,3.6,3.6,1120.0
1699991460000,3.603,3.604,3.589,3.591,5817.0
1699991520000,3.591,3.593,3.588,3.591,1077.0
1699991580000,3.589,3.593,3.587,3.592,1514.0
1699991640000,3.593,3.593,3.589,3.593,803.0
1699991700000,3.592,3.599,3.592,3.594,2697.0
1699991760000,3.594,3.598,3.594,3.596,970.0
1699991820000,3.598,3.6,3.592,3.6,2122.0
1699991880000,3.6,3.609,3.6,3.608,3333.0
1699991940000,3.608,3.609,3.602,3.605,1554.0
1699992000000,3.605,3.605,3.592,3.592,3487.0
1699992060000,3.593,3.604,3.592,3.595,9873.0
1699992120000,3.596,3.598,3.595,3.596,1037.0
1699992180000,3.598,3.615,3.598,3.615,2855.0
1699992240000,3.613,3.626,3.612,3.626,1817.0
1699992300000,3.625,3.626,3.619,3.621,5028.0
1699992360000,3.621,3.625,3.613,3.62,1302.0
1699992420000,3.621,3.631,3.621,3.628,2374.0
1699992480000,3.63,3.631,3.619,3.629,2251.0
1699992540000,3.629,3.632,3.626,3.631,927.0
1699992600000,3.632,3.633,3.629,3.632,984.0
1699992660000,3.632,3.641,3.629,3.639,3234.0
1699992720000,3.637,3.637,3.628,3.63,4168.0
1699992780000,3.63,3.634,3.626,3.627,4176.0
1699992840000,3.628,3.63,3.627,3.63,1837.0
1699992900000,3.63,3.642,3.63,3.633,4381.0
1699992960000,3.629,3.636,3.628,3.636,2135.0
1699993020000,3.637,3.644,3.637,3.639,2045.0
1699993080000,3.64,3.647,3.638,3.642,1759.0
1699993140000,3.643,3.644,3.64,3.644,765.0
1699993200000,3.643,3.657,3.64,3.651,8039.0
1699993260000,3.651,3.655,3.649,3.652,3405.0
1699993320000,3.652,3.652,3.639,3.649,3778.0
1699993380000,3.648,3.648,3.64,3.642,566.0
1699993440000,3.642,3.647,3.635,3.643,4086.0
1699993500000,3.643,3.645,3.633,3.637,1982.0
1699993560000,3.638,3.643,3.634,3.634,1536.0
1699993620000,3.634,3.64,3.634,3.64,971.0
1699993680000,3.638,3.638,3.628,3.634,3422.0
1699993740000,3.633,3.633,3.623,3.623,2487.0
1699993800000,3.626,3.635,3.626,3.629,1930.0
1699993860000,3.628,3.633,3.625,3.628,1958.0
1699993920000,3.626,3.632,3.625,3.63,2409.0
1699993980000,3.63,3.63,3.626,3.627,617.0
1699994040000,3.626,3.628,3.624,3.626,2013.0
1699994100000,3.627,3.637,3.627,3.634,1933.0
1699994160000,3.632,3.633,3.622,3.625,1986.0
1699994220000,3.624,3.626,3.619,3.623,2591.0
1699994280000,3.624,3.626,3.622,3.622,496.0
1699994340000,3.623,3.628,3.622,3.625,2780.0
1699994400000,3.625,3.633,3.622,3.631,1945.0
1699994460000,3.633,3.636,3.625,3.625,2684.0
1699994520000,3.627,3.63,3.612,3.617,7587.0
1699994580000,3.619,3.629,3.618,3.623,3233.0
1699994640000,3.624,3.624,3.616,3.618,1080.0
1699994700000,3.619,3.621,3.613,3.621,2945.0
1699994760000,3.616,3.62,3.612,3.616,837.0
1699994820000,3.616,3.616,3.612,3.615,1447.0
1699994880000,3.616,3.618,3.612,3.615,772.0
1699994940000,3.613,3.617,3.607,3.616,2338.0
1699995000000,3.614,3.615,3.606,3.608,1033.0
1699995060000,3.61,3.62,3.61,3.62,3415.0
1699995120000,3.617,3.617,3.611,3.612,1453.0
1699995180000,3.612,3.614,3.605,3.608,2806.0
1699995240000,3.607,3.61,3.606,3.608,170.0
1699995300000,3.608,3.613,3.606,3.606,746.0
1699995360000,3.607,3.618,3.605,3.615,4085.0
1699995420000,3.617,3.618,3.611,3.611,1388.0
1699995480000,3.612,3.615,3.608,3.611,1537.0
1699995540000,3.608,3.61,3.607,3.609,275.0
1699995600000,3.61,3.612,3.606,3.609,430.0
1699995660000,3.606,3.609,3.592,3.606,10936.0
1699995720000,3.606,3.618,3.606,3.616,905.0
1699995780000,3.616,3.618,3.604,3.612,1942.0
1699995840000,3.615,3.633,3.615,3.621,2822.0
1699995900000,3.622,3.63,3.619,3.621,2995.0
1699995960000,3.62,3.624,3.611,3.611,1714.0
1699996020000,3.614,3.614,3.602,3.611,2845.0
1699996080000,3.612,3.613,3.608,3.609,3117.0
1699996140000,3.609,3.615,3.607,3.615,591.0
1699996200000,3.616,3.626,3.613,3.624,972.0
1699996260000,3.623,3.628,3.623,3.628,854.0
1699996320000,3.628,3.63,3.62,3.624,1797.0
1699996380000,3.62,3.62,3.613,3.615,837.0
1699996440000,3.613,3.613,3.612,3.612,289.0
1699996500000,3.613,3.622,3.604,3.615,5440.0
1699996560000,3.615,3.615,3.606,3.607,1227.0
1699996620000,3.606,3.616,3.604,3.616,1313.0
1699996680000,3.617,3.627,3.617,3.627,967.0
1699996740000,3.627,3.627,3.622,3.622,1420.0
1699996800000,3.621,3.622,3.613,3.62,5148.0
1699996860000,3.621,3.627,3.621,3.626,919.0
1699996920000,3.626,3.631,3.623,3.631,3440.0
1699996980000,3.629,3.63,3.625,3.626,1184.0
1699997040000,3.626,3.633,3.62,3.621,4696.0
1699997100000,3.622,3.626,3.614,3.614,1275.0
1699997160000,3.616,3.625,3.616,3.623,362.0
1699997220000,3.622,3.623,3.615,3.615,640.0
1699997280000,3.615,3.623,3.611,3.62,1318.0
1699997340000,3.622,3.624,3.616,3.619,248.0
1699997400000,3.618,3.618,3.612,3.617,715.0
1699997460000,3.614,3.621,3.611,3.62,1154.0
1699997520000,3.619,3.632,3.619,3.629,3272.0
1699997580000,3.633,3.638,3.632,3.636,2973.0
1699997640000,3.636,3.649,3.634,3.649,2682.0
1699997700000,3.648,3.651,3.642,3.646,3003.0
1699997760000,3.646,3.647,3.643,3.646,688.0
1699997820000,3.645,3.645,3.629,3.632,2676.0
1699997880000,3.632,3.637,3.628,3.637,1423.0
1699997940000,3.636,3.639,3.631,3.631,1723.0
1699998000000,3.631,3.646,3.631,3.642,2805.0
1699998060000,3.643,3.647,3.641,3.647,557.0
1699998120000,3.647,3.652,3.636,3.64,2589.0
1699998180000,3.64,3.642,3.635,3.642,2201.0
1699998240000,3.638,3.64,3.636,3.638,296.0
1699998300000,3.637,3.64,3.634,3.638,846.0
1699998360000,3.638,3.644,3.636,3.639,1953.0
1699998420000,3.637,3.65,3.631,3.633,11573.0
1699998480000,3.631,3.634,3.627,3.63,3259.0
1699998540000,3.632,3.636,3.625,3.632,3133.0
1699998600000,3.632,3.634,3.627,3.629,2433.0
1699998660000,3.632,3.637,3.632,3.637,451.0
1699998720000,3.633,3.64,3.63,3.633,2466.0
1699998780000,3.633,3.635,3.629,3.631,3218.0
1699998840000,3.632,3.638,3.631,3.636,1804.0
1699998900000,3.638,3.64,3.636,3.636,759.0
1699998960000,3.637,3.637,3.63,3.633,1352.0
1699999020000,3.633,3.644,3.633,3.641,2457.0
1699999080000,3.641,3.644,3.641,3.644,514.0
1699999140000,3.643,3.644,3.635,3.639,1526.0
1699999200000,3.638,3.654,3.636,3.651,3714.0
1699999260000,3.652,3.654,3.648,3.648,810.0
1699999320000,3.65,3.655,3.647,3.655,661.0
1699999380000,3.652,3.656,3.649,3.65,3032.0
1699999440000,3.65,3.654,3.645,3.648,3326.0
1699999500000,3.649,3.654,3.648,3.648,841.0
1699999560000,3.648,3.648,3.644,3.644,157.0
1699999620000,3.646,3.648,3.643,3.648,536.0
1699999680000,3.648,3.654,3.646,3.652,1555.0
1699999740000,3.653,3.653,3.649,3.653,507.0
1699999800000,3.653,3.657,3.652,3.652,1100.0
1699999860000,3.655,3.662,3.655,3.662,1124.0
1699999920000,3.66,3.662,3.659,3.659,1347.0
1699999980000,3.659,3.659,3.646,3.65,1341.0
1700000040000,3.646,3.649,3.644,3.647,676.0
1700000100000,3.649,3.65,3.642,3.65,4198.0
1700000160000,3.649,3.649,3.644,3.644,1585.0
1700000220000,3.644,3.651,3.643,3.647,4192.0
1700000280000,3.648,3.648,3.643,3.647,2144.0
1700000340000,3.644,3.645,3.639,3.639,825.0
1700000400000,3.639,3.64,3.637,3.637,526.0
1700000460000,3.639,3.639,3.63,3.63,762.0
1700000520000,3.632,3.634,3.628,3.631,573.0
1700000580000,3.629,3.631,3.625,3.625,963.0
1700000640000,3.628,3.629,3.62,3.624,5783.0
1700000700000,3.624,3.626,3.622,3.623,1084.0
1700000760000,3.622,3.624,3.621,3.624,819.0
1700000820000,3.624,3.633,3.624,3.632,2744.0
1700000880000,3.632,3.633,3.628,3.63,1465.0
1700000940000,3.63,3.634,3.63,3.633,1735.0
1700001000000,3.632,3.632,3.625,3.625,3544.0
1700001060000,3.625,3.625,3.621,3.624,528.0
1700001120000,3.623,3.626,3.621,3.626,521.0
1700001180000,3.626,3.629,3.625,3.627,567.0
1700001240000,3.627,3.627,3.624,3.626,2231.0
1700001300000,3.624,3.626,3.624,3.624,257.0
1700001360000,3.626,3.627,3.626,3.626,130.0
1700001420000,3.627,3.628,3.625,3.628,298.0
1700001480000,3.629,3.632,3.627,3.632,1618.0
1700001540000,3.632,3.64,3.631,3.639,13661.0
1700001600000,3.64,3.645,3.64,3.645,312.0
1700001660000,3.645,3.648,3.645,3.647,2845.0
1700001720000,3.647,3.65,3.647,3.65,31.0
1700001780000,3.649,3.651,3.648,3.651,114.0
1700001840000,3.65,3.65,3.64,3.64,5207.0
1700001900000,3.643,3.644,3.641,3.641,409.0
1700001960000,3.642,3.645,3.64,3.644,3378.0
1700002020000,3.644,3.647,3.644,3.646,1473.0
1700002080000,3.647,3.647,3.646,3.646,28.0
1700002140000,3.647,3.649,3.645,3.647,1503.0
1700002200000,3.647,3.647,3.645,3.647,174.0
1700002260000,3.646,3.647,3.645,3.645,197.0
1700002320000,3.645,3.645,3.643,3.645,830.0
1700002380000,3.645,3.649,3.642,3.649,1763.0
1700002440000,3.646,3.646,3.638,3.639,1616.0
1700002500000,3.637,3.639,3.636,3.639,161.0
1700002560000,3.636,3.639,3.634,3.636,3239.0
1700002620000,3.637,3.641,3.634,3.64,869.0
1700002680000,3.64,3.642,3.637,3.642,3664.0
1700002740000,3.641,3.645,3.639,3.641,2597.0
1700002800000,3.642,3.646,3.641,3.645,1040.0
1700002860000,3.646,3.648,3.645,3.646,2124.0
1700002920000,3.646,3.646,3.637,3.639,2023.0
1700002980000,3.639,3.639,3.633,3.633,1295.0
1700003040000,3.634,3.641,3.633,3.636,2263.0
1700003100000,3.636,3.639,3.632,3.636,2980.0
1700003160000,3.634,3.641,3.633,3.636,1061.0
1700003220000,3.638,3.644,3.637,3.644,1476.0
1700003280000,3.643,3.644,3.636,3.639,2638.0
1700003340000,3.638,3.638,3.631,3.633,1119.0
1700003400000,3.632,3.634,3.632,3.633,432.0
1700003460000,3.632,3.636,3.63,3.636,1255.0
1700003520000,3.634,3.637,3.634,3.636,647.0
1700003580000,3.637,3.642,3.637,3.642,682.0
1700003640000,3.641,3.642,3.64,3.64,554.0
1700003700000,3.64,3.645,3.639,3.644,1547.0
1700003760000,3.644,3.646,3.642,3.642,911.0
1700003820000,3.644,3.645,3.634,3.634,2209.0
1700003880000,3.638,3.638,3.634,3.637,1132.0
1700003940000,3.637,3.641,3.636,3.64,2305.0
1700004000000,3.638,3.638,3.637,3.638,277.0
1700004060000,3.637,3.641,3.637,3.641,2365.0
1700004120000,3.64,3.643,3.639,3.642,1291.0
1700004180000,3.642,3.646,3.638,3.645,1375.0
1700004240000,3.645,3.646,3.642,3.642,1403.0
1700004300000,3.642,3.644,3.637,3.637,1408.0
1700004360000,3.64,3.64,3.633,3.633,648.0
1700004420000,3.634,3.636,3.633,3.634,1129.0
1700004480000,3.636,3.64,3.635,3.64,997.0
1700004540000,3.641,3.642,3.639,3.642,1215.0
1700004600000,3.639,3.641,3.637,3.641,1982.0
1700004660000,3.64,3.64,3.629,3.631,4611.0
1700004720000,3.632,3.634,3.631,3.634,1102.0
1700004780000,3.633,3.639,3.629,3.639,3263.0
1700004840000,3.638,3.639,3.634,3.636,681.0
1700004900000,3.635,3.638,3.633,3.633,1049.0
1700004960000,3.632,3.633,3.624,3.624,1356.0
1700005020000,3.624,3.624,3.618,3.62,6049.0
1700005080000,3.621,3.627,3.62,3.627,3909.0
1700005140000,3.625,3.625,3.619,3.625,1398.0
1700005200000,3.624,3.628,3.624,3.628,1393.0
1700005260000,3.628,3.628,3.623,3.623,621.0
1700005320000,3.622,3.626,3.618,3.623,2231.0
1700005380000,3.623,3.628,3.621,3.627,7233.0
1700005440000,3.627,3.628,3.62,3.62,1974.0
1700005500000,3.62,3.623,3.62,3.622,1715.0
1700005560000,3.622,3.64,3.62,3.638,2139.0
1700005620000,3.637,3.64,3.634,3.638,3047.0
1700005680000,3.638,3.639,3.63,3.63,2406.0
1700005740000,3.632,3.632,3.624,3.627,518.0
1700005800000,3.625,3.626,3.62,3.62,591.0
1700005860000,3.621,3.625,3.617,3.62,1184.0
1700005920000,3.62,3.622,3.618,3.619,719.0
1700005980000,3.619,3.622,3.618,3.621,281.0
1700006040000,3.622,3.623,3.616,3.616,621.0
1700006100000,3.619,3.619,3.613,3.616,1129.0
1700006160000,3.616,3.618,3.609,3.614,5378.0
1700006220000,3.615,3.62,3.613,3.62,1971.0
1700006280000,3.62,3.621,3.614,3.615,983.0
1700006340000,3.615,3.622,3.613,3.619,1938.0
1700006400000,3.62,3.624,3.62,3.623,1933.0
1700006460000,3.623,3.625,3.616,3.622,12266.0
1700006520000,3.62,3.623,3.619,3.622,755.0
1700006580000,3.623,3.635,3.623,3.635,1962.0
1700006640000,3.634,3.643,3.634,3.64,3552.0
1700006700000,3.641,3.646,3.634,3.641,6457.0
1700006760000,3.641,3.642,3.635,3.637,2858.0
1700006820000,3.636,3.646,3.634,3.646,1980.0
1700006880000,3.644,3.65,3.641,3.643,4912.0
1700006940000,3.643,3.643,3.637,3.637,1979.0
1700007000000,3.637,3.645,3.637,3.637,2576.0
1700007060000,3.637,3.637,3.632,3.637,1776.0
1700007120000,3.639,3.642,3.634,3.64,1083.0
1700007180000,3.641,3.643,3.639,3.639,618.0
1700007240000,3.64,3.643,3.64,3.64,422.0
1700007300000,3.643,3.657,3.641,3.655,1788.0
1700007360000,3.658,3.671,3.658,3.67,4898.0
1700007420000,3.67,3.682,3.67,3.678,12838.0
1700007480000,3.678,3.683,3.667,3.677,12662.0
1700007540000,3.677,3.677,3.67,3.671,5564.0
1700007600000,3.671,3.673,3.668,3.669,7471.0
1700007660000,3.669,3.671,3.663,3.666,3377.0
1700007720000,3.665,3.665,3.659,3.663,2673.0
1700007780000,3.664,3.671,3.664,3.671,1582.0
1700007840000,3.668,3.676,3.668,3.674,1394.0
1700007900000,3.675,3.685,3.675,3.681,2370.0
1700007960000,3.681,3.685,3.68,3.68,8802.0
1700008020000,3.68,3.681,3.68,3.68,1179.0
1700008080000,3.681,3.684,3.68,3.683,6385.0
1700008140000,3.681,3.687,3.68,3.683,2268.0
1700008200000,3.684,3.687,3.681,3.684,2145.0
1700008260000,3.684,3.695,3.684,3.693,9431.0
1700008320000,3.693,3.699,3.693,3.698,5005.0
1700008380000,3.698,3.708,3.696,3.704,25266.0
1700008440000,3.703,3.719,3.7,3.718,22576.0
1700008500000,3.717,3.724,3.711,3.723,11774.0
1700008560000,3.723,3.735,3.719,3.73,9240.0
1700008620000,3.73,3.748,3.728,3.746,17480.0
1700008680000,3.746,3.755,3.739,3.739,15882.0
1700008740000,3.739,3.743,3.738,3.738,9032.0
1700008800000,3.739,3.739,3.735,3.735,14579.0
1700008860000,3.734,3.735,3.723,3.73,20469.0
1700008920000,3.732,3.733,3.723,3.723,3383.0
1700008980000,3.723,3.74,3.722,3.74,5082.0
1700009040000,3.738,3.738,3.726,3.726,1893.0
1700009100000,3.726,3.731,3.723,3.73,8302.0
1700009160000,3.73,3.732,3.723,3.725,6794.0
1700009220000,3.726,3.728,3.723,3.724,2634.0
1700009280000,3.724,3.726,3.712,3.713,6582.0
1700009340000,3.713,3.719,3.713,3.715,1801.0
1700009400000,3.714,3.714,3.705,3.708,5975.0
1700009460000,3.709,3.721,3.708,3.719,2694.0
1700009520000,3.72,3.728,3.72,3.726,3443.0
1700009580000,3.727,3.728,3.712,3.712,3709.0
1700009640000,3.713,3.713,3.708,3.71,1838.0
1700009700000,3.709,3.71,3.704,3.706,2662.0
1700009760000,3.705,3.705,3.697,3.698,6678.0
1700009820000,3.699,3.705,3.699,3.703,2169.0
1700009880000,3.702,3.705,3.7,3.705,2576.0
1700009940000,3.704,3.712,3.704,3.709,6366.0
1700010000000,3.708,3.718,3.706,3.718,2715.0
1700010060000,3.717,3.739,3.717,3.739,13473.0
1700010120000,3.74,3.758,3.74,3.758,14647.0
1700010180000,3.758,3.765,3.752,3.752,5315.0
1700010240000,3.752,3.754,3.744,3.751,6991.0
1700010300000,3.752,3.755,3.743,3.743,3279.0
1700010360000,3.745,3.745,3.739,3.74,1321.0
1700010420000,3.74,3.742,3.738,3.738,807.0
1700010480000,3.738,3.741,3.728,3.741,4668.0
1700010540000,3.74,3.743,3.728,3.731,2427.0
1700010600000,3.73,3.739,3.73,3.738,2452.0
1700010660000,3.739,3.751,3.736,3.738,5178.0
1700010720000,3.739,3.742,3.736,3.736,680.0
1700010780000,3.736,3.749,3.734,3.744,2369.0
1700010840000,3.745,3.75,3.745,3.75,4618.0
1700010900000,3.748,3.748,3.742,3.745,1279.0
1700010960000,3.746,3.75,3.746,3.748,2516.0
1700011020000,3.75,3.75,3.747,3.747,2029.0
1700011080000,3.747,3.748,3.734,3.738,3510.0
1700011140000,3.736,3.74,3.734,3.734,1815.0
1700011200000,3.733,3.739,3.732,3.733,2574.0
1700011260000,3.733,3.735,3.731,3.735,1310.0
1700011320000,3.732,3.738,3.73,3.73,2448.0
1700011380000,3.733,3.733,3.725,3.726,2964.0
1700011440000,3.725,3.725,3.715,3.717,1962.0
1700011500000,3.718,3.727,3.718,3.724,2537.0
1700011560000,3.725,3.726,3.722,3.725,1187.0
1700011620000,3.725,3.731,3.721,3.73,1333.0
1700011680000,3.73,3.73,3.723,3.726,2052.0
1700011740000,3.727,3.733,3.726,3.73,1007.0
1700011800000,3.731,3.735,3.73,3.733,2919.0
1700011860000,3.733,3.74,3.729,3.738,3026.0
1700011920000,3.74,3.742,3.735,3.74,1177.0
1700011980000,3.74,3.74,3.729,3.729,4804.0
1700012040000,3.729,3.732,3.721,3.722,4106.0
1700012100000,3.724,3.726,3.721,3.722,1409.0
1700012160000,3.721,3.733,3.721,3.733,3052.0
1700012220000,3.734,3.734,3.715,3.716,6381.0
1700012280000,3.719,3.722,3.713,3.714,6431.0
1700012340000,3.715,3.717,3.707,3.708,3047.0
1700012400000,3.707,3.716,3.705,3.708,5735.0
1700012460000,3.708,3.708,3.699,3.704,8772.0
1700012520000,3.704,3.711,3.703,3.71,1200.0
1700012580000,3.708,3.709,3.702,3.702,2059.0
1700012640000,3.703,3.706,3.696,3.702,1641.0
1700012700000,3.702,3.706,3.699,3.706,1903.0
1700012760000,3.705,3.707,3.692,3.692,6069.0
1700012820000,3.692,3.698,3.692,3.698,2191.0
1700012880000,3.696,3.696,3.685,3.686,3989.0
1700012940000,3.687,3.691,3.685,3.687,2201.0
1700013000000,3.692,3.703,3.69,3.702,3077.0
1700013060000,3.701,3.701,3.691,3.693,1452.0
1700013120000,3.693,3.697,3.692,3.697,2050.0
1700013180000,3.697,3.699,3.692,3.692,1946.0
1700013240000,3.692,3.692,3.668,3.674,17543.0
1700013300000,3.674,3.678,3.672,3.673,3709.0
1700013360000,3.673,3.675,3.666,3.672,5146.0
1700013420000,3.673,3.683,3.673,3.68,1864.0
1700013480000,3.682,3.686,3.675,3.686,5002.0
1700013540000,3.686,3.686,3.675,3.676,4494.0
1700013600000,3.675,3.688,3.674,3.688,2753.0
1700013660000,3.689,3.702,3.684,3.702,3471.0
1700013720000,3.7,3.704,3.697,3.703,2215.0
1700013780000,3.701,3.701,3.692,3.692,899.0
1700013840000,3.693,3.695,3.687,3.687,2382.0
1700013900000,3.687,3.687,3.672,3.674,3919.0
1700013960000,3.673,3.674,3.666,3.67,12116.0
1700014020000,3.668,3.697,3.668,3.697,15325.0
1700014080000,3.698,3.699,3.698,3.699,8527.0
1700014140000,3.698,3.702,3.698,3.702,3729.0
1700014200000,3.7,3.704,3.7,3.702,1873.0
1700014260000,3.704,3.712,3.702,3.707,4406.0
1700014320000,3.709,3.709,3.699,3.699,4301.0
1700014380000,3.701,3.709,3.7,3.707,2430.0
1700014440000,3.705,3.705,3.7,3.704,2019.0
1700014500000,3.705,3.716,3.705,3.716,1204.0
1700014560000,3.717,3.717,3.706,3.715,5315.0
1700014620000,3.714,3.714,3.71,3.71,884.0
1700014680000,3.71,3.71,3.699,3.7,1214.0
1700014740000,3.702,3.705,3.699,3.703,2227.0
1700014800000,3.703,3.715,3.703,3.712,6838.0
1700014860000,3.713,3.719,3.712,3.715,3306.0
1700014920000,3.715,3.718,3.715,3.717,764.0
1700014980000,3.717,3.717,3.71,3.715,837.0
1700015040000,3.716,3.718,3.712,3.712,1419.0
1700015100000,3.714,3.721,3.714,3.719,555.0
1700015160000,3.718,3.718,3.712,3.716,2676.0
1700015220000,3.716,3.717,3.709,3.716,2057.0
1700015280000,3.717,3.719,3.71,3.71,1108.0
1700015340000,3.709,3.719,3.707,3.716,1853.0
1700015400000,3.715,3.72,3.711,3.72,1012.0
1700015460000,3.722,3.727,3.721,3.727,2759.0
1700015520000,3.727,3.727,3.72,3.724,3300.0
1700015580000,3.725,3.73,3.724,3.726,3018.0
1700015640000,3.726,3.738,3.725,3.733,4063.0
1700015700000,3.731,3.747,3.73,3.742,5892.0
1700015760000,3.744,3.749,3.74,3.743,2778.0
1700015820000,3.744,3.748,3.744,3.744,2531.0
1700015880000,3.745,3.747,3.744,3.747,660.0
1700015940000,3.747,3.747,3.746,3.746,3908.0
1700016000000,3.745,3.748,3.741,3.745,3310.0
1700016060000,3.747,3.748,3.742,3.742,1742.0
1700016120000,3.744,3.747,3.738,3.746,2300.0
1700016180000,3.747,3.75,3.745,3.745,10043.0
1700016240000,3.746,3.746,3.736,3.746,1815.0
1700016300000,3.745,3.75,3.742,3.747,1249.0
1700016360000,3.747,3.75,3.746,3.749,572.0
1700016420000,3.75,3.75,3.748,3.749,1572.0
1700016480000,3.75,3.75,3.744,3.749,5564.0
1700016540000,3.75,3.765,3.75,3.764,12322.0
1700016600000,3.764,3.777,3.764,3.773,20116.0
1700016660000,3.776,3.79,3.776,3.789,7799.0
1700016720000,3.789,3.805,3.765,3.777,46448.0
1700016780000,3.778,3.791,3.77,3.773,13499.0
1700016840000,3.772,3.772,3.755,3.758,6731.0
1700016900000,3.758,3.761,3.755,3.758,4839.0
1700016960000,3.759,3.762,3.755,3.757,2376.0
1700017020000,3.757,3.757,3.752,3.754,1840.0
1700017080000,3.754,3.754,3.744,3.746,10972.0
1700017140000,3.745,3.746,3.744,3.746,1849.0
1700017200000,3.746,3.753,3.739,3.739,10122.0
1700017260000,3.739,3.739,3.726,3.729,11969.0
1700017320000,3.73,3.732,3.717,3.722,6761.0
1700017380000,3.72,3.728,3.72,3.725,967.0
1700017440000,3.727,3.737,3.727,3.733,2376.0
1700017500000,3.734,3.736,3.725,3.731,4401.0
1700017560000,3.73,3.737,3.73,3.734,1316.0
1700017620000,3.734,3.734,3.731,3.734,3907.0
1700017680000,3.736,3.737,3.735,3.736,831.0
1700017740000,3.738,3.741,3.735,3.739,1165.0
1700017800000,3.739,3.74,3.735,3.735,2368.0
1700017860000,3.736,3.738,3.735,3.735,1008.0
1700017920000,3.735,3.735,3.73,3.731,2737.0
1700017980000,3.731,3.734,3.731,3.734,852.0
1700018040000,3.733,3.733,3.73,3.73,1422.0
1700018100000,3.73,3.731,3.727,3.729,4375.0
1700018160000,3.727,3.728,3.72,3.728,2503.0
1700018220000,3.725,3.735,3.725,3.735,2734.0
1700018280000,3.732,3.734,3.731,3.731,3638.0
1700018340000,3.73,3.747,3.73,3.747,4396.0
1700018400000,3.747,3.75,3.744,3.746,1870.0
1700018460000,3.746,3.746,3.729,3.734,3145.0
1700018520000,3.735,3.735,3.731,3.733,598.0
1700018580000,3.732,3.732,3.726,3.726,1118.0
1700018640000,3.726,3.726,3.707,3.719,7496.0
1700018700000,3.72,3.721,3.706,3.721,11590.0
1700018760000,3.72,3.724,3.711,3.713,5695.0
1700018820000,3.713,3.713,3.703,3.709,4436.0
1700018880000,3.709,3.709,3.706,3.708,2351.0
1700018940000,3.708,3.724,3.708,3.723,12044.0
1700019000000,3.722,3.723,3.716,3.716,2020.0
1700019060000,3.716,3.72,3.716,3.718,305.0
1700019120000,3.719,3.723,3.717,3.722,805.0
1700019180000,3.721,3.723,3.717,3.72,1072.0
1700019240000,3.717,3.72,3.717,3.717,2400.0
1700019300000,3.717,3.722,3.717,3.722,2649.0
1700019360000,3.723,3.723,3.719,3.719,749.0
1700019420000,3.719,3.719,3.714,3.714,608.0
1700019480000,3.714,3.714,3.706,3.71,1725.0
1700019540000,3.711,3.712,3.709,3.709,3463.0
1700019600000,3.71,3.716,3.71,3.71,1380.0
1700019660000,3.71,3.71,3.693,3.696,6227.0
1700019720000,3.7,3.704,3.698,3.698,1887.0
1700019780000,3.7,3.706,3.699,3.706,607.0
1700019840000,3.707,3.71,3.704,3.704,1086.0
1700019900000,3.707,3.711,3.702,3.702,1442.0
1700019960000,3.704,3.716,3.704,3.716,790.0
1700020020000,3.718,3.719,3.714,3.717,1308.0
1700020080000,3.714,3.715,3.709,3.71,1275.0
1700020140000,3.709,3.709,3.706,3.708,299.0
1700020200000,3.707,3.71,3.701,3.701,2201.0
1700020260000,3.701,3.702,3.689,3.701,4783.0
1700020320000,3.699,3.702,3.697,3.7,298.0
1700020380000,3.698,3.7,3.694,3.694,1772.0
1700020440000,3.694,3.696,3.691,3.691,2089.0
1700020500000,3.695,3.698,3.686,3.694,6831.0
1700020560000,3.695,3.698,3.69,3.696,1988.0
1700020620000,3.692,3.692,3.688,3.689,532.0
1700020680000,3.689,3.692,3.683,3.69,859.0
1700020740000,3.687,3.691,3.687,3.689,763.0
1700020800000,3.689,3.699,3.689,3.697,1438.0
1700020860000,3.694,3.698,3.694,3.698,718.0
1700020920000,3.698,3.705,3.698,3.705,488.0
1700020980000,3.705,3.718,3.705,3.714,3007.0
1700021040000,3.714,3.721,3.712,3.715,7582.0
1700021100000,3.715,3.715,3.708,3.711,1526.0
1700021160000,3.711,3.711,3.704,3.704,2627.0
1700021220000,3.706,3.713,3.704,3.713,2658.0
1700021280000,3.713,3.715,3.71,3.715,805.0
1700021340000,3.714,3.715,3.707,3.707,2289.0
1700021400000,3.707,3.719,3.705,3.718,10808.0
1700021460000,3.718,3.718,3.717,3.717,916.0
1700021520000,3.718,3.724,3.718,3.723,1995.0
1700021580000,3.719,3.723,3.717,3.72,1368.0
1700021640000,3.719,3.723,3.718,3.723,1347.0
1700021700000,3.72,3.721,3.717,3.717,1192.0
1700021760000,3.72,3.725,3.719,3.725,711.0
1700021820000,3.72,3.724,3.72,3.724,660.0
1700021880000,3.725,3.725,3.724,3.724,536.0
1700021940000,3.723,3.723,3.718,3.722,2202.0
1700022000000,3.721,3.725,3.719,3.72,1680.0
1700022060000,3.721,3.725,3.717,3.72,2105.0
1700022120000,3.72,3.728,3.72,3.728,924.0
1700022180000,3.728,3.73,3.728,3.728,549.0
1700022240000,3.729,3.729,3.722,3.724,3216.0
1700022300000,3.724,3.731,3.724,3.729,3164.0
1700022360000,3.728,3.729,3.721,3.729,3255.0
1700022420000,3.728,3.733,3.726,3.731,1940.0
1700022480000,3.732,3.735,3.73,3.731,692.0
1700022540000,3.732,3.738,3.731,3.736,4005.0
1700022600000,3.738,3.74,3.734,3.736,3224.0
1700022660000,3.737,3.747,3.737,3.747,2946.0
1700022720000,3.747,3.747,3.741,3.742,1288.0
1700022780000,3.742,3.743,3.741,3.743,1213.0
1700022840000,3.743,3.743,3.736,3.737,2865.0
1700022900000,3.736,3.736,3.717,3.729,7192.0
1700022960000,3.73,3.734,3.727,3.727,3433.0
1700023020000,3.729,3.732,3.726,3.73,2208.0
1700023080000,3.73,3.737,3.73,3.736,2223.0
1700023140000,3.737,3.737,3.727,3.731,2131.0
1700023200000,3.731,3.735,3.729,3.73,2762.0
1700023260000,3.731,3.731,3.725,3.73,2031.0
1700023320000,3.728,3.728,3.721,3.725,2409.0
1700023380000,3.722,3.725,3.716,3.717,1078.0
1700023440000,3.718,3.721,3.712,3.717,6641.0
1700023500000,3.716,3.716,3.706,3.708,2728.0
1700023560000,3.709,3.714,3.709,3.714,528.0
1700023620000,3.713,3.716,3.713,3.714,1013.0
1700023680000,3.715,3.725,3.715,3.725,1255.0
1700023740000,3.725,3.725,3.721,3.723,555.0
1700023800000,3.723,3.724,3.722,3.722,503.0
1700023860000,3.725,3.726,3.723,3.726,367.0
1700023920000,3.726,3.733,3.726,3.732,474.0
1700023980000,3.732,3.733,3.724,3.729,2307.0
1700024040000,3.731,3.732,3.73,3.73,114.0
1700024100000,3.73,3.73,3.727,3.728,888.0
1700024160000,3.728,3.741,3.728,3.74,5423.0
1700024220000,3.74,3.74,3.729,3.733,5029.0
1700024280000,3.733,3.739,3.733,3.739,355.0
1700024340000,3.74,3.74,3.731,3.734,4282.0
1700024400000,3.736,3.742,3.736,3.742,2037.0
1700024460000,3.742,3.744,3.739,3.739,1057.0
1700024520000,3.74,3.741,3.735,3.737,1309.0
1700024580000,3.736,3.739,3.735,3.735,1244.0
1700024640000,3.736,3.736,3.728,3.729,1063.0
1700024700000,3.729,3.729,3.721,3.721,1478.0
1700024760000,3.721,3.722,3.718,3.718,2053.0
1700024820000,3.717,3.72,3.716,3.719,1246.0
1700024880000,3.72,3.72,3.716,3.716,652.0
1700024940000,3.72,3.721,3.718,3.718,656.0
1700025000000,3.72,3.721,3.717,3.719,779.0
1700025060000,3.719,3.727,3.719,3.727,1770.0
1700025120000,3.726,3.726,3.723,3.724,1037.0
1700025180000,3.723,3.727,3.722,3.727,989.0
1700025240000,3.725,3.725,3.719,3.722,1895.0
1700025300000,3.721,3.723,3.719,3.722,818.0
1700025360000,3.72,3.72,3.715,3.718,848.0
1700025420000,3.717,3.719,3.713,3.713,459.0
1700025480000,3.712,3.718,3.71,3.716,2197.0
1700025540000,3.716,3.719,3.716,3.718,1077.0
1700025600000,3.718,3.718,3.716,3.718,1680.0
1700025660000,3.716,3.721,3.715,3.72,621.0
1700025720000,3.721,3.722,3.717,3.717,553.0
1700025780000,3.719,3.72,3.717,3.72,335.0
1700025840000,3.72,3.728,3.719,3.728,1484.0
1700025900000,3.728,3.731,3.724,3.724,1916.0
1700025960000,3.727,3.729,3.725,3.728,724.0
1700026020000,3.728,3.736,3.728,3.736,1696.0
1700026080000,3.735,3.748,3.735,3.746,8181.0
1700026140000,3.748,3.749,3.745,3.747,1750.0
1700026200000,3.746,3.746,3.735,3.735,2036.0
1700026260000,3.735,3.737,3.734,3.737,1453.0
1700026320000,3.736,3.736,3.73,3.732,1373.0
1700026380000,3.732,3.733,3.73,3.732,707.0
1700026440000,3.731,3.733,3.728,3.728,3938.0
1700026500000,3.73,3.736,3.73,3.736,908.0
1700026560000,3.737,3.74,3.735,3.74,1287.0
1700026620000,3.74,3.741,3.738,3.739,125.0
1700026680000,3.741,3.742,3.736,3.736,945.0
1700026740000,3.735,3.735,3.722,3.724,8642.0
1700026800000,3.724,3.729,3.724,3.729,2232.0
1700026860000,3.728,3.728,3.727,3.727,1232.0
1700026920000,3.728,3.73,3.727,3.73,308.0
1700026980000,3.73,3.736,3.73,3.734,655.0
1700027040000,3.734,3.742,3.734,3.742,1814.0
1700027100000,3.74,3.744,3.74,3.742,3241.0
1700027160000,3.742,3.747,3.742,3.747,1337.0
1700027220000,3.748,3.751,3.747,3.748,1112.0
1700027280000,3.748,3.751,3.747,3.749,2175.0
1700027340000,3.748,3.748,3.74,3.748,4405.0
1700027400000,3.747,3.75,3.746,3.746,270.0
1700027460000,3.749,3.749,3.744,3.749,807.0
1700027520000,3.749,3.755,3.749,3.755,1579.0
1700027580000,3.753,3.755,3.75,3.755,714.0
1700027640000,3.754,3.755,3.752,3.752,1762.0
1700027700000,3.753,3.755,3.745,3.749,3421.0
1700027760000,3.749,3.753,3.748,3.753,1746.0
1700027820000,3.752,3.753,3.747,3.749,504.0
1700027880000,3.75,3.756,3.75,3.755,8806.0
1700027940000,3.752,3.757,3.75,3.754,8937.0
1700028000000,3.756,3.765,3.754,3.755,7934.0
1700028060000,3.754,3.754,3.749,3.751,3547.0
1700028120000,3.749,3.75,3.737,3.737,3832.0
1700028180000,3.738,3.741,3.737,3.739,1837.0
1700028240000,3.738,3.739,3.73,3.731,8354.0
1700028300000,3.731,3.732,3.727,3.729,2043.0
1700028360000,3.728,3.737,3.728,3.735,2086.0
1700028420000,3.733,3.738,3.73,3.735,8277.0
1700028480000,3.735,3.737,3.732,3.737,2595.0
1700028540000,3.735,3.745,3.735,3.745,6025.0
1700028600000,3.744,3.748,3.742,3.746,1718.0
1700028660000,3.746,3.751,3.745,3.747,3677.0
1700028720000,3.747,3.748,3.742,3.746,1408.0
1700028780000,3.745,3.749,3.744,3.744,955.0
1700028840000,3.743,3.743,3.739,3.74,744.0
1700028900000,3.741,3.746,3.74,3.744,1237.0
1700028960000,3.744,3.745,3.741,3.743,539.0
1700029020000,3.744,3.744,3.738,3.739,1520.0
1700029080000,3.738,3.74,3.734,3.737,2433.0
1700029140000,3.737,3.74,3.735,3.735,1187.0
1700029200000,3.736,3.738,3.734,3.735,721.0
1700029260000,3.735,3.738,3.735,3.737,736.0
1700029320000,3.739,3.741,3.738,3.738,307.0
1700029380000,3.738,3.74,3.735,3.74,2759.0
1700029440000,3.736,3.738,3.732,3.732,1812.0
1700029500000,3.732,3.735,3.731,3.733,977.0
1700029560000,3.732,3.733,3.726,3.729,3907.0
1700029620000,3.729,3.729,3.727,3.729,528.0
1700029680000,3.729,3.732,3.728,3.728,2138.0
1700029740000,3.729,3.731,3.724,3.725,2274.0
1700029800000,3.724,3.727,3.721,3.727,6447.0
1700029860000,3.726,3.729,3.723,3.727,3132.0
1700029920000,3.727,3.73,3.727,3.728,219.0
1700029980000,3.729,3.73,3.726,3.728,609.0
1700030040000,3.728,3.729,3.726,3.728,529.0
1700030100000,3.729,3.731,3.727,3.731,643.0
1700030160000,3.731,3.735,3.731,3.734,976.0
1700030220000,3.734,3.736,3.732,3.735,729.0
1700030280000,3.736,3.739,3.734,3.739,2862.0
1700030340000,3.739,3.742,3.739,3.741,851.0
1700030400000,3.741,3.742,3.739,3.741,2522.0
1700030460000,3.741,3.741,3.731,3.731,1940.0
1700030520000,3.73,3.732,3.727,3.729,4129.0
1700030580000,3.727,3.735,3.727,3.735,832.0
1700030640000,3.734,3.734,3.728,3.728,1612.0
1700030700000,3.731,3.734,3.726,3.731,6755.0
1700030760000,3.731,3.734,3.727,3.734,1401.0
1700030820000,3.735,3.744,3.735,3.741,7914.0
1700030880000,3.741,3.743,3.741,3.742,819.0
1700030940000,3.742,3.747,3.742,3.745,1041.0
1700031000000,3.744,3.746,3.742,3.743,4705.0
1700031060000,3.744,3.752,3.744,3.748,1910.0
1700031120000,3.75,3.752,3.75,3.752,618.0
1700031180000,3.752,3.753,3.75,3.75,2004.0
1700031240000,3.75,3.757,3.744,3.747,14164.0
1700031300000,3.747,3.748,3.744,3.744,456.0
1700031360000,3.744,3.744,3.738,3.738,500.0
1700031420000,3.74,3.74,3.734,3.737,4475.0
1700031480000,3.737,3.737,3.736,3.736,1925.0
1700031540000,3.737,3.74,3.736,3.74,904.0
1700031600000,3.741,3.749,3.74,3.749,1138.0
1700031660000,3.748,3.758,3.748,3.754,4488.0
1700031720000,3.756,3.761,3.756,3.76,4761.0
1700031780000,3.759,3.764,3.758,3.764,1384.0
1700031840000,3.763,3.764,3.761,3.761,1932.0
1700031900000,3.762,3.763,3.761,3.763,1844.0
1700031960000,3.763,3.764,3.761,3.763,1296.0
1700032020000,3.763,3.767,3.762,3.764,2640.0
1700032080000,3.764,3.767,3.761,3.765,3267.0
1700032140000,3.766,3.77,3.765,3.769,1244.0
1700032200000,3.77,3.771,3.764,3.764,2272.0
1700032260000,3.765,3.765,3.761,3.764,678.0
1700032320000,3.764,3.764,3.76,3.764,2522.0
1700032380000,3.762,3.763,3.759,3.761,1449.0
1700032440000,3.762,3.764,3.759,3.76,3047.0
1700032500000,3.76,3.763,3.76,3.761,204.0
1700032560000,3.761,3.766,3.76,3.765,3319.0
1700032620000,3.765,3.768,3.764,3.764,823.0
1700032680000,3.764,3.767,3.764,3.765,2191.0
1700032740000,3.764,3.764,3.758,3.761,3803.0
1700032800000,3.758,3.759,3.758,3.758,3359.0
1700032860000,3.758,3.758,3.747,3.749,8465.0
1700032920000,3.748,3.748,3.744,3.747,1089.0
1700032980000,3.747,3.753,3.746,3.746,9915.0
1700033040000,3.748,3.748,3.744,3.746,2937.0
1700033100000,3.746,3.753,3.745,3.75,1539.0
1700033160000,3.751,3.755,3.75,3.752,814.0
1700033220000,3.753,3.754,3.748,3.754,1725.0
1700033280000,3.751,3.754,3.75,3.751,1273.0
1700033340000,3.751,3.751,3.745,3.745,2432.0
1700033400000,3.746,3.751,3.745,3.751,3717.0
1700033460000,3.751,3.755,3.75,3.75,1753.0
1700033520000,3.751,3.754,3.751,3.754,728.0
1700033580000,3.753,3.753,3.744,3.747,2071.0
1700033640000,3.744,3.744,3.738,3.739,7321.0
1700033700000,3.74,3.74,3.731,3.731,4092.0
1700033760000,3.733,3.739,3.733,3.738,3639.0
1700033820000,3.738,3.742,3.737,3.74,2548.0
1700033880000,3.741,3.753,3.741,3.753,4599.0
1700033940000,3.749,3.751,3.749,3.751,910.0
1700034000000,3.752,3.754,3.751,3.754,912.0
1700034060000,3.754,3.757,3.754,3.756,1507.0
1700034120000,3.756,3.758,3.754,3.754,1498.0
1700034180000,3.755,3.759,3.754,3.759,941.0
1700034240000,3.757,3.76,3.753,3.753,4138.0
1700034300000,3.754,3.762,3.754,3.759,7228.0
1700034360000,3.758,3.758,3.749,3.749,2071.0
1700034420000,3.749,3.751,3.747,3.751,675.0
1700034480000,3.751,3.765,3.751,3.765,3443.0
1700034540000,3.764,3.777,3.764,3.771,5463.0
1700034600000,3.771,3.777,3.77,3.777,4108.0
1700034660000,3.776,3.785,3.775,3.785,6031.0
1700034720000,3.785,3.795,3.78,3.783,5203.0
1700034780000,3.784,3.791,3.784,3.786,3859.0
1700034840000,3.784,3.785,3.766,3.767,7203.0
1700034900000,3.766,3.766,3.755,3.755,5007.0
1700034960000,3.754,3.76,3.749,3.755,6964.0
1700035020000,3.751,3.752,3.748,3.75,1425.0
1700035080000,3.75,3.759,3.75,3.756,7949.0
1700035140000,3.756,3.764,3.756,3.762,2971.0
1700035200000,3.761,3.775,3.761,3.775,3187.0
1700035260000,3.774,3.779,3.772,3.778,2324.0
1700035320000,3.779,3.795,3.779,3.793,17043.0
1700035380000,3.795,3.802,3.794,3.795,12183.0
1700035440000,3.798,3.804,3.797,3.797,1770.0
1700035500000,3.798,3.799,3.791,3.791,3306.0
1700035560000,3.791,3.801,3.787,3.8,7981.0
1700035620000,3.8,3.8,3.79,3.79,10070.0
1700035680000,3.791,3.806,3.791,3.806,8792.0
1700035740000,3.805,3.808,3.797,3.798,3656.0
1700035800000,3.799,3.803,3.795,3.795,4477.0
1700035860000,3.794,3.8,3.793,3.795,3918.0
1700035920000,3.796,3.8,3.796,3.8,3703.0
1700035980000,3.797,3.799,3.792,3.796,3600.0
1700036040000,3.794,3.798,3.786,3.786,6899.0
1700036100000,3.79,3.79,3.779,3.785,4794.0
1700036160000,3.785,3.796,3.785,3.796,1122.0
1700036220000,3.797,3.81,3.797,3.81,9543.0
1700036280000,3.809,3.809,3.799,3.8,7526.0
1700036340000,3.799,3.8,3.793,3.797,4293.0
1700036400000,3.797,3.799,3.789,3.792,7445.0
1700036460000,3.791,3.803,3.789,3.803,10022.0
1700036520000,3.8,3.803,3.791,3.791,2487.0
1700036580000,3.792,3.796,3.789,3.793,2273.0
1700036640000,3.794,3.797,3.793,3.793,2106.0
1700036700000,3.794,3.802,3.794,3.802,1905.0
1700036760000,3.801,3.804,3.8,3.802,1730.0
1700036820000,3.802,3.805,3.802,3.802,4208.0
1700036880000,3.805,3.805,3.802,3.805,3301.0
1700036940000,3.804,3.808,3.803,3.806,6230.0
1700037000000,3.805,3.812,3.804,3.809,10026.0
1700037060000,3.809,3.81,3.794,3.8,7417.0
1700037120000,3.798,3.804,3.797,3.799,2332.0
1700037180000,3.8,3.802,3.798,3.802,1020.0
1700037240000,3.801,3.81,3.797,3.807,5428.0
1700037300000,3.806,3.81,3.806,3.809,7046.0
1700037360000,3.81,3.812,3.808,3.812,5165.0
1700037420000,3.81,3.816,3.81,3.815,2361.0
1700037480000,3.815,3.819,3.815,3.817,2308.0
1700037540000,3.817,3.823,3.816,3.82,3398.0
1700037600000,3.821,3.821,3.816,3.817,3642.0
1700037660000,3.816,3.816,3.799,3.805,11133.0
1700037720000,3.803,3.805,3.798,3.8,2989.0
1700037780000,3.8,3.813,3.8,3.813,1828.0
1700037840000,3.813,3.814,3.807,3.811,2972.0
1700037900000,3.812,3.817,3.809,3.811,2017.0
1700037960000,3.811,3.811,3.772,3.788,50446.0
1700038020000,3.789,3.797,3.789,3.79,2319.0
1700038080000,3.79,3.791,3.786,3.788,4794.0
1700038140000,3.79,3.79,3.778,3.783,5407.0
1700038200000,3.784,3.784,3.779,3.78,4276.0
1700038260000,3.78,3.781,3.776,3.776,4986.0
1700038320000,3.776,3.778,3.768,3.771,9146.0
1700038380000,3.771,3.78,3.768,3.774,16135.0
1700038440000,3.774,3.777,3.77,3.774,5975.0
1700038500000,3.773,3.775,3.766,3.771,6869.0
1700038560000,3.771,3.771,3.764,3.764,6269.0
1700038620000,3.765,3.768,3.76,3.766,7441.0
1700038680000,3.767,3.775,3.766,3.774,4069.0
1700038740000,3.774,3.778,3.77,3.776,6352.0
1700038800000,3.774,3.779,3.77,3.778,5591.0
1700038860000,3.778,3.778,3.764,3.77,5641.0
1700038920000,3.769,3.77,3.767,3.77,885.0
1700038980000,3.77,3.77,3.76,3.762,4686.0
1700039040000,3.761,3.762,3.75,3.757,15050.0
1700039100000,3.757,3.757,3.756,3.756,859.0
1700039160000,3.756,3.756,3.75,3.754,2304.0
1700039220000,3.754,3.754,3.748,3.748,13932.0
1700039280000,3.748,3.748,3.74,3.746,3965.0
1700039340000,3.745,3.745,3.738,3.74,4416.0
1700039400000,3.739,3.75,3.739,3.75,3354.0
1700039460000,3.748,3.75,3.744,3.745,1878.0
1700039520000,3.747,3.748,3.723,3.731,22536.0
1700039580000,3.73,3.746,3.73,3.737,20074.0
1700039640000,3.737,3.742,3.737,3.741,3407.0
1700039700000,3.74,3.741,3.73,3.73,3928.0
1700039760000,3.731,3.732,3.722,3.732,5988.0
1700039820000,3.732,3.739,3.731,3.735,6692.0
1700039880000,3.734,3.734,3.725,3.731,8006.0
1700039940000,3.732,3.733,3.732,3.732,1779.0
1700040000000,3.732,3.736,3.732,3.735,6583.0
1700040060000,3.736,3.738,3.735,3.738,2678.0
1700040120000,3.737,3.737,3.737,3.737,307.0
1700040180000,3.737,3.742,3.699,3.716,45229.0
1700040240000,3.716,3.724,3.712,3.722,11025.0
1700040300000,3.722,3.727,3.721,3.721,8614.0
1700040360000,3.723,3.725,3.723,3.725,958.0
1700040420000,3.724,3.724,3.703,3.708,10859.0
1700040480000,3.705,3.712,3.691,3.708,27893.0
1700040540000,3.708,3.709,3.696,3.7,6557.0
1700040600000,3.7,3.702,3.692,3.7,5767.0
1700040660000,3.699,3.714,3.679,3.7,22919.0
1700040720000,3.698,3.707,3.689,3.693,8184.0
1700040780000,3.692,3.695,3.689,3.692,2435.0
1700040840000,3.692,3.697,3.692,3.695,1320.0
1700040900000,3.696,3.696,3.69,3.69,5302.0
1700040960000,3.691,3.693,3.69,3.69,2009.0
1700041020000,3.689,3.692,3.689,3.692,1307.0
1700041080000,3.692,3.697,3.691,3.693,2185.0
1700041140000,3.693,3.699,3.692,3.699,6842.0
1700041200000,3.698,3.702,3.691,3.691,6209.0
1700041260000,3.692,3.692,3.682,3.682,4223.0
1700041320000,3.682,3.695,3.68,3.694,8062.0
1700041380000,3.692,3.693,3.689,3.689,869.0
1700041440000,3.689,3.689,3.68,3.68,3819.0
1700041500000,3.681,3.689,3.68,3.689,4940.0
1700041560000,3.685,3.69,3.685,3.69,4234.0
1700041620000,3.69,3.695,3.689,3.694,5526.0
1700041680000,3.694,3.698,3.687,3.69,8026.0
1700041740000,3.69,3.69,3.685,3.686,3671.0
1700041800000,3.686,3.69,3.685,3.686,3806.0
1700041860000,3.687,3.687,3.643,3.657,57709.0
1700041920000,3.657,3.667,3.657,3.664,10008.0
1700041980000,3.666,3.67,3.661,3.67,5581.0
1700042040000,3.669,3.67,3.666,3.669,3819.0
1700042100000,3.667,3.671,3.665,3.665,2690.0
1700042160000,3.665,3.665,3.66,3.66,1990.0
1700042220000,3.66,3.665,3.654,3.654,3785.0
1700042280000,3.658,3.659,3.652,3.658,1881.0
1700042340000,3.657,3.658,3.649,3.654,9727.0
1700042400000,3.652,3.657,3.644,3.652,13703.0
1700042460000,3.652,3.653,3.647,3.652,1574.0
1700042520000,3.651,3.657,3.65,3.656,2286.0
1700042580000,3.656,3.658,3.653,3.654,1185.0
1700042640000,3.654,3.656,3.65,3.653,1069.0
1700042700000,3.652,3.657,3.65,3.654,4130.0
1700042760000,3.655,3.655,3.655,3.655,398.0
1700042820000,3.655,3.666,3.655,3.664,6492.0
1700042880000,3.661,3.663,3.656,3.661,1564.0
1700042940000,3.659,3.659,3.655,3.655,918.0
1700043000000,3.654,3.655,3.651,3.652,1876.0
1700043060000,3.652,3.653,3.651,3.653,2453.0
1700043120000,3.652,3.652,3.629,3.632,25660.0
1700043180000,3.632,3.643,3.631,3.641,5252.0
1700043240000,3.642,3.646,3.642,3.645,1859.0
1700043300000,3.644,3.647,3.644,3.645,954.0
1700043360000,3.645,3.645,3.64,3.644,1723.0
1700043420000,3.644,3.644,3.633,3.643,10789.0
1700043480000,3.642,3.647,3.639,3.642,3488.0
1700043540000,3.641,3.642,3.634,3.637,2991.0
1700043600000,3.636,3.639,3.635,3.638,846.0
1700043660000,3.637,3.639,3.635,3.638,914.0
1700043720000,3.637,3.637,3.633,3.634,1703.0
1700043780000,3.635,3.636,3.615,3.619,23381.0
1700043840000,3.618,3.637,3.617,3.637,5547.0
1700043900000,3.637,3.641,3.637,3.638,1704.0
1700043960000,3.64,3.644,3.638,3.638,4614.0
1700044020000,3.639,3.642,3.639,3.642,3373.0
1700044080000,3.642,3.647,3.642,3.642,3710.0
1700044140000,3.642,3.651,3.642,3.651,2147.0
1700044200000,3.65,3.655,3.647,3.653,4256.0
1700044260000,3.652,3.659,3.652,3.653,5031.0
1700044320000,3.652,3.652,3.647,3.648,3851.0
1700044380000,3.648,3.648,3.643,3.643,2089.0
1700044440000,3.642,3.642,3.635,3.64,2981.0
1700044500000,3.641,3.646,3.641,3.641,1598.0
1700044560000,3.641,3.647,3.64,3.647,1409.0
1700044620000,3.646,3.656,3.646,3.653,9228.0
1700044680000,3.652,3.657,3.652,3.655,4380.0
1700044740000,3.655,3.66,3.652,3.658,2399.0
1700044800000,3.657,3.657,3.648,3.648,2600.0
1700044860000,3.648,3.654,3.648,3.653,1468.0
1700044920000,3.652,3.655,3.65,3.655,1202.0
1700044980000,3.653,3.658,3.651,3.658,1520.0
1700045040000,3.657,3.657,3.654,3.654,392.0
1700045100000,3.654,3.658,3.654,3.657,1107.0
1700045160000,3.658,3.659,3.655,3.658,1269.0
1700045220000,3.658,3.664,3.657,3.664,1888.0
1700045280000,3.661,3.664,3.659,3.662,993.0
1700045340000,3.662,3.663,3.661,3.661,933.0
1700045400000,3.661,3.661,3.66,3.661,1310.0
1700045460000,3.661,3.668,3.66,3.666,3995.0
1700045520000,3.667,3.682,3.667,3.677,19519.0
1700045580000,3.678,3.694,3.675,3.686,35957.0
1700045640000,3.685,3.685,3.68,3.681,5360.0
1700045700000,3.681,3.686,3.676,3.686,6856.0
1700045760000,3.684,3.686,3.682,3.684,2225.0
1700045820000,3.684,3.686,3.679,3.68,874.0
1700045880000,3.68,3.68,3.676,3.677,2074.0
1700045940000,3.678,3.678,3.673,3.673,3607.0
1700046000000,3.675,3.68,3.674,3.68,1912.0
1700046060000,3.679,3.68,3.678,3.678,900.0
1700046120000,3.679,3.68,3.677,3.68,1618.0
1700046180000,3.681,3.683,3.679,3.682,984.0
1700046240000,3.683,3.685,3.681,3.682,748.0
1700046300000,3.683,3.683,3.677,3.679,6303.0
1700046360000,3.678,3.684,3.678,3.682,1026.0
1700046420000,3.683,3.683,3.68,3.68,2926.0
1700046480000,3.68,3.681,3.679,3.68,1564.0
1700046540000,3.68,3.688,3.68,3.686,2765.0
1700046600000,3.686,3.689,3.685,3.689,2849.0
1700046660000,3.689,3.692,3.685,3.689,2134.0
1700046720000,3.689,3.69,3.687,3.687,1367.0
1700046780000,3.688,3.692,3.685,3.691,11765.0
1700046840000,3.691,3.692,3.69,3.69,2828.0
1700046900000,3.691,3.691,3.687,3.687,2940.0
1700046960000,3.687,3.689,3.687,3.689,1069.0
1700047020000,3.689,3.691,3.687,3.691,923.0
1700047080000,3.692,3.7,3.692,3.699,7358.0
1700047140000,3.699,3.703,3.696,3.703,6767.0
1700047200000,3.703,3.706,3.7,3.706,4147.0
1700047260000,3.706,3.711,3.705,3.708,6250.0
1700047320000,3.71,3.719,3.71,3.718,4764.0
1700047380000,3.717,3.721,3.711,3.719,11900.0
1700047440000,3.719,3.727,3.719,3.722,6856.0
1700047500000,3.722,3.725,3.718,3.722,4864.0
1700047560000,3.721,3.726,3.717,3.725,6126.0
1700047620000,3.725,3.726,3.72,3.724,2501.0
1700047680000,3.722,3.722,3.713,3.719,8438.0
1700047740000,3.718,3.724,3.715,3.723,1977.0
1700047800000,3.722,3.724,3.72,3.723,1718.0
1700047860000,3.721,3.723,3.714,3.714,3324.0
1700047920000,3.712,3.72,3.709,3.72,5282.0
1700047980000,3.72,3.722,3.719,3.721,2551.0
1700048040000,3.72,3.72,3.71,3.71,4734.0
1700048100000,3.71,3.716,3.71,3.715,3738.0
1700048160000,3.715,3.72,3.714,3.72,2448.0
1700048220000,3.719,3.724,3.719,3.724,2404.0
1700048280000,3.721,3.729,3.718,3.729,10292.0
1700048340000,3.728,3.73,3.723,3.725,4852.0
1700048400000,3.725,3.727,3.715,3.719,1802.0
1700048460000,3.719,3.72,3.716,3.719,2173.0
1700048520000,3.719,3.724,3.718,3.724,1957.0
1700048580000,3.725,3.726,3.72,3.721,8251.0
1700048640000,3.722,3.722,3.712,3.715,15736.0
1700048700000,3.714,3.723,3.714,3.721,1999.0
1700048760000,3.72,3.72,3.703,3.708,4787.0
1700048820000,3.709,3.712,3.702,3.708,4189.0
1700048880000,3.707,3.707,3.696,3.697,11045.0
1700048940000,3.696,3.699,3.689,3.699,19827.0
1700049000000,3.698,3.702,3.697,3.7,2764.0
1700049060000,3.7,3.703,3.697,3.703,2120.0
1700049120000,3.704,3.708,3.7,3.7,4621.0
1700049180000,3.7,3.7,3.692,3.697,3613.0
1700049240000,3.697,3.702,3.697,3.7,2266.0
1700049300000,3.702,3.708,3.702,3.708,3245.0
1700049360000,3.708,3.709,3.704,3.704,5046.0
1700049420000,3.705,3.709,3.702,3.708,3396.0
1700049480000,3.708,3.712,3.706,3.71,3242.0
1700049540000,3.709,3.71,3.704,3.704,1347.0
1700049600000,3.706,3.707,3.7,3.701,2316.0
1700049660000,3.702,3.705,3.701,3.703,1410.0
1700049720000,3.704,3.72,3.704,3.717,5218.0
1700049780000,3.718,3.719,3.711,3.712,4820.0
1700049840000,3.712,3.713,3.7,3.701,7305.0
1700049900000,3.7,3.703,3.696,3.698,11785.0
1700049960000,3.699,3.7,3.695,3.695,6193.0
1700050020000,3.693,3.696,3.685,3.687,8413.0
1700050080000,3.685,3.689,3.678,3.689,11275.0
1700050140000,3.688,3.69,3.686,3.689,947.0
1700050200000,3.689,3.691,3.679,3.679,3537.0
1700050260000,3.679,3.684,3.677,3.683,2882.0
1700050320000,3.682,3.687,3.681,3.687,2196.0
1700050380000,3.688,3.694,3.682,3.686,15305.0
1700050440000,3.687,3.689,3.681,3.682,2540.0
1700050500000,3.682,3.688,3.682,3.688,1024.0
1700050560000,3.688,3.701,3.688,3.699,5872.0
1700050620000,3.699,3.71,3.698,3.703,13212.0
1700050680000,3.699,3.707,3.698,3.707,2812.0
1700050740000,3.708,3.719,3.707,3.716,5156.0
1700050800000,3.716,3.719,3.712,3.718,3869.0
1700050860000,3.718,3.726,3.718,3.725,2178.0
1700050920000,3.724,3.726,3.717,3.72,5632.0
1700050980000,3.722,3.722,3.713,3.718,4788.0
1700051040000,3.717,3.72,3.713,3.72,3315.0
1700051100000,3.72,3.727,3.718,3.722,4677.0
1700051160000,3.722,3.728,3.722,3.722,1806.0
1700051220000,3.724,3.729,3.72,3.727,4001.0
1700051280000,3.727,3.734,3.719,3.722,7344.0
1700051340000,3.722,3.73,3.722,3.728,5165.0
1700051400000,3.729,3.731,3.723,3.727,3992.0
1700051460000,3.724,3.728,3.718,3.718,3265.0
1700051520000,3.719,3.72,3.7,3.707,19624.0
1700051580000,3.707,3.708,3.702,3.702,6179.0
1700051640000,3.702,3.702,3.691,3.698,8446.0
1700051700000,3.698,3.701,3.696,3.697,2985.0
1700051760000,3.698,3.699,3.692,3.696,2661.0
1700051820000,3.696,3.696,3.693,3.694,2262.0
1700051880000,3.696,3.705,3.694,3.704,4042.0
1700051940000,3.704,3.705,3.698,3.701,4504.0
1700052000000,3.704,3.705,3.701,3.704,2577.0
1700052060000,3.704,3.709,3.702,3.703,3543.0
1700052120000,3.704,3.707,3.7,3.7,2530.0
1700052180000,3.702,3.702,3.697,3.702,3007.0
1700052240000,3.701,3.702,3.697,3.698,1512.0
1700052300000,3.697,3.705,3.695,3.698,2172.0
1700052360000,3.7,3.702,3.691,3.691,4500.0
1700052420000,3.693,3.693,3.687,3.687,3252.0
1700052480000,3.689,3.69,3.682,3.683,4954.0
1700052540000,3.684,3.686,3.683,3.684,936.0
1700052600000,3.686,3.686,3.683,3.685,1072.0
1700052660000,3.685,3.691,3.685,3.686,2541.0
1700052720000,3.688,3.691,3.686,3.69,1314.0
1700052780000,3.691,3.696,3.688,3.695,1138.0
1700052840000,3.695,3.697,3.694,3.694,1474.0
1700052900000,3.693,3.693,3.686,3.689,2893.0
1700052960000,3.689,3.691,3.686,3.69,2956.0
1700053020000,3.689,3.69,3.668,3.67,10617.0
1700053080000,3.669,3.675,3.663,3.67,6698.0
1700053140000,3.671,3.679,3.671,3.679,2594.0
1700053200000,3.679,3.686,3.676,3.685,2576.0
1700053260000,3.683,3.693,3.683,3.692,4086.0
1700053320000,3.693,3.696,3.693,3.695,1050.0
1700053380000,3.694,3.694,3.684,3.689,1289.0
1700053440000,3.691,3.691,3.689,3.69,322.0
1700053500000,3.691,3.695,3.691,3.692,841.0
1700053560000,3.692,3.693,3.691,3.693,364.0
1700053620000,3.694,3.695,3.688,3.688,1164.0
1700053680000,3.689,3.691,3.68,3.683,1105.0
1700053740000,3.683,3.683,3.676,3.678,998.0
1700053800000,3.678,3.678,3.675,3.675,837.0
1700053860000,3.676,3.679,3.676,3.678,1184.0
1700053920000,3.676,3.676,3.669,3.669,2682.0
1700053980000,3.669,3.669,3.649,3.651,12768.0
1700054040000,3.652,3.66,3.643,3.66,10610.0
1700054100000,3.658,3.666,3.656,3.664,4172.0
1700054160000,3.663,3.679,3.663,3.668,14238.0
1700054220000,3.665,3.671,3.656,3.656,3201.0
1700054280000,3.656,3.66,3.651,3.66,3792.0
1700054340000,3.66,3.664,3.656,3.661,3136.0
1700054400000,3.661,3.672,3.661,3.671,4885.0
1700054460000,3.672,3.681,3.672,3.676,4532.0
1700054520000,3.676,3.677,3.667,3.671,1961.0
1700054580000,3.671,3.671,3.663,3.665,2423.0
1700054640000,3.665,3.669,3.661,3.669,1427.0
1700054700000,3.67,3.674,3.665,3.667,2147.0
1700054760000,3.669,3.673,3.669,3.672,996.0
1700054820000,3.672,3.673,3.666,3.671,3395.0
1700054880000,3.671,3.671,3.662,3.667,2951.0
1700054940000,3.665,3.674,3.665,3.674,1756.0
1700055000000,3.673,3.685,3.673,3.677,6226.0
1700055060000,3.678,3.681,3.671,3.681,1914.0
1700055120000,3.681,3.683,3.672,3.673,2704.0
1700055180000,3.675,3.676,3.667,3.67,2996.0
1700055240000,3.67,3.7,3.668,3.689,29807.0
1700055300000,3.688,3.697,3.688,3.692,8195.0
1700055360000,3.695,3.699,3.683,3.688,12324.0
1700055420000,3.689,3.691,3.686,3.688,946.0
1700055480000,3.688,3.69,3.679,3.679,1358.0
1700055540000,3.682,3.69,3.679,3.687,4949.0
1700055600000,3.685,3.685,3.676,3.678,3627.0
1700055660000,3.676,3.676,3.672,3.676,1378.0
1700055720000,3.675,3.683,3.675,3.679,3308.0
1700055780000,3.679,3.679,3.674,3.674,219.0
1700055840000,3.676,3.679,3.673,3.676,1548.0
1700055900000,3.678,3.683,3.675,3.683,301.0
1700055960000,3.683,3.691,3.679,3.691,680.0
1700056020000,3.691,3.701,3.69,3.696,10316.0
1700056080000,3.697,3.704,3.695,3.699,5253.0
1700056140000,3.699,3.703,3.698,3.701,3710.0
1700056200000,3.703,3.707,3.701,3.707,1950.0
1700056260000,3.705,3.707,3.703,3.706,1155.0
1700056320000,3.706,3.708,3.703,3.708,3545.0
1700056380000,3.707,3.707,3.702,3.704,1245.0
1700056440000,3.703,3.711,3.703,3.707,1952.0
1700056500000,3.71,3.71,3.706,3.707,2149.0
1700056560000,3.707,3.709,3.705,3.708,1465.0
1700056620000,3.706,3.707,3.695,3.695,4410.0
1700056680000,3.697,3.702,3.693,3.699,2452.0
1700056740000,3.698,3.7,3.694,3.7,2493.0
1700056800000,3.7,3.702,3.697,3.702,1536.0
1700056860000,3.7,3.701,3.697,3.699,613.0
1700056920000,3.699,3.701,3.698,3.7,310.0
1700056980000,3.7,3.714,3.7,3.713,2980.0
1700057040000,3.714,3.715,3.705,3.705,4898.0
1700057100000,3.706,3.707,3.697,3.705,2760.0
1700057160000,3.706,3.709,3.703,3.706,1610.0
1700057220000,3.708,3.712,3.705,3.708,1935.0
1700057280000,3.707,3.713,3.705,3.712,1468.0
1700057340000,3.71,3.716,3.71,3.714,2530.0
1700057400000,3.715,3.715,3.706,3.708,2229.0
1700057460000,3.709,3.71,3.7,3.7,2542.0
1700057520000,3.702,3.702,3.696,3.699,1924.0
1700057580000,3.7,3.714,3.7,3.712,3260.0
1700057640000,3.713,3.716,3.713,3.713,5935.0
1700057700000,3.713,3.714,3.708,3.714,1476.0
1700057760000,3.712,3.712,3.699,3.703,8887.0
1700057820000,3.701,3.703,3.699,3.7,421.0
1700057880000,3.7,3.705,3.7,3.702,1034.0
1700057940000,3.704,3.715,3.704,3.715,5182.0
1700058000000,3.712,3.717,3.709,3.716,1102.0
1700058060000,3.717,3.723,3.715,3.72,12998.0
1700058120000,3.72,3.725,3.712,3.716,4472.0
1700058180000,3.717,3.719,3.713,3.718,987.0
1700058240000,3.717,3.717,3.71,3.715,2216.0
1700058300000,3.715,3.715,3.71,3.71,557.0
1700058360000,3.711,3.711,3.708,3.708,1933.0
1700058420000,3.709,3.709,3.704,3.706,1969.0
1700058480000,3.705,3.705,3.701,3.701,933.0
1700058540000,3.701,3.701,3.69,3.695,7124.0
1700058600000,3.696,3.702,3.696,3.7,2125.0
1700058660000,3.7,3.707,3.698,3.701,6318.0
1700058720000,3.7,3.7,3.683,3.687,5695.0
1700058780000,3.684,3.689,3.676,3.682,6667.0
1700058840000,3.682,3.689,3.682,3.686,5135.0
1700058900000,3.687,3.691,3.684,3.69,6948.0
1700058960000,3.692,3.698,3.692,3.692,11338.0
1700059020000,3.693,3.698,3.692,3.697,4679.0
1700059080000,3.697,3.703,3.697,3.703,827.0
1700059140000,3.704,3.705,3.699,3.701,5130.0
1700059200000,3.702,3.703,3.698,3.698,4836.0
1700059260000,3.698,3.7,3.687,3.687,6427.0
1700059320000,3.689,3.696,3.687,3.692,1505.0
1700059380000,3.694,3.698,3.694,3.696,569.0
1700059440000,3.695,3.698,3.695,3.695,1103.0
1700059500000,3.697,3.699,3.694,3.694,3079.0
1700059560000,3.694,3.696,3.689,3.696,2216.0
1700059620000,3.696,3.704,3.696,3.704,640.0
1700059680000,3.703,3.707,3.703,3.704,2931.0
1700059740000,3.707,3.712,3.703,3.71,3393.0
1700059800000,3.708,3.71,3.705,3.71,1572.0
1700059860000,3.71,3.71,3.698,3.702,2524.0
1700059920000,3.703,3.703,3.698,3.698,705.0
1700059980000,3.698,3.708,3.694,3.706,4933.0
1700060040000,3.706,3.71,3.706,3.71,972.0
1700060100000,3.708,3.708,3.699,3.699,3030.0
1700060160000,3.699,3.701,3.696,3.698,1761.0
1700060220000,3.696,3.7,3.692,3.692,1869.0
1700060280000,3.694,3.7,3.694,3.7,1682.0
1700060340000,3.698,3.698,3.695,3.695,810.0
1700060400000,3.695,3.699,3.693,3.697,1372.0
1700060460000,3.698,3.702,3.695,3.701,893.0
1700060520000,3.702,3.705,3.699,3.701,3409.0
1700060580000,3.702,3.708,3.702,3.703,1378.0
1700060640000,3.704,3.712,3.702,3.712,2570.0
1700060700000,3.711,3.719,3.71,3.716,5388.0
1700060760000,3.717,3.725,3.717,3.724,4652.0
1700060820000,3.723,3.733,3.723,3.731,4052.0
1700060880000,3.73,3.735,3.727,3.731,3211.0
1700060940000,3.73,3.73,3.72,3.723,11367.0
1700061000000,3.722,3.723,3.716,3.717,3271.0
1700061060000,3.716,3.72,3.708,3.709,3097.0
1700061120000,3.709,3.718,3.707,3.717,2918.0
1700061180000,3.717,3.719,3.712,3.715,1177.0
1700061240000,3.713,3.713,3.707,3.712,1348.0
1700061300000,3.712,3.72,3.712,3.717,3489.0
1700061360000,3.717,3.725,3.716,3.725,1303.0
1700061420000,3.723,3.727,3.72,3.725,1504.0
1700061480000,3.726,3.726,3.723,3.723,1419.0
1700061540000,3.721,3.721,3.715,3.72,4144.0
1700061600000,3.718,3.718,3.713,3.716,3258.0
1700061660000,3.715,3.717,3.707,3.707,4192.0
1700061720000,3.708,3.714,3.708,3.714,839.0
1700061780000,3.713,3.718,3.708,3.715,1544.0
1700061840000,3.715,3.718,3.713,3.718,815.0
1700061900000,3.717,3.718,3.713,3.716,666.0
1700061960000,3.715,3.715,3.712,3.713,737.0
1700062020000,3.713,3.716,3.712,3.713,1297.0
1700062080000,3.712,3.712,3.704,3.707,2547.0
1700062140000,3.706,3.709,3.705,3.709,1717.0
1700062200000,3.709,3.714,3.708,3.714,933.0
1700062260000,3.712,3.713,3.706,3.707,920.0
1700062320000,3.707,3.71,3.706,3.71,1652.0
1700062380000,3.709,3.714,3.709,3.713,1457.0
1700062440000,3.712,3.734,3.712,3.731,10607.0
1700062500000,3.733,3.744,3.73,3.739,21997.0
1700062560000,3.74,3.741,3.733,3.736,8939.0
1700062620000,3.734,3.743,3.732,3.743,6847.0
1700062680000,3.743,3.744,3.737,3.741,6144.0
1700062740000,3.741,3.747,3.74,3.743,5851.0
1700062800000,3.743,3.744,3.736,3.74,6946.0
1700062860000,3.74,3.74,3.735,3.735,3380.0
1700062920000,3.738,3.74,3.737,3.738,740.0
1700062980000,3.738,3.74,3.725,3.726,13440.0
1700063040000,3.727,3.734,3.727,3.732,4154.0
1700063100000,3.733,3.738,3.732,3.738,8656.0
1700063160000,3.739,3.739,3.734,3.734,870.0
1700063220000,3.735,3.741,3.732,3.738,3801.0
1700063280000,3.739,3.739,3.732,3.736,2768.0
1700063340000,3.737,3.739,3.732,3.738,1247.0
1700063400000,3.738,3.746,3.738,3.741,1814.0
1700063460000,3.739,3.739,3.734,3.734,596.0
1700063520000,3.735,3.736,3.732,3.734,2533.0
1700063580000,3.734,3.735,3.727,3.732,6085.0
1700063640000,3.732,3.733,3.728,3.733,527.0
1700063700000,3.733,3.74,3.733,3.739,1941.0
1700063760000,3.74,3.749,3.74,3.746,5836.0
1700063820000,3.747,3.748,3.741,3.744,648.0
1700063880000,3.744,3.745,3.741,3.743,2612.0
1700063940000,3.743,3.749,3.74,3.746,2626.0
1700064000000,3.746,3.75,3.743,3.744,1178.0
1700064060000,3.744,3.746,3.739,3.743,2711.0
1700064120000,3.744,3.755,3.743,3.755,4038.0
1700064180000,3.754,3.767,3.748,3.753,7632.0
1700064240000,3.753,3.755,3.745,3.748,7068.0
1700064300000,3.745,3.747,3.736,3.743,5393.0
1700064360000,3.744,3.744,3.726,3.732,11946.0
1700064420000,3.731,3.737,3.729,3.731,3334.0
1700064480000,3.731,3.732,3.73,3.73,742.0
1700064540000,3.73,3.731,3.727,3.73,3533.0
1700064600000,3.73,3.73,3.72,3.722,6142.0
1700064660000,3.724,3.727,3.722,3.724,1368.0
1700064720000,3.725,3.727,3.721,3.723,1115.0
1700064780000,3.722,3.726,3.722,3.726,3857.0
1700064840000,3.724,3.726,3.721,3.722,2459.0
1700064900000,3.722,3.73,3.721,3.725,7733.0
1700064960000,3.726,3.726,3.722,3.723,1656.0
1700065020000,3.724,3.73,3.722,3.729,954.0
1700065080000,3.729,3.734,3.724,3.734,2255.0
1700065140000,3.734,3.736,3.727,3.729,3398.0
1700065200000,3.728,3.73,3.727,3.728,838.0
1700065260000,3.729,3.733,3.72,3.72,3698.0
1700065320000,3.72,3.73,3.717,3.729,3197.0
1700065380000,3.729,3.733,3.729,3.733,978.0
1700065440000,3.732,3.733,3.729,3.729,758.0
1700065500000,3.731,3.737,3.729,3.737,959.0
1700065560000,3.736,3.736,3.73,3.732,501.0
1700065620000,3.73,3.73,3.721,3.722,1666.0
1700065680000,3.721,3.725,3.721,3.724,699.0
1700065740000,3.723,3.724,3.721,3.722,574.0
1700065800000,3.724,3.726,3.72,3.723,792.0
1700065860000,3.724,3.725,3.72,3.721,1546.0
1700065920000,3.722,3.723,3.72,3.72,690.0
1700065980000,3.723,3.727,3.723,3.725,1362.0
1700066040000,3.725,3.725,3.715,3.722,3087.0
1700066100000,3.723,3.732,3.723,3.732,1615.0
1700066160000,3.732,3.74,3.732,3.738,1713.0
1700066220000,3.74,3.744,3.738,3.744,1720.0
1700066280000,3.743,3.748,3.742,3.747,1310.0
1700066340000,3.747,3.755,3.747,3.752,5522.0
1700066400000,3.751,3.753,3.746,3.748,3203.0
1700066460000,3.748,3.75,3.739,3.743,1825.0
1700066520000,3.744,3.747,3.742,3.746,1414.0
1700066580000,3.747,3.752,3.742,3.746,2106.0
1700066640000,3.746,3.749,3.744,3.749,614.0
1700066700000,3.749,3.749,3.741,3.745,3178.0
1700066760000,3.745,3.754,3.745,3.752,2281.0
1700066820000,3.752,3.758,3.752,3.753,2240.0
1700066880000,3.752,3.755,3.747,3.75,16390.0
1700066940000,3.751,3.753,3.749,3.752,1311.0
1700067000000,3.753,3.761,3.75,3.758,2713.0
1700067060000,3.76,3.766,3.76,3.765,1967.0
1700067120000,3.766,3.767,3.759,3.761,2913.0
1700067180000,3.761,3.765,3.755,3.755,1888.0
1700067240000,3.755,3.756,3.751,3.751,571.0
1700067300000,3.752,3.753,3.747,3.749,3523.0
1700067360000,3.748,3.749,3.745,3.746,1292.0
1700067420000,3.747,3.757,3.745,3.754,5162.0
1700067480000,3.755,3.767,3.755,3.762,9128.0
1700067540000,3.762,3.763,3.758,3.76,5218.0
1700067600000,3.76,3.762,3.757,3.76,1143.0
1700067660000,3.76,3.762,3.751,3.753,2494.0
1700067720000,3.753,3.754,3.734,3.742,22802.0
1700067780000,3.74,3.74,3.72,3.722,8212.0
1700067840000,3.722,3.732,3.718,3.731,6368.0
1700067900000,3.73,3.74,3.73,3.737,2805.0
1700067960000,3.737,3.74,3.734,3.737,2123.0
1700068020000,3.738,3.739,3.727,3.728,825.0
1700068080000,3.727,3.727,3.705,3.713,10510.0
1700068140000,3.712,3.721,3.7,3.721,10843.0
1700068200000,3.721,3.721,3.713,3.713,1680.0
1700068260000,3.714,3.72,3.711,3.718,4578.0
1700068320000,3.72,3.722,3.717,3.721,756.0
1700068380000,3.722,3.725,3.718,3.72,5220.0
1700068440000,3.72,3.723,3.718,3.72,1997.0
1700068500000,3.72,3.721,3.718,3.718,3912.0
1700068560000,3.718,3.718,3.715,3.717,693.0
1700068620000,3.716,3.718,3.714,3.714,582.0
1700068680000,3.715,3.717,3.712,3.712,1500.0
1700068740000,3.713,3.714,3.704,3.713,5667.0
1700068800000,3.712,3.723,3.709,3.717,6300.0
1700068860000,3.712,3.712,3.706,3.708,915.0
1700068920000,3.707,3.711,3.706,3.708,2004.0
1700068980000,3.71,3.715,3.707,3.712,3739.0
1700069040000,3.713,3.716,3.71,3.71,3547.0
1700069100000,3.712,3.715,3.711,3.715,2012.0
1700069160000,3.715,3.718,3.714,3.717,480.0
1700069220000,3.718,3.718,3.712,3.718,884.0
1700069280000,3.718,3.721,3.718,3.72,1061.0
1700069340000,3.721,3.724,3.721,3.723,655.0
1700069400000,3.723,3.724,3.718,3.723,1809.0
1700069460000,3.723,3.728,3.722,3.728,433.0
1700069520000,3.729,3.734,3.728,3.73,820.0
1700069580000,3.731,3.732,3.728,3.73,1012.0
1700069640000,3.73,3.732,3.73,3.732,434.0
1700069700000,3.731,3.733,3.73,3.73,504.0
1700069760000,3.731,3.731,3.724,3.729,3048.0
1700069820000,3.728,3.73,3.727,3.727,332.0
1700069880000,3.727,3.727,3.724,3.725,429.0
1700069940000,3.726,3.728,3.723,3.726,2077.0
1700070000000,3.727,3.728,3.724,3.728,581.0
1700070060000,3.73,3.736,3.73,3.736,393.0
1700070120000,3.737,3.738,3.734,3.734,2328.0
1700070180000,3.734,3.734,3.728,3.728,405.0
1700070240000,3.726,3.726,3.716,3.716,1442.0
1700070300000,3.717,3.72,3.714,3.714,4043.0
1700070360000,3.715,3.719,3.715,3.719,859.0
1700070420000,3.719,3.721,3.718,3.719,1132.0
1700070480000,3.718,3.727,3.718,3.727,215.0
1700070540000,3.728,3.735,3.728,3.733,1064.0
1700070600000,3.733,3.74,3.733,3.736,5900.0
1700070660000,3.737,3.742,3.735,3.741,4185.0
1700070720000,3.741,3.741,3.737,3.738,916.0
1700070780000,3.738,3.739,3.73,3.731,2109.0
1700070840000,3.732,3.734,3.732,3.734,644.0
1700070900000,3.732,3.732,3.715,3.715,8541.0
1700070960000,3.716,3.721,3.713,3.717,3476.0
1700071020000,3.719,3.719,3.716,3.716,466.0
1700071080000,3.716,3.723,3.716,3.721,3199.0
1700071140000,3.721,3.723,3.721,3.721,591.0
1700071200000,3.723,3.723,3.72,3.72,1700.0
1700071260000,3.719,3.719,3.704,3.705,3627.0
1700071320000,3.705,3.709,3.705,3.709,5459.0
1700071380000,3.71,3.717,3.707,3.717,1573.0
1700071440000,3.716,3.721,3.715,3.719,3058.0
1700071500000,3.718,3.718,3.711,3.715,2380.0
1700071560000,3.716,3.718,3.715,3.718,624.0
1700071620000,3.718,3.719,3.715,3.715,914.0
1700071680000,3.714,3.715,3.707,3.707,1671.0
1700071740000,3.707,3.714,3.707,3.714,3718.0
1700071800000,3.712,3.726,3.71,3.726,5266.0
1700071860000,3.725,3.752,3.723,3.751,9485.0
1700071920000,3.751,3.783,3.743,3.781,30261.0
1700071980000,3.779,3.786,3.763,3.776,26835.0
1700072040000,3.776,3.788,3.77,3.777,8642.0
1700072100000,3.777,3.796,3.775,3.793,7935.0
1700072160000,3.793,3.799,3.79,3.791,13287.0
1700072220000,3.792,3.799,3.775,3.781,20144.0
1700072280000,3.781,3.797,3.781,3.787,12886.0
1700072340000,3.789,3.789,3.783,3.786,6025.0
1700072400000,3.786,3.799,3.784,3.789,8861.0
1700072460000,3.788,3.79,3.777,3.787,10734.0
1700072520000,3.784,3.788,3.78,3.784,4036.0
1700072580000,3.785,3.791,3.778,3.787,3661.0
1700072640000,3.788,3.788,3.739,3.743,18152.0
1700072700000,3.744,3.765,3.726,3.764,20311.0
1700072760000,3.763,3.765,3.752,3.756,5146.0
1700072820000,3.756,3.757,3.736,3.752,8848.0
1700072880000,3.751,3.768,3.751,3.764,16979.0
1700072940000,3.765,3.788,3.765,3.784,12945.0
1700073000000,3.784,3.798,3.775,3.782,15493.0
1700073060000,3.78,3.78,3.765,3.779,5257.0
1700073120000,3.778,3.78,3.766,3.768,1865.0
1700073180000,3.769,3.769,3.761,3.761,1556.0
1700073240000,3.765,3.767,3.76,3.764,5394.0
1700073300000,3.764,3.784,3.76,3.781,7058.0
1700073360000,3.78,3.78,3.768,3.775,2349.0
1700073420000,3.775,3.778,3.771,3.777,625.0
1700073480000,3.777,3.788,3.776,3.788,2270.0
1700073540000,3.786,3.787,3.772,3.772,10886.0
1700073600000,3.772,3.783,3.769,3.783,3446.0
1700073660000,3.783,3.787,3.781,3.784,309.0
1700073720000,3.785,3.79,3.783,3.785,1895.0
1700073780000,3.786,3.787,3.78,3.785,3062.0
1700073840000,3.785,3.785,3.781,3.784,128.0
1700073900000,3.78,3.783,3.78,3.78,1439.0
1700073960000,3.779,3.79,3.773,3.788,3148.0
1700074020000,3.787,3.799,3.784,3.795,12497.0
1700074080000,3.793,3.794,3.786,3.789,2673.0
1700074140000,3.789,3.795,3.788,3.789,2893.0
1700074200000,3.787,3.797,3.787,3.793,1064.0
1700074260000,3.792,3.793,3.788,3.792,1005.0
1700074320000,3.793,3.795,3.787,3.794,4389.0
1700074380000,3.792,3.794,3.789,3.792,1604.0
1700074440000,3.791,3.8,3.765,3.773,23253.0
1700074500000,3.774,3.784,3.771,3.781,2808.0
1700074560000,3.784,3.792,3.779,3.787,4971.0
1700074620000,3.786,3.793,3.78,3.784,1940.0
1700074680000,3.784,3.792,3.782,3.789,1952.0
1700074740000,3.789,3.791,3.787,3.79,1771.0
1700074800000,3.791,3.795,3.788,3.792,3192.0
1700074860000,3.791,3.791,3.749,3.768,35254.0
1700074920000,3.768,3.784,3.768,3.778,9801.0
1700074980000,3.778,3.784,3.774,3.776,4839.0
1700075040000,3.776,3.778,3.773,3.776,1799.0
1700075100000,3.775,3.793,3.775,3.787,4369.0
1700075160000,3.787,3.794,3.784,3.794,3717.0
1700075220000,3.792,3.798,3.788,3.796,3571.0
1700075280000,3.793,3.798,3.776,3.781,9028.0
1700075340000,3.784,3.788,3.775,3.776,5158.0
1700075400000,3.776,3.784,3.772,3.773,8397.0
1700075460000,3.773,3.779,3.767,3.767,5607.0
1700075520000,3.767,3.771,3.759,3.759,9837.0
1700075580000,3.759,3.763,3.749,3.756,21769.0
1700075640000,3.758,3.762,3.75,3.75,8170.0
1700075700000,3.75,3.756,3.743,3.744,8838.0
1700075760000,3.745,3.749,3.738,3.739,9166.0
1700075820000,3.738,3.743,3.729,3.738,11691.0
1700075880000,3.738,3.741,3.726,3.733,14065.0
1700075940000,3.734,3.734,3.723,3.724,11721.0
1700076000000,3.723,3.731,3.72,3.722,13642.0
1700076060000,3.722,3.724,3.704,3.707,24029.0
1700076120000,3.708,3.718,3.704,3.716,13738.0
1700076180000,3.714,3.717,3.71,3.712,3013.0
1700076240000,3.712,3.72,3.71,3.719,1700.0
1700076300000,3.72,3.733,3.72,3.733,3631.0
1700076360000,3.729,3.737,3.726,3.736,4197.0
1700076420000,3.736,3.736,3.733,3.734,2030.0
1700076480000,3.735,3.735,3.728,3.732,4420.0
1700076540000,3.73,3.737,3.73,3.737,2210.0
1700076600000,3.734,3.748,3.733,3.747,6631.0
1700076660000,3.746,3.748,3.74,3.747,2373.0
1700076720000,3.747,3.75,3.744,3.75,1821.0
1700076780000,3.751,3.757,3.745,3.756,6805.0
1700076840000,3.757,3.77,3.757,3.77,6185.0
1700076900000,3.769,3.777,3.767,3.776,7322.0
1700076960000,3.777,3.786,3.774,3.786,5829.0
1700077020000,3.785,3.791,3.78,3.784,11224.0
1700077080000,3.784,3.795,3.779,3.795,7920.0
1700077140000,3.795,3.795,3.79,3.79,4413.0
1700077200000,3.791,3.805,3.791,3.804,12927.0
1700077260000,3.804,3.814,3.797,3.805,13460.0
1700077320000,3.804,3.805,3.8,3.803,2826.0
1700077380000,3.805,3.811,3.804,3.811,3254.0
1700077440000,3.811,3.816,3.81,3.813,6285.0
1700077500000,3.814,3.815,3.805,3.808,6351.0
1700077560000,3.808,3.817,3.805,3.815,4954.0
1700077620000,3.815,3.817,3.806,3.808,6560.0
1700077680000,3.807,3.808,3.788,3.789,5830.0
1700077740000,3.79,3.79,3.783,3.788,2939.0
1700077800000,3.789,3.791,3.787,3.789,2487.0
1700077860000,3.789,3.808,3.789,3.806,8043.0
1700077920000,3.805,3.805,3.799,3.801,1737.0
1700077980000,3.802,3.809,3.801,3.807,2934.0
1700078040000,3.806,3.807,3.8,3.8,1381.0
1700078100000,3.801,3.808,3.801,3.808,2277.0
1700078160000,3.808,3.816,3.806,3.816,4897.0
1700078220000,3.816,3.816,3.807,3.809,3702.0
1700078280000,3.809,3.815,3.809,3.814,1786.0
1700078340000,3.814,3.818,3.812,3.816,2595.0
1700078400000,3.814,3.818,3.812,3.814,3614.0
1700078460000,3.813,3.813,3.797,3.808,5351.0
1700078520000,3.808,3.816,3.808,3.813,2311.0
1700078580000,3.813,3.815,3.803,3.808,2565.0
1700078640000,3.809,3.812,3.805,3.81,2757.0
1700078700000,3.809,3.812,3.806,3.811,3161.0
1700078760000,3.811,3.811,3.806,3.807,1108.0
1700078820000,3.807,3.812,3.807,3.809,2770.0
1700078880000,3.809,3.809,3.805,3.807,4950.0
1700078940000,3.805,3.807,3.799,3.8,3507.0
1700079000000,3.8,3.813,3.8,3.809,2387.0
1700079060000,3.81,3.818,3.805,3.816,7398.0
1700079120000,3.817,3.818,3.801,3.801,2078.0
1700079180000,3.801,3.809,3.798,3.802,4294.0
1700079240000,3.802,3.803,3.799,3.801,1116.0
1700079300000,3.8,3.807,3.8,3.803,3557.0
1700079360000,3.8,3.804,3.796,3.798,1612.0
1700079420000,3.798,3.799,3.796,3.796,798.0
1700079480000,3.796,3.807,3.795,3.806,3809.0
1700079540000,3.804,3.804,3.796,3.8,1756.0
1700079600000,3.8,3.8,3.795,3.798,926.0
1700079660000,3.797,3.801,3.797,3.798,609.0
1700079720000,3.8,3.8,3.799,3.799,416.0
1700079780000,3.799,3.799,3.795,3.795,863.0
1700079840000,3.795,3.796,3.792,3.795,1439.0
1700079900000,3.796,3.8,3.796,3.799,2175.0
1700079960000,3.798,3.805,3.794,3.803,2502.0
1700080020000,3.803,3.803,3.8,3.803,587.0
1700080080000,3.802,3.806,3.798,3.805,2531.0
1700080140000,3.805,3.806,3.801,3.801,1694.0
1700080200000,3.799,3.804,3.793,3.797,2557.0
1700080260000,3.798,3.801,3.792,3.794,2245.0
1700080320000,3.794,3.794,3.788,3.792,3872.0
1700080380000,3.789,3.799,3.789,3.799,3086.0
1700080440000,3.796,3.798,3.772,3.776,14629.0
1700080500000,3.777,3.789,3.777,3.788,2399.0
1700080560000,3.787,3.788,3.781,3.785,1433.0
1700080620000,3.784,3.788,3.778,3.788,3918.0
1700080680000,3.786,3.792,3.782,3.786,2923.0
1700080740000,3.785,3.785,3.777,3.784,4131.0
1700080800000,3.783,3.783,3.77,3.775,6345.0
1700080860000,3.774,3.78,3.774,3.78,680.0
1700080920000,3.78,3.788,3.78,3.788,1721.0
1700080980000,3.788,3.788,3.785,3.785,679.0
1700081040000,3.787,3.787,3.782,3.785,1460.0
1700081100000,3.785,3.785,3.782,3.784,236.0
1700081160000,3.784,3.785,3.782,3.785,440.0
1700081220000,3.785,3.788,3.785,3.787,408.0
1700081280000,3.788,3.794,3.787,3.79,3609.0
1700081340000,3.791,3.791,3.787,3.787,1989.0
1700081400000,3.787,3.79,3.787,3.79,1536.0
1700081460000,3.787,3.788,3.787,3.788,1862.0
1700081520000,3.788,3.789,3.787,3.788,1199.0
1700081580000,3.787,3.787,3.785,3.786,1466.0
1700081640000,3.787,3.787,3.787,3.787,214.0
1700081700000,3.787,3.788,3.786,3.788,292.0
1700081760000,3.789,3.789,3.788,3.788,607.0
1700081820000,3.788,3.788,3.785,3.786,1212.0
1700081880000,3.788,3.788,3.782,3.783,742.0
1700081940000,3.782,3.783,3.779,3.779,534.0
1700082000000,3.782,3.783,3.773,3.776,4192.0
1700082060000,3.777,3.778,3.75,3.753,22161.0
1700082120000,3.752,3.761,3.75,3.76,5406.0
1700082180000,3.76,3.769,3.76,3.766,5936.0
1700082240000,3.765,3.767,3.764,3.764,1035.0
1700082300000,3.764,3.765,3.761,3.763,1179.0
1700082360000,3.762,3.763,3.76,3.76,940.0
1700082420000,3.761,3.766,3.76,3.765,2623.0
1700082480000,3.765,3.769,3.757,3.76,4728.0
1700082540000,3.76,3.762,3.759,3.762,394.0
1700082600000,3.763,3.769,3.756,3.756,3721.0
1700082660000,3.757,3.76,3.757,3.759,286.0
1700082720000,3.757,3.757,3.751,3.751,1420.0
1700082780000,3.755,3.758,3.753,3.756,2162.0
1700082840000,3.757,3.758,3.755,3.755,1197.0
1700082900000,3.754,3.754,3.744,3.746,5063.0
1700082960000,3.746,3.748,3.74,3.746,2569.0
1700083020000,3.747,3.75,3.747,3.749,602.0
1700083080000,3.75,3.757,3.75,3.757,699.0
1700083140000,3.757,3.757,3.753,3.757,1377.0
1700083200000,3.756,3.759,3.753,3.758,868.0
1700083260000,3.759,3.767,3.759,3.767,3112.0
1700083320000,3.766,3.771,3.764,3.768,3399.0
1700083380000,3.769,3.771,3.768,3.77,1066.0
1700083440000,3.771,3.772,3.771,3.772,2294.0
1700083500000,3.773,3.774,3.766,3.772,2203.0
1700083560000,3.772,3.772,3.768,3.771,777.0
1700083620000,3.772,3.772,3.766,3.77,2172.0
1700083680000,3.77,3.77,3.769,3.769,629.0
1700083740000,3.769,3.769,3.768,3.768,388.0
1700083800000,3.769,3.771,3.769,3.769,674.0
1700083860000,3.77,3.776,3.768,3.768,2306.0
1700083920000,3.769,3.769,3.759,3.759,581.0
1700083980000,3.757,3.759,3.752,3.756,4119.0
1700084040000,3.756,3.758,3.752,3.752,2332.0
1700084100000,3.752,3.753,3.745,3.745,2558.0
1700084160000,3.745,3.746,3.737,3.74,6251.0
1700084220000,3.741,3.741,3.735,3.738,1463.0
1700084280000,3.738,3.746,3.735,3.742,4215.0
1700084340000,3.743,3.745,3.742,3.742,1711.0
1700084400000,3.742,3.748,3.742,3.744,1321.0
1700084460000,3.745,3.746,3.744,3.744,470.0
1700084520000,3.745,3.751,3.745,3.751,557.0
1700084580000,3.75,3.752,3.75,3.75,309.0
1700084640000,3.751,3.752,3.749,3.75,1862.0
1700084700000,3.752,3.755,3.751,3.755,1792.0
1700084760000,3.755,3.757,3.754,3.754,544.0
1700084820000,3.755,3.763,3.755,3.762,1560.0
1700084880000,3.761,3.765,3.758,3.76,2235.0
1700084940000,3.759,3.761,3.758,3.761,127.0
1700085000000,3.759,3.761,3.753,3.755,1860.0
1700085060000,3.753,3.757,3.749,3.757,1031.0
1700085120000,3.755,3.755,3.754,3.755,37.0
1700085180000,3.754,3.754,3.741,3.744,5233.0
1700085240000,3.745,3.749,3.744,3.744,1100.0
1700085300000,3.745,3.748,3.743,3.746,306.0
1700085360000,3.746,3.749,3.746,3.748,311.0
1700085420000,3.748,3.754,3.747,3.747,3890.0
1700085480000,3.749,3.749,3.743,3.746,1388.0
1700085540000,3.747,3.752,3.747,3.749,570.0
1700085600000,3.751,3.757,3.751,3.754,1957.0
1700085660000,3.755,3.758,3.754,3.755,2376.0
1700085720000,3.754,3.754,3.749,3.75,2201.0
1700085780000,3.749,3.752,3.743,3.75,3949.0
1700085840000,3.748,3.753,3.748,3.752,285.0
1700085900000,3.752,3.754,3.751,3.753,778.0
1700085960000,3.753,3.754,3.75,3.75,613.0
1700086020000,3.751,3.753,3.75,3.75,327.0
1700086080000,3.748,3.748,3.747,3.747,178.0
1700086140000,3.746,3.746,3.743,3.746,939.0
1700086200000,3.745,3.753,3.745,3.753,1059.0
1700086260000,3.753,3.758,3.752,3.758,501.0
1700086320000,3.759,3.76,3.756,3.756,2696.0
1700086380000,3.758,3.766,3.758,3.764,2333.0
1700086440000,3.764,3.767,3.763,3.767,1337.0
1700086500000,3.767,3.767,3.764,3.765,867.0
1700086560000,3.764,3.766,3.76,3.762,2517.0
1700086620000,3.764,3.767,3.76,3.765,1279.0
1700086680000,3.764,3.764,3.76,3.763,815.0
1700086740000,3.762,3.763,3.761,3.762,1628.0
1700086800000,3.763,3.767,3.763,3.765,944.0
1700086860000,3.765,3.765,3.762,3.762,810.0
1700086920000,3.763,3.769,3.763,3.766,4658.0
1700086980000,3.768,3.769,3.765,3.767,1280.0
1700087040000,3.768,3.773,3.768,3.773,2342.0
1700087100000,3.77,3.778,3.769,3.778,2174.0
1700087160000,3.777,3.782,3.776,3.782,1560.0
1700087220000,3.781,3.784,3.781,3.782,1040.0
1700087280000,3.783,3.785,3.781,3.784,1388.0
1700087340000,3.785,3.786,3.782,3.782,504.0
1700087400000,3.782,3.786,3.782,3.785,380.0
1700087460000,3.784,3.784,3.776,3.778,4596.0
1700087520000,3.781,3.782,3.779,3.779,1339.0
1700087580000,3.781,3.785,3.781,3.785,753.0
1700087640000,3.785,3.788,3.784,3.785,1551.0
1700087700000,3.786,3.786,3.777,3.777,3131.0
1700087760000,3.777,3.78,3.777,3.779,1028.0
1700087820000,3.779,3.781,3.779,3.781,677.0
1700087880000,3.779,3.781,3.777,3.78,2087.0
1700087940000,3.778,3.78,3.775,3.777,3151.0
1700088000000,3.776,3.78,3.774,3.78,2870.0
1700088060000,3.781,3.784,3.781,3.782,2216.0
1700088120000,3.783,3.784,3.782,3.783,822.0
1700088180000,3.784,3.785,3.781,3.785,496.0
1700088240000,3.785,3.785,3.78,3.78,1365.0
1700088300000,3.78,3.784,3.78,3.784,791.0
1700088360000,3.783,3.785,3.781,3.781,195.0
1700088420000,3.78,3.782,3.78,3.781,253.0
1700088480000,3.781,3.781,3.779,3.779,212.0
1700088540000,3.779,3.782,3.779,3.782,635.0
1700088600000,3.782,3.782,3.777,3.777,1502.0
1700088660000,3.777,3.777,3.777,3.777,0.0
1700088720000,3.778,3.778,3.773,3.773,1228.0
1700088780000,3.774,3.774,3.765,3.765,3124.0
1700088840000,3.766,3.77,3.764,3.768,4307.0
1700088900000,3.769,3.772,3.769,3.771,833.0
1700088960000,3.77,3.771,3.766,3.766,973.0
1700089020000,3.766,3.768,3.765,3.765,566.0
1700089080000,3.765,3.767,3.764,3.765,593.0
1700089140000,3.765,3.766,3.764,3.764,274.0
1700089200000,3.765,3.768,3.765,3.765,2741.0
1700089260000,3.767,3.767,3.763,3.766,4124.0
1700089320000,3.766,3.768,3.763,3.763,1158.0
1700089380000,3.762,3.762,3.759,3.76,324.0
1700089440000,3.759,3.759,3.756,3.758,930.0
1700089500000,3.757,3.758,3.754,3.754,1694.0
1700089560000,3.754,3.762,3.753,3.76,1718.0
1700089620000,3.76,3.763,3.76,3.763,367.0
1700089680000,3.761,3.763,3.76,3.761,843.0
1700089740000,3.762,3.763,3.757,3.757,1152.0
1700089800000,3.758,3.76,3.756,3.758,1912.0
1700089860000,3.759,3.759,3.758,3.758,376.0
1700089920000,3.76,3.76,3.754,3.754,3799.0
1700089980000,3.754,3.754,3.751,3.752,2222.0
1700090040000,3.751,3.763,3.751,3.762,4711.0
1700090100000,3.761,3.765,3.761,3.765,1766.0
1700090160000,3.763,3.771,3.759,3.768,4768.0
1700090220000,3.768,3.771,3.767,3.769,3228.0
1700090280000,3.767,3.768,3.764,3.767,2498.0
1700090340000,3.766,3.766,3.764,3.765,570.0
1700090400000,3.764,3.765,3.754,3.755,2628.0
1700090460000,3.755,3.755,3.749,3.753,7459.0
1700090520000,3.752,3.753,3.749,3.752,740.0
1700090580000,3.752,3.754,3.751,3.754,2085.0
1700090640000,3.753,3.757,3.75,3.752,5015.0
1700090700000,3.752,3.757,3.747,3.756,3165.0
1700090760000,3.757,3.759,3.757,3.759,183.0
1700090820000,3.759,3.764,3.757,3.76,7111.0
1700090880000,3.761,3.767,3.761,3.766,3584.0
1700090940000,3.767,3.769,3.766,3.769,585.0
1700091000000,3.769,3.77,3.769,3.769,1316.0
1700091060000,3.769,3.774,3.769,3.772,2043.0
1700091120000,3.771,3.773,3.766,3.767,2221.0
1700091180000,3.767,3.78,3.767,3.775,7805.0
1700091240000,3.775,3.793,3.774,3.793,14450.0
1700091300000,3.794,3.8,3.79,3.794,6530.0
1700091360000,3.795,3.799,3.792,3.796,3387.0
1700091420000,3.795,3.804,3.788,3.803,12795.0
1700091480000,3.802,3.806,3.797,3.797,4925.0
1700091540000,3.797,3.8,3.796,3.798,1968.0
1700091600000,3.799,3.8,3.796,3.8,3502.0
1700091660000,3.801,3.801,3.793,3.8,3673.0
1700091720000,3.8,3.808,3.8,3.806,2980.0
1700091780000,3.806,3.817,3.805,3.815,8244.0
1700091840000,3.815,3.821,3.811,3.813,7225.0
1700091900000,3.812,3.813,3.803,3.808,7785.0
1700091960000,3.808,3.812,3.805,3.812,2056.0
1700092020000,3.811,3.82,3.809,3.818,2043.0
1700092080000,3.818,3.819,3.808,3.809,3600.0
1700092140000,3.809,3.819,3.805,3.818,13498.0
1700092200000,3.818,3.829,3.816,3.825,11901.0
1700092260000,3.827,3.834,3.823,3.829,7711.0
1700092320000,3.829,3.846,3.821,3.837,23978.0
1700092380000,3.837,3.846,3.833,3.836,7323.0
1700092440000,3.836,3.836,3.829,3.829,3941.0
1700092500000,3.829,3.844,3.828,3.843,7893.0
1700092560000,3.843,3.843,3.839,3.839,3290.0
1700092620000,3.841,3.841,3.832,3.835,3858.0
1700092680000,3.836,3.837,3.829,3.833,4536.0
1700092740000,3.832,3.843,3.827,3.843,15140.0
1700092800000,3.843,3.85,3.841,3.848,9329.0
1700092860000,3.847,3.852,3.839,3.843,6498.0
1700092920000,3.843,3.849,3.807,3.82,22763.0
1700092980000,3.821,3.831,3.821,3.831,3082.0
1700093040000,3.831,3.843,3.828,3.841,8007.0
1700093100000,3.843,3.855,3.842,3.851,4394.0
1700093160000,3.851,3.865,3.851,3.86,6075.0
1700093220000,3.86,3.864,3.855,3.862,2844.0
1700093280000,3.862,3.881,3.859,3.877,18461.0
1700093340000,3.875,3.879,3.869,3.876,3118.0
1700093400000,3.876,3.876,3.861,3.866,6633.0
1700093460000,3.867,3.867,3.851,3.851,2468.0
1700093520000,3.852,3.859,3.849,3.859,3237.0
1700093580000,3.859,3.862,3.852,3.86,6875.0
1700093640000,3.86,3.864,3.857,3.864,2229.0
1700093700000,3.864,3.874,3.862,3.862,3650.0
1700093760000,3.864,3.869,3.858,3.867,4505.0
1700093820000,3.868,3.87,3.861,3.868,4437.0
1700093880000,3.866,3.877,3.863,3.87,7500.0
1700093940000,3.87,3.876,3.863,3.863,3498.0
1700094000000,3.863,3.865,3.846,3.846,8348.0
1700094060000,3.847,3.862,3.843,3.851,7945.0
1700094120000,3.849,3.858,3.843,3.852,3016.0
1700094180000,3.853,3.873,3.853,3.873,3281.0
1700094240000,3.872,3.872,3.868,3.868,2533.0
1700094300000,3.869,3.869,3.861,3.862,8263.0
1700094360000,3.863,3.867,3.857,3.857,4998.0
1700094420000,3.859,3.863,3.854,3.857,2479.0
1700094480000,3.858,3.877,3.855,3.877,5200.0
1700094540000,3.877,3.899,3.875,3.898,28089.0
1700094600000,3.898,3.911,3.894,3.907,11715.0
1700094660000,3.908,3.933,3.908,3.93,20905.0
1700094720000,3.93,3.955,3.93,3.946,22689.0
1700094780000,3.946,3.99,3.943,3.972,55881.0
1700094840000,3.973,3.994,3.964,3.982,39533.0
1700094900000,3.981,3.995,3.945,3.957,54603.0
1700094960000,3.957,4.0,3.949,3.975,56288.0
1700095020000,3.974,3.981,3.961,3.971,15963.0
1700095080000,3.973,3.978,3.957,3.967,17444.0
1700095140000,3.967,3.972,3.952,3.961,14287.0
1700095200000,3.961,4.01,3.961,4.007,33949.0
1700095260000,4.009,4.064,3.997,4.047,82915.0
1700095320000,4.046,4.056,4.033,4.048,24516.0
1700095380000,4.049,4.049,4.014,4.033,19602.0
1700095440000,4.034,4.049,4.026,4.035,15400.0
1700095500000,4.036,4.079,4.033,4.076,41006.0
1700095560000,4.076,4.1,4.07,4.091,45672.0
1700095620000,4.09,4.12,4.089,4.108,43635.0
1700095680000,4.108,4.108,4.078,4.084,30017.0
1700095740000,4.083,4.091,4.047,4.054,35856.0
1700095800000,4.053,4.062,4.047,4.057,10572.0
1700095860000,4.056,4.072,4.054,4.068,8267.0
1700095920000,4.065,4.108,4.064,4.095,25158.0
1700095980000,4.095,4.102,4.061,4.067,31307.0
1700096040000,4.067,4.067,4.05,4.065,9371.0
1700096100000,4.065,4.072,4.059,4.066,8271.0
1700096160000,4.065,4.074,4.06,4.069,7626.0
1700096220000,4.07,4.07,4.058,4.066,9012.0
1700096280000,4.065,4.065,3.964,3.989,88057.0
1700096340000,3.989,4.062,3.983,4.045,38283.0
1700096400000,4.044,4.045,3.985,3.989,30748.0
1700096460000,3.991,4.071,3.983,4.049,56109.0
1700096520000,4.049,4.053,4.015,4.023,17683.0
1700096580000,4.024,4.024,3.999,4.005,16736.0
1700096640000,4.01,4.016,4.003,4.013,12576.0
1700096700000,4.01,4.024,4.003,4.01,11009.0
1700096760000,4.01,4.012,3.992,3.994,8809.0
1700096820000,3.993,3.995,3.978,3.978,15443.0
1700096880000,3.978,3.986,3.972,3.978,6860.0
1700096940000,3.976,3.984,3.974,3.977,3603.0
1700097000000,3.976,3.984,3.967,3.973,3999.0
1700097060000,3.973,4.0,3.973,3.989,6303.0
1700097120000,3.988,4.018,3.988,4.014,17170.0
1700097180000,4.013,4.016,3.982,3.991,12767.0
1700097240000,3.991,3.991,3.977,3.98,4676.0
1700097300000,3.982,3.983,3.944,3.957,19789.0
1700097360000,3.957,3.97,3.95,3.958,10639.0
1700097420000,3.955,3.96,3.935,3.958,12148.0
1700097480000,3.957,3.96,3.938,3.942,6159.0
1700097540000,3.943,3.965,3.941,3.964,5829.0
1700097600000,3.962,3.976,3.952,3.97,24065.0
1700097660000,3.97,3.99,3.97,3.975,13480.0
1700097720000,3.976,3.984,3.969,3.983,6724.0
1700097780000,3.984,3.986,3.975,3.975,597.0
1700097840000,3.975,3.977,3.965,3.97,2769.0
1700097900000,3.969,3.97,3.967,3.969,346.0
1700097960000,3.968,3.97,3.949,3.949,7541.0
1700098020000,3.95,3.956,3.945,3.948,8666.0
1700098080000,3.951,3.952,3.938,3.938,4590.0
1700098140000,3.939,3.946,3.934,3.936,10151.0
1700098200000,3.936,3.936,3.921,3.93,10456.0
1700098260000,3.929,3.94,3.903,3.94,15528.0
1700098320000,3.941,3.952,3.93,3.932,11003.0
1700098380000,3.932,3.94,3.93,3.936,4882.0
1700098440000,3.933,3.947,3.932,3.947,2453.0
1700098500000,3.947,3.972,3.946,3.97,19978.0
1700098560000,3.968,3.983,3.962,3.978,9255.0
1700098620000,3.977,3.979,3.971,3.975,4189.0
1700098680000,3.974,3.988,3.974,3.983,4705.0
1700098740000,3.983,3.99,3.977,3.982,6061.0
1700098800000,3.981,3.993,3.981,3.988,3674.0
1700098860000,3.988,4.015,3.987,4.011,16506.0
1700098920000,4.011,4.018,4.001,4.001,14551.0
1700098980000,4.002,4.006,3.991,3.999,5348.0
1700099040000,3.998,4.01,3.996,4.009,4501.0
1700099100000,4.007,4.007,3.995,4.002,4606.0
1700099160000,4.002,4.003,3.988,3.99,2196.0
1700099220000,3.992,3.993,3.98,3.984,6381.0
1700099280000,3.987,4.001,3.986,4.001,3691.0
1700099340000,4.0,4.006,3.999,4.003,3660.0
1700099400000,4.002,4.007,3.994,3.994,5761.0
1700099460000,3.991,3.993,3.98,3.99,9720.0
1700099520000,3.99,3.991,3.973,3.987,4475.0
1700099580000,3.986,3.993,3.979,3.993,3151.0
1700099640000,3.993,3.996,3.986,3.995,7829.0
1700099700000,3.994,3.998,3.987,3.992,6348.0
1700099760000,3.994,4.006,3.994,4.002,2350.0
1700099820000,4.004,4.008,4.002,4.003,2232.0
1700099880000,4.002,4.002,3.979,3.982,9057.0
1700099940000,3.981,3.981,3.974,3.98,4947.0
1700100000000,3.98,3.984,3.962,3.968,6286.0
1700100060000,3.968,4.004,3.962,3.998,26705.0
1700100120000,3.999,4.009,3.992,4.0,9883.0
1700100180000,4.001,4.002,3.991,3.997,2077.0
1700100240000,4.0,4.0,3.991,3.994,3310.0
1700100300000,3.994,3.998,3.99,3.994,2423.0
1700100360000,3.993,3.999,3.985,3.996,4002.0
1700100420000,3.996,3.999,3.994,3.996,907.0
1700100480000,3.999,4.009,3.997,4.004,3407.0
1700100540000,4.004,4.01,4.002,4.007,7841.0
1700100600000,4.009,4.009,4.003,4.006,3173.0
1700100660000,4.004,4.004,3.983,3.986,4276.0
1700100720000,3.987,3.993,3.984,3.99,2412.0
1700100780000,3.99,3.997,3.99,3.997,1399.0
1700100840000,3.995,4.008,3.995,4.005,4838.0
1700100900000,4.005,4.01,4.003,4.004,4204.0
1700100960000,4.007,4.007,3.999,3.999,3129.0
1700101020000,3.998,4.0,3.997,3.997,1659.0
1700101080000,3.996,3.997,3.991,3.992,1856.0
1700101140000,3.992,3.999,3.992,3.999,808.0
1700101200000,3.998,4.002,3.996,4.002,3115.0
1700101260000,4.002,4.004,3.999,4.004,2513.0
1700101320000,4.002,4.005,4.0,4.0,3475.0
1700101380000,3.999,3.999,3.966,3.967,17093.0
1700101440000,3.968,3.97,3.931,3.941,21864.0
1700101500000,3.941,3.955,3.94,3.946,8801.0
1700101560000,3.946,3.952,3.939,3.944,7397.0
1700101620000,3.941,3.951,3.939,3.951,4935.0
1700101680000,3.951,3.957,3.939,3.945,6152.0
1700101740000,3.947,3.947,3.931,3.933,11225.0
1700101800000,3.935,3.954,3.934,3.953,4694.0
1700101860000,3.952,3.954,3.947,3.952,3288.0
1700101920000,3.949,3.955,3.948,3.952,1544.0
1700101980000,3.952,3.96,3.94,3.956,14774.0
1700102040000,3.956,3.963,3.951,3.952,3523.0
1700102100000,3.952,3.952,3.94,3.942,2130.0
1700102160000,3.941,3.942,3.934,3.94,2351.0
1700102220000,3.936,3.939,3.932,3.936,3340.0
1700102280000,3.934,3.941,3.931,3.94,2772.0
1700102340000,3.94,3.944,3.939,3.944,2090.0
1700102400000,3.944,3.947,3.944,3.947,2120.0
1700102460000,3.946,3.946,3.933,3.939,3501.0
1700102520000,3.937,3.942,3.936,3.942,647.0
1700102580000,3.941,3.946,3.94,3.94,2167.0
1700102640000,3.941,3.941,3.927,3.928,4386.0
1700102700000,3.927,4.004,3.926,3.988,51088.0
1700102760000,3.99,3.997,3.979,3.986,9988.0
1700102820000,3.988,3.988,3.969,3.971,2877.0
1700102880000,3.971,3.974,3.956,3.966,8399.0
1700102940000,3.966,3.967,3.957,3.963,4111.0
1700103000000,3.962,3.963,3.94,3.943,15563.0
1700103060000,3.948,3.951,3.925,3.932,43636.0
1700103120000,3.932,3.944,3.93,3.939,3996.0
1700103180000,3.939,3.944,3.936,3.94,2695.0
1700103240000,3.944,3.947,3.939,3.946,1327.0
1700103300000,3.946,3.947,3.945,3.947,1659.0
1700103360000,3.946,3.946,3.939,3.94,2358.0
1700103420000,3.94,3.941,3.939,3.939,592.0
1700103480000,3.94,3.948,3.94,3.945,2456.0
1700103540000,3.944,3.946,3.939,3.939,1880.0
1700103600000,3.942,3.942,3.934,3.934,4332.0
1700103660000,3.935,3.942,3.934,3.935,2094.0
1700103720000,3.936,3.939,3.933,3.933,1600.0
1700103780000,3.933,3.936,3.93,3.933,4150.0
1700103840000,3.931,3.933,3.927,3.927,3123.0
1700103900000,3.928,3.93,3.926,3.927,1227.0
1700103960000,3.927,3.928,3.926,3.927,4609.0
1700104020000,3.928,3.93,3.922,3.923,2692.0
1700104080000,3.924,3.927,3.913,3.915,6478.0
1700104140000,3.915,3.918,3.892,3.896,25685.0
1700104200000,3.896,3.909,3.896,3.909,4093.0
1700104260000,3.909,3.918,3.909,3.918,1573.0
1700104320000,3.916,3.923,3.915,3.919,5741.0
1700104380000,3.918,3.919,3.916,3.918,1665.0
1700104440000,3.918,3.919,3.911,3.911,1872.0
1700104500000,3.911,3.915,3.91,3.91,2643.0
1700104560000,3.909,3.909,3.9,3.904,3532.0
1700104620000,3.902,3.905,3.9,3.904,2104.0
1700104680000,3.903,3.906,3.901,3.904,1316.0
1700104740000,3.901,3.902,3.9,3.901,2200.0
1700104800000,3.902,3.906,3.9,3.904,2800.0
1700104860000,3.903,3.907,3.902,3.905,1737.0
1700104920000,3.905,3.907,3.903,3.903,1005.0
1700104980000,3.902,3.906,3.902,3.904,736.0
1700105040000,3.904,3.904,3.902,3.903,908.0
1700105100000,3.903,3.905,3.902,3.905,1534.0
1700105160000,3.905,3.914,3.905,3.909,3138.0
1700105220000,3.906,3.906,3.9,3.903,3789.0
1700105280000,3.901,3.901,3.9,3.901,339.0
1700105340000,3.9,3.901,3.898,3.898,6065.0
1700105400000,3.897,3.903,3.891,3.899,7951.0
1700105460000,3.9,3.903,3.896,3.902,3643.0
1700105520000,3.903,3.909,3.901,3.909,978.0
1700105580000,3.907,3.913,3.905,3.913,4018.0
1700105640000,3.912,3.92,3.912,3.918,2810.0
1700105700000,3.919,3.925,3.915,3.923,2929.0
1700105760000,3.921,3.927,3.92,3.924,3137.0
1700105820000,3.925,3.936,3.925,3.936,2178.0
1700105880000,3.936,3.945,3.935,3.945,4234.0
1700105940000,3.944,3.947,3.939,3.942,5266.0
1700106000000,3.941,3.951,3.941,3.949,8913.0
1700106060000,3.949,3.957,3.947,3.949,5355.0
1700106120000,3.95,3.95,3.944,3.948,3353.0
1700106180000,3.945,3.95,3.944,3.947,3816.0
1700106240000,3.948,3.948,3.944,3.946,1179.0
1700106300000,3.946,3.951,3.944,3.945,3659.0
1700106360000,3.948,3.953,3.943,3.949,5185.0
1700106420000,3.948,3.951,3.947,3.949,1471.0
1700106480000,3.95,3.957,3.95,3.957,2446.0
1700106540000,3.958,3.966,3.956,3.963,4504.0
1700106600000,3.964,3.974,3.963,3.968,10589.0
1700106660000,3.967,3.968,3.963,3.963,2151.0
1700106720000,3.963,3.964,3.96,3.961,1110.0
1700106780000,3.961,3.962,3.955,3.956,1622.0
1700106840000,3.956,3.956,3.95,3.953,3054.0
1700106900000,3.953,3.953,3.943,3.947,6753.0
1700106960000,3.948,3.95,3.945,3.945,621.0
1700107020000,3.946,3.955,3.946,3.952,3482.0
1700107080000,3.952,3.953,3.948,3.949,527.0
1700107140000,3.951,3.954,3.951,3.952,2405.0
1700107200000,3.951,3.972,3.951,3.97,6752.0
1700107260000,3.97,3.993,3.965,3.992,20385.0
1700107320000,3.993,3.996,3.983,3.996,31872.0
1700107380000,3.995,4.024,3.995,4.024,29358.0
1700107440000,4.024,4.031,4.013,4.021,13045.0
1700107500000,4.021,4.037,4.013,4.033,17292.0
1700107560000,4.033,4.044,4.022,4.033,17927.0
1700107620000,4.035,4.057,4.032,4.051,15897.0
1700107680000,4.051,4.053,4.038,4.041,7870.0
1700107740000,4.039,4.047,4.039,4.041,8194.0
1700107800000,4.041,4.043,4.016,4.018,19798.0
1700107860000,4.019,4.019,4.0,4.004,11129.0
1700107920000,4.007,4.02,4.007,4.011,6260.0
1700107980000,4.012,4.015,4.0,4.001,13221.0
1700108040000,4.002,4.005,3.986,3.987,10959.0
1700108100000,3.987,4.012,3.986,4.007,11868.0
1700108160000,4.009,4.01,3.992,3.999,9620.0
1700108220000,3.998,4.003,3.992,4.003,1629.0
1700108280000,4.001,4.001,3.967,3.973,25940.0
1700108340000,3.974,3.985,3.974,3.978,5205.0
1700108400000,3.979,3.989,3.977,3.977,6282.0
1700108460000,3.979,3.981,3.975,3.975,1220.0
1700108520000,3.975,3.977,3.972,3.972,1777.0
1700108580000,3.974,3.979,3.971,3.979,1484.0
1700108640000,3.98,3.984,3.977,3.977,2878.0
1700108700000,3.981,3.986,3.97,3.972,5630.0
1700108760000,3.971,3.973,3.953,3.96,11716.0
1700108820000,3.961,3.961,3.934,3.954,25911.0
1700108880000,3.955,3.964,3.954,3.962,5400.0
1700108940000,3.963,3.969,3.957,3.967,11350.0
1700109000000,3.967,3.972,3.96,3.964,6817.0
1700109060000,3.965,3.971,3.961,3.971,2489.0
1700109120000,3.972,3.982,3.972,3.977,2634.0
1700109180000,3.979,3.988,3.979,3.988,2533.0
1700109240000,3.987,3.995,3.986,3.993,8443.0
1700109300000,3.993,3.996,3.988,3.995,2739.0
1700109360000,3.994,3.999,3.991,3.996,4069.0
1700109420000,3.998,4.018,3.996,4.015,7869.0
1700109480000,4.016,4.025,4.014,4.024,8983.0
1700109540000,4.021,4.021,4.016,4.018,3558.0
1700109600000,4.017,4.018,3.996,4.001,8202.0
1700109660000,4.0,4.007,3.995,4.004,2232.0
1700109720000,4.005,4.01,3.993,3.998,3931.0
1700109780000,3.997,4.002,3.99,3.994,2111.0
1700109840000,3.994,3.996,3.993,3.996,472.0
1700109900000,3.998,4.004,3.997,4.001,1416.0
1700109960000,4.001,4.002,3.99,3.996,2656.0
1700110020000,3.996,3.996,3.985,3.992,1855.0
1700110080000,3.992,3.994,3.988,3.994,1153.0
1700110140000,3.994,3.998,3.992,3.996,1683.0
1700110200000,3.996,3.996,3.988,3.988,822.0
1700110260000,3.988,3.992,3.987,3.99,1080.0
1700110320000,3.99,3.995,3.989,3.993,1420.0
1700110380000,3.994,3.998,3.993,3.998,1479.0
1700110440000,4.0,4.01,4.0,4.008,3714.0
1700110500000,4.007,4.007,3.997,4.005,8556.0
1700110560000,4.004,4.008,4.001,4.007,4038.0
1700110620000,4.007,4.007,3.999,3.999,2868.0
1700110680000,3.998,3.999,3.985,3.985,5045.0
1700110740000,3.987,3.991,3.98,3.986,6555.0
1700110800000,3.985,3.99,3.984,3.989,2428.0
1700110860000,3.99,4.005,3.99,4.004,4638.0
1700110920000,4.005,4.012,3.99,3.994,7329.0
1700110980000,3.995,4.008,3.995,4.003,7098.0
1700111040000,4.003,4.021,4.002,4.021,15173.0
1700111100000,4.021,4.027,4.014,4.016,7884.0
1700111160000,4.014,4.015,3.999,4.001,13186.0
1700111220000,4.0,4.001,3.992,3.993,2242.0
1700111280000,3.993,3.996,3.971,3.979,17340.0
1700111340000,3.978,3.978,3.967,3.97,7113.0
1700111400000,3.973,3.984,3.972,3.981,3520.0
1700111460000,3.981,3.984,3.975,3.979,1850.0
1700111520000,3.98,3.993,3.98,3.991,1909.0
1700111580000,3.993,3.999,3.984,3.999,5724.0
1700111640000,4.0,4.002,3.997,3.997,2728.0
1700111700000,3.998,4.002,3.996,3.996,1795.0
1700111760000,3.996,3.996,3.983,3.988,2751.0
1700111820000,3.988,3.988,3.98,3.984,1251.0
1700111880000,3.987,3.993,3.983,3.992,4240.0
1700111940000,3.993,3.995,3.993,3.995,619.0
1700112000000,3.996,4.007,3.996,4.007,5046.0
1700112060000,4.007,4.007,3.997,3.999,6307.0
1700112120000,4.0,4.011,4.0,4.009,2237.0
1700112180000,4.009,4.016,4.009,4.015,1261.0
1700112240000,4.014,4.017,4.01,4.014,2902.0
1700112300000,4.011,4.02,4.008,4.019,6091.0
1700112360000,4.019,4.031,4.019,4.02,4455.0
1700112420000,4.019,4.031,4.018,4.03,7738.0
1700112480000,4.027,4.031,4.015,4.027,6724.0
1700112540000,4.028,4.034,4.021,4.025,6755.0
1700112600000,4.026,4.044,4.026,4.042,10740.0
1700112660000,4.042,4.061,4.036,4.059,12439.0
1700112720000,4.058,4.095,4.058,4.087,40305.0
1700112780000,4.087,4.098,4.086,4.092,15721.0
1700112840000,4.093,4.098,4.088,4.089,3325.0
1700112900000,4.09,4.095,4.086,4.094,13635.0
1700112960000,4.095,4.095,4.064,4.073,15542.0
1700113020000,4.071,4.078,4.071,4.074,5072.0
1700113080000,4.074,4.074,4.065,4.068,4253.0
1700113140000,4.066,4.089,4.057,4.085,23839.0
1700113200000,4.085,4.099,4.081,4.096,8800.0
1700113260000,4.095,4.107,4.095,4.096,13119.0
1700113320000,4.097,4.102,4.09,4.098,5685.0
1700113380000,4.096,4.096,4.076,4.076,10465.0
1700113440000,4.077,4.08,4.073,4.076,2388.0
1700113500000,4.077,4.08,4.073,4.076,2055.0
1700113560000,4.077,4.082,4.077,4.082,1622.0
1700113620000,4.081,4.093,4.079,4.081,7518.0
1700113680000,4.08,4.088,4.079,4.084,2600.0
1700113740000,4.084,4.098,4.081,4.092,12007.0
1700113800000,4.094,4.094,4.089,4.091,2301.0
1700113860000,4.091,4.094,4.087,4.092,3402.0
1700113920000,4.092,4.106,4.092,4.106,5621.0
1700113980000,4.104,4.115,4.101,4.114,11927.0
1700114040000,4.111,4.13,4.109,4.13,15291.0
1700114100000,4.129,4.145,4.122,4.137,28142.0
1700114160000,4.136,4.153,4.13,4.15,29839.0
1700114220000,4.15,4.151,4.111,4.115,54092.0
1700114280000,4.114,4.136,4.11,4.125,22751.0
1700114340000,4.124,4.124,4.115,4.12,4370.0
1700114400000,4.119,4.119,4.097,4.107,20365.0
1700114460000,4.106,4.11,4.099,4.108,11031.0
1700114520000,4.108,4.112,4.082,4.086,16466.0
1700114580000,4.087,4.107,4.084,4.102,11545.0
1700114640000,4.103,4.146,4.103,4.146,24440.0
1700114700000,4.146,4.171,4.14,4.168,35641.0
1700114760000,4.167,4.169,4.12,4.12,26615.0
1700114820000,4.122,4.122,4.101,4.115,10042.0
1700114880000,4.116,4.118,4.112,4.113,2811.0
1700114940000,4.114,4.119,4.108,4.112,8549.0
1700115000000,4.114,4.118,4.114,4.114,4058.0
1700115060000,4.114,4.115,4.081,4.088,20199.0
1700115120000,4.088,4.1,4.081,4.1,8320.0
1700115180000,4.099,4.113,4.093,4.093,8485.0
1700115240000,4.094,4.099,4.083,4.092,7628.0
1700115300000,4.092,4.098,4.088,4.09,4138.0
1700115360000,4.09,4.096,4.084,4.085,3748.0
1700115420000,4.085,4.094,4.079,4.085,10627.0
1700115480000,4.086,4.09,4.083,4.085,2230.0
1700115540000,4.085,4.089,4.054,4.07,21975.0
1700115600000,4.069,4.072,4.064,4.068,7767.0
1700115660000,4.067,4.072,4.033,4.041,25333.0
1700115720000,4.041,4.057,4.039,4.044,13447.0
1700115780000,4.045,4.05,4.011,4.028,22629.0
1700115840000,4.026,4.044,4.007,4.018,43398.0
1700115900000,4.017,4.044,4.014,4.044,13894.0
1700115960000,4.044,4.045,4.032,4.038,9902.0
1700116020000,4.039,4.043,4.03,4.036,7998.0
1700116080000,4.036,4.045,4.034,4.045,3867.0
1700116140000,4.045,4.045,4.036,4.044,2447.0
1700116200000,4.044,4.047,4.038,4.038,2891.0
1700116260000,4.038,4.039,4.023,4.024,8069.0
1700116320000,4.023,4.03,4.02,4.025,3189.0
1700116380000,4.028,4.04,4.028,4.04,3011.0
1700116440000,4.04,4.043,4.038,4.043,2532.0
1700116500000,4.042,4.059,4.04,4.05,11011.0
1700116560000,4.049,4.051,4.046,4.047,6271.0
1700116620000,4.045,4.046,4.037,4.04,3584.0
1700116680000,4.038,4.048,4.037,4.043,4918.0
1700116740000,4.043,4.058,4.037,4.058,9105.0
1700116800000,4.055,4.056,4.043,4.045,2300.0
1700116860000,4.046,4.046,4.033,4.034,3066.0
1700116920000,4.034,4.039,4.032,4.039,3175.0
1700116980000,4.04,4.052,4.04,4.051,1873.0
1700117040000,4.05,4.065,4.049,4.065,5081.0
1700117100000,4.065,4.069,4.06,4.061,6137.0
1700117160000,4.061,4.064,4.06,4.063,3607.0
1700117220000,4.063,4.076,4.06,4.066,12483.0
1700117280000,4.066,4.072,4.062,4.072,5195.0
1700117340000,4.071,4.08,4.07,4.075,3915.0
1700117400000,4.076,4.08,4.075,4.079,4811.0
1700117460000,4.079,4.086,4.075,4.076,9651.0
1700117520000,4.078,4.089,4.074,4.085,5986.0
1700117580000,4.087,4.106,4.086,4.097,12436.0
1700117640000,4.097,4.099,4.091,4.099,5183.0
1700117700000,4.099,4.108,4.095,4.104,5077.0
1700117760000,4.104,4.123,4.103,4.12,6135.0
1700117820000,4.119,4.125,4.111,4.114,5166.0
1700117880000,4.111,4.133,4.108,4.133,9763.0
1700117940000,4.134,4.188,4.131,4.187,63420.0
1700118000000,4.184,4.196,4.167,4.189,57644.0
1700118060000,4.192,4.205,4.183,4.198,30324.0
1700118120000,4.196,4.2,4.182,4.196,18631.0
1700118180000,4.197,4.206,4.195,4.204,12806.0
1700118240000,4.206,4.212,4.196,4.204,12817.0
1700118300000,4.204,4.206,4.196,4.199,16218.0
1700118360000,4.199,4.25,4.198,4.242,32801.0
1700118420000,4.241,4.251,4.224,4.248,21801.0
1700118480000,4.248,4.271,4.24,4.271,33683.0
1700118540000,4.27,4.275,4.242,4.242,39241.0
1700118600000,4.242,4.253,4.21,4.22,27327.0
1700118660000,4.224,4.248,4.22,4.229,19239.0
1700118720000,4.23,4.248,4.228,4.231,8935.0
1700118780000,4.233,4.242,4.231,4.24,10143.0
1700118840000,4.24,4.24,4.221,4.224,12444.0
1700118900000,4.226,4.229,4.212,4.22,11880.0
1700118960000,4.22,4.278,4.212,4.278,56146.0
1700119020000,4.275,4.304,4.271,4.279,38849.0
1700119080000,4.278,4.28,4.24,4.246,22171.0
1700119140000,4.246,4.25,4.199,4.242,36354.0
1700119200000,4.244,4.247,4.221,4.224,13917.0
1700119260000,4.222,4.229,4.196,4.2,28661.0
1700119320000,4.2,4.219,4.198,4.217,8661.0
1700119380000,4.218,4.226,4.215,4.222,4508.0
1700119440000,4.222,4.223,4.202,4.204,7929.0
1700119500000,4.202,4.224,4.2,4.221,8138.0
1700119560000,4.221,4.253,4.221,4.253,10027.0
1700119620000,4.252,4.264,4.241,4.243,17347.0
1700119680000,4.242,4.243,4.218,4.222,11415.0
1700119740000,4.221,4.234,4.2,4.222,26783.0
1700119800000,4.221,4.227,4.202,4.211,12162.0
1700119860000,4.209,4.21,4.191,4.197,12724.0
1700119920000,4.193,4.197,4.159,4.194,24557.0
1700119980000,4.194,4.204,4.177,4.185,14146.0
1700120040000,4.185,4.186,4.16,4.174,15318.0
1700120100000,4.175,4.176,4.142,4.152,15671.0
1700120160000,4.151,4.173,4.144,4.17,7882.0
1700120220000,4.171,4.209,4.17,4.204,21345.0
1700120280000,4.206,4.206,4.187,4.196,10277.0
1700120340000,4.197,4.213,4.19,4.207,11083.0
1700120400000,4.207,4.232,4.203,4.223,19714.0
1700120460000,4.222,4.224,4.217,4.221,5709.0
1700120520000,4.221,4.235,4.219,4.23,9377.0
1700120580000,4.23,4.245,4.222,4.241,14561.0
1700120640000,4.244,4.254,4.234,4.245,16826.0
1700120700000,4.244,4.27,4.237,4.269,10707.0
1700120760000,4.267,4.275,4.236,4.241,22248.0
1700120820000,4.239,4.252,4.239,4.242,12972.0
1700120880000,4.241,4.244,4.209,4.209,16985.0
1700120940000,4.208,4.226,4.2,4.209,11034.0
1700121000000,4.212,4.223,4.208,4.218,11408.0
1700121060000,4.218,4.225,4.201,4.205,6431.0
1700121120000,4.205,4.217,4.2,4.217,4678.0
1700121180000,4.218,4.233,4.187,4.192,21752.0
1700121240000,4.193,4.203,4.19,4.202,5704.0
1700121300000,4.202,4.208,4.177,4.177,8880.0
1700121360000,4.18,4.2,4.171,4.177,15225.0
1700121420000,4.176,4.191,4.172,4.184,7729.0
1700121480000,4.185,4.192,4.175,4.179,4931.0
1700121540000,4.179,4.185,4.158,4.181,15943.0
1700121600000,4.181,4.183,4.134,4.181,44296.0
1700121660000,4.181,4.181,4.162,4.175,11569.0
1700121720000,4.176,4.185,4.172,4.183,8455.0
1700121780000,4.179,4.204,4.173,4.196,17407.0
1700121840000,4.199,4.208,4.193,4.197,10786.0
1700121900000,4.194,4.194,4.171,4.171,7516.0
1700121960000,4.17,4.173,4.143,4.165,23793.0
1700122020000,4.164,4.166,4.142,4.153,10296.0
1700122080000,4.155,4.166,4.13,4.156,31790.0
1700122140000,4.156,4.168,4.139,4.15,13591.0
1700122200000,4.15,4.165,4.149,4.164,7197.0
1700122260000,4.162,4.163,4.157,4.157,2125.0
1700122320000,4.156,4.156,4.138,4.144,17724.0
1700122380000,4.145,4.155,4.145,4.149,7669.0
1700122440000,4.151,4.151,4.065,4.091,116534.0
1700122500000,4.09,4.099,4.085,4.091,18912.0
1700122560000,4.092,4.104,4.08,4.1,23258.0
1700122620000,4.098,4.158,4.095,4.15,58946.0
1700122680000,4.15,4.15,4.113,4.135,24080.0
1700122740000,4.136,4.136,4.109,4.109,13263.0
1700122800000,4.109,4.116,4.089,4.108,21646.0
1700122860000,4.108,4.13,4.107,4.128,20729.0
1700122920000,4.124,4.124,4.115,4.115,5191.0
1700122980000,4.115,4.116,4.091,4.095,8379.0
1700123040000,4.098,4.107,4.086,4.102,13203.0
1700123100000,4.105,4.111,4.088,4.095,14543.0
1700123160000,4.091,4.098,4.067,4.071,12181.0
1700123220000,4.076,4.081,4.054,4.057,18251.0
1700123280000,4.057,4.078,4.054,4.077,38469.0
1700123340000,4.077,4.092,4.074,4.092,7518.0
1700123400000,4.094,4.124,4.087,4.12,17462.0
1700123460000,4.12,4.131,4.087,4.112,41607.0
1700123520000,4.112,4.131,4.099,4.125,21778.0
1700123580000,4.124,4.126,4.11,4.125,5104.0
1700123640000,4.127,4.134,4.12,4.125,10417.0
1700123700000,4.125,4.13,4.12,4.125,3163.0
1700123760000,4.125,4.125,4.113,4.119,3721.0
1700123820000,4.119,4.135,4.117,4.134,9189.0
1700123880000,4.133,4.162,4.127,4.14,38371.0
1700123940000,4.143,4.144,4.131,4.135,7570.0
1700124000000,4.135,4.138,4.132,4.137,2588.0
1700124060000,4.138,4.14,4.13,4.138,4509.0
1700124120000,4.139,4.153,4.136,4.136,14232.0
1700124180000,4.138,4.145,4.136,4.142,2141.0
1700124240000,4.141,4.143,4.136,4.141,4122.0
1700124300000,4.14,4.152,4.138,4.152,4988.0
1700124360000,4.149,4.151,4.138,4.139,2786.0
1700124420000,4.139,4.142,4.133,4.142,4415.0
1700124480000,4.14,4.142,4.136,4.142,2846.0
1700124540000,4.141,4.15,4.138,4.15,3041.0
1700124600000,4.151,4.153,4.14,4.14,8590.0
1700124660000,4.14,4.146,4.135,4.139,2862.0
1700124720000,4.136,4.136,4.106,4.12,20354.0
1700124780000,4.12,4.125,4.113,4.117,11811.0
1700124840000,4.119,4.132,4.119,4.124,8927.0
1700124900000,4.124,4.132,4.118,4.131,6145.0
1700124960000,4.132,4.15,4.126,4.148,16118.0
1700125020000,4.148,4.159,4.145,4.155,9457.0
1700125080000,4.155,4.156,4.146,4.148,5225.0
1700125140000,4.148,4.151,4.146,4.146,5539.0
1700125200000,4.146,4.147,4.102,4.107,14650.0
1700125260000,4.107,4.132,4.102,4.13,14262.0
1700125320000,4.13,4.13,4.117,4.117,4103.0
1700125380000,4.116,4.117,4.106,4.106,4720.0
1700125440000,4.106,4.11,4.097,4.098,5231.0
1700125500000,4.098,4.101,4.064,4.073,23992.0
1700125560000,4.072,4.075,4.003,4.028,119155.0
1700125620000,4.03,4.061,4.017,4.056,36353.0
1700125680000,4.057,4.068,4.04,4.066,12390.0
1700125740000,4.067,4.087,4.058,4.064,26860.0
1700125800000,4.064,4.068,4.057,4.063,10489.0
1700125860000,4.063,4.075,4.047,4.07,14228.0
1700125920000,4.069,4.072,4.065,4.067,4049.0
1700125980000,4.067,4.082,4.062,4.081,12741.0
1700126040000,4.082,4.096,4.081,4.085,11319.0
1700126100000,4.088,4.088,4.079,4.079,4469.0
1700126160000,4.077,4.082,4.076,4.081,3472.0
1700126220000,4.08,4.101,4.08,4.093,8845.0
1700126280000,4.095,4.121,4.09,4.113,37928.0
1700126340000,4.109,4.133,4.108,4.13,14636.0
1700126400000,4.13,4.135,4.124,4.125,8042.0
1700126460000,4.124,4.124,4.091,4.1,9434.0
1700126520000,4.1,4.108,4.1,4.104,1934.0
1700126580000,4.107,4.122,4.102,4.11,4320.0
1700126640000,4.11,4.116,4.104,4.104,6077.0
1700126700000,4.107,4.109,4.085,4.09,6627.0
1700126760000,4.091,4.098,4.085,4.085,3312.0
1700126820000,4.085,4.093,4.069,4.083,14654.0
1700126880000,4.083,4.093,4.083,4.087,4950.0
1700126940000,4.089,4.097,4.084,4.089,1637.0
1700127000000,4.09,4.097,4.088,4.088,2688.0
1700127060000,4.088,4.088,4.05,4.059,13628.0
1700127120000,4.059,4.059,4.031,4.053,12897.0
1700127180000,4.053,4.059,4.019,4.028,32085.0
1700127240000,4.03,4.048,4.025,4.04,10729.0
1700127300000,4.04,4.047,4.015,4.034,21988.0
1700127360000,4.032,4.057,4.031,4.055,11070.0
1700127420000,4.055,4.055,4.042,4.051,11468.0
1700127480000,4.051,4.056,4.04,4.056,5285.0
1700127540000,4.056,4.058,4.036,4.043,4207.0
1700127600000,4.039,4.048,3.961,3.974,82458.0
1700127660000,3.975,4.02,3.96,4.017,43471.0
1700127720000,4.017,4.026,4.007,4.022,11625.0
1700127780000,4.022,4.025,3.991,3.997,15642.0
1700127840000,3.997,4.009,3.997,4.0,3860.0
1700127900000,4.0,4.016,4.0,4.016,3245.0
1700127960000,4.016,4.022,4.005,4.018,9568.0
1700128020000,4.016,4.034,4.01,4.027,14461.0
1700128080000,4.029,4.048,4.029,4.046,8800.0
1700128140000,4.046,4.057,4.041,4.049,5726.0
1700128200000,4.053,4.062,4.049,4.061,7645.0
1700128260000,4.058,4.071,4.056,4.07,10715.0
1700128320000,4.069,4.07,4.06,4.062,6322.0
1700128380000,4.065,4.075,4.059,4.071,12284.0
1700128440000,4.071,4.071,4.06,4.063,3269.0
1700128500000,4.063,4.077,4.063,4.077,7787.0
1700128560000,4.077,4.079,4.059,4.079,9976.0
1700128620000,4.079,4.087,4.076,4.087,7609.0
1700128680000,4.087,4.096,4.079,4.084,10119.0
1700128740000,4.085,4.088,4.075,4.082,5401.0
1700128800000,4.084,4.086,4.075,4.075,11172.0
1700128860000,4.074,4.074,4.035,4.055,25577.0
1700128920000,4.055,4.077,4.055,4.064,11635.0
1700128980000,4.062,4.073,4.06,4.073,4360.0
1700129040000,4.072,4.073,4.067,4.073,1356.0
1700129100000,4.072,4.073,4.059,4.06,4731.0
1700129160000,4.059,4.063,4.051,4.057,3835.0
1700129220000,4.062,4.074,4.062,4.072,1804.0
1700129280000,4.072,4.081,4.059,4.059,8712.0
1700129340000,4.059,4.073,4.058,4.072,2812.0
1700129400000,4.068,4.068,4.05,4.054,4832.0
1700129460000,4.054,4.054,4.047,4.049,2425.0
1700129520000,4.049,4.054,4.045,4.047,3367.0
1700129580000,4.049,4.059,4.049,4.058,2623.0
1700129640000,4.06,4.07,4.06,4.07,3086.0
1700129700000,4.07,4.077,4.067,4.068,4494.0
1700129760000,4.067,4.071,4.051,4.051,5748.0
1700129820000,4.052,4.07,4.05,4.052,9839.0
1700129880000,4.052,4.074,4.05,4.061,7140.0
1700129940000,4.06,4.061,4.057,4.059,1472.0
1700130000000,4.058,4.065,4.038,4.042,7708.0
1700130060000,4.042,4.058,4.042,4.056,6285.0
1700130120000,4.055,4.059,4.041,4.051,5419.0
1700130180000,4.052,4.06,4.05,4.052,2148.0
1700130240000,4.054,4.056,4.052,4.055,1151.0
1700130300000,4.054,4.055,4.034,4.043,6330.0
1700130360000,4.042,4.048,4.037,4.039,4671.0
1700130420000,4.043,4.049,4.037,4.045,5450.0
1700130480000,4.044,4.051,4.042,4.047,4038.0
1700130540000,4.045,4.059,4.045,4.053,1801.0
1700130600000,4.055,4.061,4.055,4.059,2507.0
1700130660000,4.059,4.063,4.056,4.059,5776.0
1700130720000,4.059,4.059,4.036,4.036,6931.0
1700130780000,4.036,4.045,4.035,4.038,3860.0
1700130840000,4.036,4.038,4.023,4.032,5396.0
1700130900000,4.029,4.032,4.011,4.025,10886.0
1700130960000,4.022,4.024,4.01,4.015,6551.0
1700131020000,4.015,4.029,4.015,4.022,6944.0
1700131080000,4.022,4.034,4.02,4.03,11901.0
1700131140000,4.03,4.037,4.025,4.031,10629.0
1700131200000,4.031,4.033,4.027,4.029,2053.0
1700131260000,4.028,4.028,4.023,4.028,604.0
1700131320000,4.029,4.039,4.023,4.038,5091.0
1700131380000,4.039,4.045,4.032,4.044,5064.0
1700131440000,4.045,4.048,4.039,4.04,2011.0
1700131500000,4.042,4.043,4.009,4.019,35074.0
1700131560000,4.018,4.031,4.016,4.016,7404.0
1700131620000,4.017,4.02,4.0,4.002,23322.0
1700131680000,4.005,4.012,4.0,4.005,12331.0
1700131740000,4.005,4.007,3.991,3.995,46580.0
1700131800000,3.995,4.005,3.982,4.003,20445.0
1700131860000,3.999,4.002,3.995,4.0,1794.0
1700131920000,4.0,4.004,3.997,4.001,6171.0
1700131980000,4.001,4.007,4.001,4.005,3263.0
1700132040000,4.005,4.006,4.0,4.004,3979.0
1700132100000,4.003,4.004,3.997,3.997,1785.0
1700132160000,3.998,3.998,3.99,3.99,5883.0
1700132220000,3.992,3.992,3.981,3.984,5050.0
1700132280000,3.983,3.984,3.978,3.978,7773.0
1700132340000,3.977,3.985,3.973,3.983,9024.0
1700132400000,3.982,3.989,3.973,3.984,11008.0
1700132460000,3.984,3.988,3.978,3.98,2555.0
1700132520000,3.98,3.999,3.972,3.992,15207.0
1700132580000,3.988,3.994,3.978,3.994,3759.0
1700132640000,3.994,4.018,3.993,4.017,6963.0
1700132700000,4.018,4.028,4.009,4.023,13229.0
1700132760000,4.022,4.035,4.016,4.025,10040.0
1700132820000,4.025,4.035,4.019,4.032,4607.0
1700132880000,4.031,4.037,4.022,4.037,4258.0
1700132940000,4.034,4.04,4.025,4.031,6692.0
1700133000000,4.03,4.034,4.009,4.011,10790.0
1700133060000,4.012,4.03,4.01,4.025,10488.0
1700133120000,4.025,4.048,4.025,4.046,8159.0
1700133180000,4.044,4.049,4.036,4.044,5988.0
1700133240000,4.044,4.048,4.031,4.04,4453.0
1700133300000,4.038,4.043,4.032,4.036,6381.0
1700133360000,4.038,4.048,4.034,4.044,4758.0
1700133420000,4.045,4.048,4.042,4.042,3589.0
1700133480000,4.04,4.04,4.015,4.02,5885.0
1700133540000,4.019,4.048,4.019,4.047,11363.0
1700133600000,4.047,4.048,4.024,4.03,7308.0
1700133660000,4.032,4.04,4.028,4.033,4360.0
1700133720000,4.033,4.033,4.016,4.02,5811.0
1700133780000,4.019,4.024,4.016,4.02,910.0
1700133840000,4.021,4.023,4.019,4.021,909.0
1700133900000,4.02,4.024,4.017,4.023,2029.0
1700133960000,4.023,4.039,4.023,4.038,4723.0
1700134020000,4.035,4.054,4.035,4.052,5258.0
1700134080000,4.054,4.063,4.052,4.054,6799.0
1700134140000,4.055,4.06,4.042,4.044,7995.0
1700134200000,4.046,4.067,4.046,4.053,13158.0
1700134260000,4.052,4.058,4.04,4.055,7806.0
1700134320000,4.054,4.059,4.05,4.057,5830.0
1700134380000,4.056,4.056,4.033,4.037,8559.0
1700134440000,4.037,4.042,4.025,4.034,12212.0
1700134500000,4.032,4.034,4.021,4.022,4946.0
1700134560000,4.021,4.031,4.019,4.024,5372.0
1700134620000,4.028,4.041,4.025,4.037,2628.0
1700134680000,4.04,4.043,4.032,4.041,2281.0
1700134740000,4.043,4.043,4.023,4.026,6207.0
1700134800000,4.023,4.036,4.02,4.024,9545.0
1700134860000,4.024,4.041,4.024,4.036,4908.0
1700134920000,4.036,4.043,4.008,4.015,8027.0
1700134980000,4.014,4.023,4.009,4.011,9002.0
1700135040000,4.012,4.019,4.002,4.017,20380.0
1700135100000,4.019,4.023,4.012,4.014,4632.0
1700135160000,4.012,4.014,3.993,4.011,28497.0
1700135220000,4.012,4.016,4.0,4.004,3728.0
1700135280000,4.005,4.009,4.002,4.004,2135.0
1700135340000,4.004,4.008,3.991,3.998,17278.0
1700135400000,3.999,4.004,3.994,4.001,4072.0
1700135460000,4.003,4.004,3.988,3.99,9494.0
1700135520000,3.992,3.997,3.981,3.983,14653.0
1700135580000,3.982,3.985,3.97,3.976,18943.0
1700135640000,3.975,3.978,3.97,3.975,7645.0
1700135700000,3.974,3.978,3.961,3.972,38864.0
1700135760000,3.973,3.982,3.96,3.981,14334.0
1700135820000,3.982,3.988,3.977,3.981,2918.0
1700135880000,3.981,3.981,3.974,3.978,3288.0
1700135940000,3.98,3.987,3.978,3.982,3144.0
1700136000000,3.981,3.982,3.971,3.971,3718.0
1700136060000,3.971,3.971,3.94,3.946,34742.0
1700136120000,3.946,3.95,3.92,3.932,41980.0
1700136180000,3.933,3.955,3.929,3.932,12561.0
1700136240000,3.931,3.945,3.93,3.941,9277.0
1700136300000,3.942,3.946,3.92,3.928,14949.0
1700136360000,3.928,3.943,3.923,3.943,4345.0
1700136420000,3.941,3.959,3.94,3.956,4373.0
1700136480000,3.956,3.964,3.952,3.96,7230.0
1700136540000,3.961,3.972,3.96,3.962,10870.0
1700136600000,3.962,3.985,3.96,3.983,8216.0
1700136660000,3.983,3.995,3.972,3.972,18354.0
1700136720000,3.972,3.976,3.968,3.973,6393.0
1700136780000,3.974,3.988,3.97,3.985,9398.0
1700136840000,3.985,3.99,3.983,3.99,3651.0
1700136900000,3.988,3.992,3.974,3.98,4272.0
1700136960000,3.98,3.99,3.977,3.99,8168.0
1700137020000,3.99,3.99,3.986,3.988,2353.0
1700137080000,3.989,3.999,3.987,3.992,8718.0
1700137140000,3.992,3.998,3.986,3.995,9848.0
1700137200000,3.994,3.997,3.99,3.993,5102.0
1700137260000,3.993,3.997,3.983,3.99,13025.0
1700137320000,3.989,3.991,3.963,3.982,6883.0
1700137380000,3.981,3.981,3.96,3.96,4519.0
1700137440000,3.963,3.968,3.96,3.961,3454.0
1700137500000,3.962,3.97,3.962,3.963,3752.0
1700137560000,3.961,3.975,3.945,3.972,25680.0
1700137620000,3.971,3.972,3.95,3.954,4319.0
1700137680000,3.954,3.957,3.945,3.951,6977.0
1700137740000,3.951,3.956,3.945,3.946,4667.0
1700137800000,3.947,3.956,3.933,3.954,12188.0
1700137860000,3.957,3.979,3.954,3.976,7060.0
1700137920000,3.976,3.999,3.976,3.996,13854.0
1700137980000,3.996,4.003,3.988,3.998,17647.0
1700138040000,3.997,4.011,3.997,4.01,16389.0
1700138100000,4.008,4.03,4.008,4.025,18585.0
1700138160000,4.025,4.029,4.01,4.019,16863.0
1700138220000,4.02,4.036,4.014,4.031,20864.0
1700138280000,4.031,4.092,4.029,4.069,78347.0
1700138340000,4.072,4.075,4.047,4.058,22645.0
1700138400000,4.057,4.057,4.006,4.038,41776.0
1700138460000,4.038,4.044,4.022,4.039,8752.0
1700138520000,4.04,4.04,4.01,4.018,12718.0
1700138580000,4.018,4.02,4.0,4.02,23315.0
1700138640000,4.02,4.033,4.015,4.019,20824.0
1700138700000,4.018,4.02,4.013,4.014,3351.0
1700138760000,4.016,4.031,4.014,4.031,4639.0
1700138820000,4.031,4.031,4.013,4.014,6919.0
1700138880000,4.014,4.019,4.009,4.018,7399.0
1700138940000,4.017,4.02,4.015,4.019,4749.0
1700139000000,4.017,4.02,4.015,4.016,6177.0
1700139060000,4.018,4.02,4.012,4.018,9836.0
1700139120000,4.017,4.017,3.988,3.993,28354.0
1700139180000,3.993,4.007,3.992,4.002,11075.0
1700139240000,4.002,4.014,4.002,4.014,5553.0
1700139300000,4.015,4.036,4.015,4.036,5238.0
1700139360000,4.036,4.038,4.012,4.026,12794.0
1700139420000,4.027,4.035,4.01,4.01,19124.0
1700139480000,4.011,4.013,4.002,4.005,3755.0
1700139540000,4.004,4.006,3.99,3.997,13195.0
1700139600000,3.998,4.003,3.985,3.99,13627.0
1700139660000,3.99,4.012,3.984,4.008,6874.0
1700139720000,4.008,4.012,4.005,4.01,2234.0
1700139780000,4.01,4.027,4.01,4.025,3028.0
1700139840000,4.022,4.039,4.016,4.027,12984.0
1700139900000,4.026,4.032,4.014,4.022,14345.0
1700139960000,4.022,4.03,4.01,4.01,8143.0
1700140020000,4.011,4.023,4.011,4.016,6447.0
1700140080000,4.018,4.021,4.01,4.014,2741.0
1700140140000,4.015,4.033,4.015,4.03,17151.0
1700140200000,4.029,4.029,4.01,4.02,12992.0
1700140260000,4.02,4.025,4.013,4.022,10239.0
1700140320000,4.021,4.021,3.963,3.971,38980.0
1700140380000,3.971,3.976,3.945,3.956,32012.0
1700140440000,3.956,3.959,3.925,3.95,35411.0
1700140500000,3.95,3.968,3.944,3.95,19232.0
1700140560000,3.95,3.952,3.781,3.917,268543.0
1700140620000,3.916,3.917,3.881,3.9,39465.0
1700140680000,3.901,3.933,3.884,3.908,34295.0
1700140740000,3.908,3.938,3.906,3.935,18874.0
1700140800000,3.935,3.946,3.93,3.939,16873.0
1700140860000,3.937,3.942,3.9,3.906,21604.0
1700140920000,3.907,3.949,3.892,3.942,20903.0
1700140980000,3.942,3.962,3.936,3.936,21178.0
1700141040000,3.936,3.958,3.936,3.944,6739.0
1700141100000,3.945,3.954,3.934,3.951,9098.0
1700141160000,3.951,3.973,3.95,3.95,12709.0
1700141220000,3.95,3.965,3.95,3.962,9481.0
1700141280000,3.963,3.967,3.946,3.946,11549.0
1700141340000,3.948,3.966,3.946,3.964,6700.0
1700141400000,3.965,3.989,3.961,3.961,12993.0
1700141460000,3.96,3.989,3.955,3.971,18170.0
1700141520000,3.971,3.988,3.965,3.966,30447.0
1700141580000,3.966,3.972,3.952,3.952,5767.0
1700141640000,3.952,3.96,3.95,3.955,6037.0
1700141700000,3.955,3.979,3.955,3.972,8863.0
1700141760000,3.975,3.991,3.964,3.988,10030.0
1700141820000,3.986,3.992,3.98,3.984,4382.0
1700141880000,3.985,3.991,3.975,3.988,4368.0
1700141940000,3.987,4.003,3.984,3.996,9764.0
1700142000000,3.996,3.997,3.965,3.972,10373.0
1700142060000,3.972,3.972,3.947,3.951,19014.0
1700142120000,3.951,3.975,3.949,3.97,19301.0
1700142180000,3.968,3.981,3.965,3.972,8861.0
1700142240000,3.972,3.972,3.945,3.957,8820.0
1700142300000,3.957,3.975,3.95,3.954,7850.0
1700142360000,3.953,3.953,3.929,3.945,12056.0
1700142420000,3.948,3.955,3.891,3.911,71358.0
1700142480000,3.912,3.929,3.894,3.929,24397.0
1700142540000,3.929,3.959,3.927,3.956,19478.0
1700142600000,3.959,3.974,3.952,3.964,10155.0
1700142660000,3.967,3.983,3.965,3.976,8559.0
1700142720000,3.979,3.99,3.976,3.984,7326.0
1700142780000,3.985,3.988,3.968,3.971,7825.0
1700142840000,3.971,3.972,3.961,3.965,6601.0
1700142900000,3.966,3.975,3.966,3.972,3744.0
1700142960000,3.974,3.975,3.958,3.958,4170.0
1700143020000,3.957,3.978,3.957,3.963,4352.0
1700143080000,3.964,3.97,3.963,3.969,1512.0
1700143140000,3.969,3.974,3.958,3.974,4635.0
1700143200000,3.973,3.984,3.968,3.984,5541.0
1700143260000,3.984,3.997,3.983,3.99,5289.0
1700143320000,3.99,3.995,3.984,3.984,3709.0
1700143380000,3.983,3.987,3.972,3.986,3608.0
1700143440000,3.986,3.989,3.984,3.989,1440.0
1700143500000,3.988,3.988,3.953,3.956,11129.0
1700143560000,3.954,3.97,3.954,3.961,9528.0
1700143620000,3.961,3.966,3.954,3.958,5856.0
1700143680000,3.958,3.959,3.939,3.945,8434.0
1700143740000,3.945,3.965,3.945,3.946,9221.0
1700143800000,3.946,3.954,3.935,3.954,13617.0
1700143860000,3.955,3.958,3.933,3.94,26781.0
1700143920000,3.938,3.944,3.925,3.943,19255.0
1700143980000,3.942,3.945,3.92,3.924,11243.0
1700144040000,3.924,3.939,3.911,3.937,32072.0
1700144100000,3.938,3.938,3.916,3.932,10886.0
1700144160000,3.931,3.947,3.924,3.944,5052.0
1700144220000,3.944,3.947,3.91,3.916,12156.0
1700144280000,3.912,3.937,3.912,3.934,5603.0
1700144340000,3.932,3.944,3.926,3.93,7549.0
1700144400000,3.93,3.933,3.906,3.911,11051.0
1700144460000,3.909,3.921,3.893,3.921,23545.0
1700144520000,3.92,3.924,3.909,3.918,6602.0
1700144580000,3.917,3.923,3.907,3.909,4356.0
1700144640000,3.908,3.917,3.902,3.906,4396.0
1700144700000,3.908,3.91,3.886,3.903,28503.0
1700144760000,3.903,3.908,3.88,3.889,15904.0
1700144820000,3.889,3.899,3.882,3.899,12090.0
1700144880000,3.898,3.915,3.898,3.913,11660.0
1700144940000,3.914,3.923,3.907,3.907,10060.0
1700145000000,3.907,3.921,3.885,3.921,13049.0
1700145060000,3.921,3.933,3.915,3.933,7463.0
1700145120000,3.93,3.958,3.928,3.94,19828.0
1700145180000,3.942,3.966,3.942,3.964,16527.0
1700145240000,3.964,3.978,3.955,3.961,15860.0
1700145300000,3.961,3.974,3.958,3.974,5487.0
1700145360000,3.974,3.974,3.939,3.939,14758.0
1700145420000,3.94,3.959,3.94,3.957,7662.0
1700145480000,3.958,3.964,3.955,3.96,1761.0
1700145540000,3.96,3.963,3.951,3.956,3844.0
1700145600000,3.955,3.959,3.942,3.95,4001.0
1700145660000,3.95,3.952,3.944,3.95,958.0
1700145720000,3.949,3.96,3.945,3.956,2149.0
1700145780000,3.955,3.972,3.954,3.972,8735.0
1700145840000,3.97,3.974,3.967,3.974,1769.0
1700145900000,3.974,3.976,3.958,3.958,5243.0
1700145960000,3.959,3.973,3.959,3.972,2222.0
1700146020000,3.971,3.976,3.969,3.974,1602.0
1700146080000,3.974,3.979,3.972,3.975,3554.0
1700146140000,3.977,3.989,3.976,3.981,11083.0
1700146200000,3.982,3.991,3.978,3.982,8067.0
1700146260000,3.98,3.984,3.972,3.974,1743.0
1700146320000,3.974,3.985,3.974,3.98,5597.0
1700146380000,3.98,3.991,3.98,3.988,3816.0
1700146440000,3.988,4.0,3.988,3.994,5195.0
1700146500000,3.994,4.01,3.993,4.008,11051.0
1700146560000,4.007,4.011,3.995,4.001,20607.0
1700146620000,3.999,4.011,3.996,4.003,7333.0
1700146680000,4.002,4.003,3.998,4.0,2204.0
1700146740000,4.001,4.002,3.992,3.993,3036.0
1700146800000,3.993,3.996,3.972,3.978,14913.0
1700146860000,3.981,3.994,3.978,3.993,1624.0
1700146920000,3.992,4.004,3.984,4.0,4185.0
1700146980000,3.999,4.007,3.991,3.997,7355.0
1700147040000,3.996,4.009,3.996,4.008,2969.0
1700147100000,4.009,4.02,4.009,4.016,6571.0
1700147160000,4.016,4.023,4.015,4.015,12162.0
1700147220000,4.015,4.018,3.993,3.998,11855.0
1700147280000,3.998,4.006,3.997,4.006,4272.0
1700147340000,4.005,4.015,4.005,4.015,2317.0
1700147400000,4.013,4.013,4.003,4.006,8404.0
1700147460000,4.006,4.006,3.981,3.986,7736.0
1700147520000,3.985,3.989,3.976,3.988,8160.0
1700147580000,3.99,3.994,3.982,3.982,5519.0
1700147640000,3.984,3.989,3.981,3.983,1571.0
1700147700000,3.984,3.999,3.98,3.996,7698.0
1700147760000,3.996,3.996,3.985,3.985,910.0
1700147820000,3.987,3.992,3.98,3.99,5829.0
1700147880000,3.99,3.992,3.986,3.987,2973.0
1700147940000,3.989,4.001,3.989,3.994,2602.0
1700148000000,3.993,3.994,3.988,3.992,2713.0
1700148060000,3.99,4.006,3.99,4.006,3179.0
1700148120000,4.006,4.026,4.002,4.017,14909.0
1700148180000,4.014,4.017,4.008,4.012,3142.0
1700148240000,4.012,4.016,4.008,4.013,4033.0
1700148300000,4.014,4.016,4.0,4.002,5387.0
1700148360000,4.004,4.013,4.0,4.007,4570.0
1700148420000,4.008,4.019,4.008,4.016,10735.0
1700148480000,4.015,4.025,4.015,4.024,9768.0
1700148540000,4.025,4.042,4.02,4.034,16349.0
1700148600000,4.034,4.041,4.026,4.032,11734.0
1700148660000,4.032,4.036,4.017,4.027,12286.0
1700148720000,4.026,4.034,4.023,4.031,5052.0
1700148780000,4.029,4.031,4.016,4.016,9128.0
1700148840000,4.015,4.019,4.008,4.008,8079.0
1700148900000,4.008,4.012,3.997,4.012,9238.0
1700148960000,4.011,4.012,3.997,4.0,7537.0
1700149020000,4.0,4.009,3.992,3.995,13015.0
1700149080000,3.993,3.994,3.967,3.975,16090.0
1700149140000,3.975,4.0,3.972,4.0,7297.0
1700149200000,3.999,3.999,3.985,3.993,8569.0
1700149260000,3.992,3.993,3.979,3.983,5733.0
1700149320000,3.98,3.988,3.943,3.947,30729.0
1700149380000,3.948,3.955,3.92,3.938,38418.0
1700149440000,3.937,3.97,3.936,3.964,17215.0
1700149500000,3.964,3.973,3.937,3.94,8370.0
1700149560000,3.941,3.943,3.856,3.876,89355.0
1700149620000,3.878,3.918,3.872,3.912,32888.0
1700149680000,3.91,3.931,3.902,3.924,14886.0
1700149740000,3.924,3.927,3.911,3.917,11181.0
1700149800000,3.92,3.921,3.887,3.889,15759.0
1700149860000,3.892,3.903,3.874,3.886,24473.0
1700149920000,3.884,3.891,3.876,3.889,13656.0
1700149980000,3.888,3.904,3.874,3.896,15170.0
1700150040000,3.896,3.909,3.886,3.893,8145.0
1700150100000,3.894,3.913,3.884,3.907,12819.0
1700150160000,3.907,3.915,3.89,3.909,11323.0
1700150220000,3.909,3.915,3.899,3.901,4587.0
1700150280000,3.902,3.913,3.899,3.908,7302.0
1700150340000,3.906,3.92,3.897,3.915,12140.0
1700150400000,3.917,3.923,3.906,3.916,8919.0
1700150460000,3.916,3.929,3.916,3.926,5276.0
1700150520000,3.926,3.942,3.921,3.935,11209.0
1700150580000,3.934,3.938,3.927,3.938,4201.0
1700150640000,3.938,3.938,3.92,3.924,7944.0
1700150700000,3.923,3.925,3.915,3.916,7269.0
1700150760000,3.915,3.923,3.904,3.912,10569.0
1700150820000,3.911,3.916,3.897,3.908,11417.0
1700150880000,3.909,3.916,3.909,3.912,2788.0
1700150940000,3.914,3.914,3.905,3.909,6073.0
1700151000000,3.909,3.91,3.898,3.9,10654.0
1700151060000,3.9,3.922,3.899,3.908,8532.0
1700151120000,3.909,3.916,3.902,3.902,3966.0
1700151180000,3.903,3.93,3.903,3.922,6156.0
1700151240000,3.923,3.932,3.922,3.924,4833.0
1700151300000,3.924,3.937,3.917,3.931,6416.0
1700151360000,3.931,3.946,3.929,3.946,9217.0
1700151420000,3.945,3.967,3.944,3.964,19233.0
1700151480000,3.964,3.971,3.957,3.957,10706.0
1700151540000,3.957,3.959,3.954,3.958,5916.0
1700151600000,3.957,3.962,3.954,3.96,5459.0
1700151660000,3.96,3.968,3.951,3.954,10583.0
1700151720000,3.954,3.958,3.951,3.952,5833.0
1700151780000,3.951,3.951,3.912,3.919,18553.0
1700151840000,3.919,3.931,3.904,3.922,11709.0
1700151900000,3.921,3.932,3.907,3.909,7283.0
1700151960000,3.908,3.923,3.908,3.914,16465.0
1700152020000,3.915,3.921,3.909,3.914,3424.0
1700152080000,3.915,3.922,3.915,3.915,2793.0
1700152140000,3.915,3.923,3.912,3.913,3981.0
1700152200000,3.912,3.912,3.905,3.906,2496.0
1700152260000,3.906,3.92,3.903,3.918,3261.0
1700152320000,3.92,3.937,3.918,3.93,5066.0
1700152380000,3.93,3.935,3.922,3.925,2894.0
1700152440000,3.925,3.936,3.92,3.932,3813.0
1700152500000,3.932,3.942,3.929,3.936,4275.0
1700152560000,3.936,3.955,3.936,3.952,5157.0
1700152620000,3.951,3.953,3.945,3.947,4827.0
1700152680000,3.948,3.95,3.943,3.95,4738.0
1700152740000,3.95,3.95,3.94,3.941,3568.0
1700152800000,3.943,3.946,3.939,3.945,2647.0
1700152860000,3.945,3.95,3.936,3.939,4559.0
1700152920000,3.939,3.948,3.93,3.94,4254.0
1700152980000,3.941,3.941,3.925,3.925,6214.0
1700153040000,3.927,3.944,3.927,3.943,3047.0
1700153100000,3.942,3.951,3.939,3.939,4590.0
1700153160000,3.938,3.94,3.929,3.938,3006.0
1700153220000,3.938,3.943,3.934,3.943,1614.0
1700153280000,3.941,3.951,3.937,3.941,3785.0
1700153340000,3.941,3.945,3.939,3.945,967.0
1700153400000,3.944,3.948,3.934,3.934,4813.0
1700153460000,3.936,3.946,3.936,3.939,1498.0
1700153520000,3.938,3.944,3.935,3.942,985.0
1700153580000,3.942,3.944,3.936,3.939,2363.0
1700153640000,3.94,3.954,3.94,3.954,2608.0
1700153700000,3.953,3.958,3.951,3.954,3688.0
1700153760000,3.955,3.96,3.946,3.956,8237.0
1700153820000,3.956,3.959,3.952,3.955,1016.0
1700153880000,3.954,3.955,3.949,3.954,2917.0
1700153940000,3.953,3.955,3.953,3.954,719.0
1700154000000,3.956,3.957,3.941,3.941,5885.0
1700154060000,3.941,3.956,3.936,3.955,6838.0
1700154120000,3.955,3.96,3.942,3.942,3094.0
1700154180000,3.944,3.946,3.936,3.937,1773.0
1700154240000,3.938,3.939,3.929,3.93,2109.0
1700154300000,3.931,3.932,3.924,3.927,4806.0
1700154360000,3.925,3.935,3.922,3.928,5449.0
1700154420000,3.928,3.941,3.928,3.934,2920.0
1700154480000,3.933,3.934,3.922,3.926,3126.0
1700154540000,3.926,3.931,3.925,3.928,1193.0
1700154600000,3.927,3.928,3.921,3.923,1414.0
1700154660000,3.921,3.932,3.918,3.932,3200.0
1700154720000,3.932,3.933,3.921,3.926,1683.0
1700154780000,3.927,3.937,3.925,3.931,2885.0
1700154840000,3.931,3.941,3.931,3.937,1895.0
1700154900000,3.938,3.943,3.934,3.942,2043.0
1700154960000,3.942,3.945,3.937,3.944,1727.0
1700155020000,3.944,3.951,3.943,3.95,1792.0
1700155080000,3.949,3.958,3.949,3.958,1824.0
1700155140000,3.958,3.966,3.957,3.966,3127.0
1700155200000,3.965,3.973,3.965,3.969,5508.0
1700155260000,3.968,3.969,3.953,3.955,7329.0
1700155320000,3.953,3.961,3.95,3.954,2487.0
1700155380000,3.954,3.957,3.945,3.945,3940.0
1700155440000,3.952,3.955,3.946,3.946,2149.0
1700155500000,3.947,3.958,3.947,3.956,5190.0
1700155560000,3.957,3.962,3.943,3.948,3101.0
1700155620000,3.949,3.957,3.949,3.949,1076.0
1700155680000,3.95,3.962,3.95,3.961,1802.0
1700155740000,3.962,3.964,3.954,3.956,2511.0
1700155800000,3.959,3.963,3.955,3.96,1525.0
1700155860000,3.96,3.962,3.958,3.96,374.0
1700155920000,3.962,3.966,3.96,3.963,2266.0
1700155980000,3.963,3.963,3.958,3.961,1476.0
1700156040000,3.961,3.961,3.953,3.953,1139.0
1700156100000,3.954,3.957,3.944,3.945,4084.0
1700156160000,3.944,3.948,3.944,3.948,3601.0
1700156220000,3.948,3.957,3.948,3.955,2892.0
1700156280000,3.953,3.958,3.95,3.952,1818.0
1700156340000,3.954,3.957,3.946,3.95,1860.0
1700156400000,3.95,3.959,3.948,3.951,2524.0
1700156460000,3.951,3.959,3.95,3.954,1434.0
1700156520000,3.955,3.958,3.953,3.954,1898.0
1700156580000,3.953,3.956,3.949,3.954,1739.0
1700156640000,3.955,3.958,3.953,3.957,1100.0
1700156700000,3.958,3.969,3.956,3.967,4268.0
1700156760000,3.967,3.972,3.956,3.967,20410.0
1700156820000,3.966,3.985,3.965,3.983,15307.0
1700156880000,3.982,3.983,3.958,3.962,23629.0
1700156940000,3.961,3.967,3.956,3.956,4380.0
1700157000000,3.956,3.957,3.947,3.949,10607.0
1700157060000,3.947,3.95,3.944,3.945,9581.0
1700157120000,3.944,3.945,3.94,3.94,4648.0
1700157180000,3.94,3.943,3.928,3.932,7167.0
1700157240000,3.933,3.937,3.922,3.922,3707.0
1700157300000,3.922,3.932,3.918,3.92,4399.0
1700157360000,3.921,3.925,3.919,3.92,2857.0
1700157420000,3.92,3.924,3.914,3.919,8250.0
1700157480000,3.919,3.922,3.917,3.919,1726.0
1700157540000,3.918,3.919,3.911,3.912,6254.0
1700157600000,3.914,3.924,3.913,3.924,6107.0
1700157660000,3.922,3.925,3.918,3.922,3442.0
1700157720000,3.923,3.923,3.915,3.915,1639.0
1700157780000,3.916,3.919,3.914,3.917,1459.0
1700157840000,3.916,3.916,3.902,3.902,8066.0
1700157900000,3.902,3.906,3.89,3.896,21324.0
1700157960000,3.896,3.904,3.896,3.904,9406.0
1700158020000,3.903,3.906,3.9,3.906,3305.0
1700158080000,3.906,3.909,3.904,3.906,1488.0
1700158140000,3.905,3.916,3.905,3.916,2571.0
1700158200000,3.916,3.916,3.907,3.916,6541.0
1700158260000,3.915,3.918,3.912,3.914,2346.0
1700158320000,3.912,3.917,3.911,3.913,3060.0
1700158380000,3.913,3.915,3.911,3.913,1753.0
1700158440000,3.912,3.916,3.911,3.914,1859.0
1700158500000,3.911,3.923,3.911,3.92,3943.0
1700158560000,3.92,3.921,3.909,3.909,3962.0
1700158620000,3.909,3.914,3.903,3.903,11012.0
1700158680000,3.903,3.918,3.896,3.896,6362.0
1700158740000,3.897,3.899,3.887,3.89,9025.0
1700158800000,3.89,3.894,3.885,3.89,3819.0
1700158860000,3.891,3.892,3.875,3.883,10187.0
1700158920000,3.883,3.888,3.862,3.864,12870.0
1700158980000,3.863,3.869,3.848,3.861,23222.0
1700159040000,3.862,3.869,3.854,3.864,7359.0
1700159100000,3.864,3.882,3.863,3.877,3999.0
1700159160000,3.877,3.886,3.877,3.884,1714.0
1700159220000,3.885,3.894,3.883,3.894,1674.0
1700159280000,3.893,3.899,3.892,3.899,3012.0
1700159340000,3.899,3.915,3.898,3.911,8596.0
1700159400000,3.911,3.915,3.904,3.915,3941.0
1700159460000,3.913,3.914,3.901,3.903,985.0
1700159520000,3.902,3.908,3.895,3.905,3255.0
1700159580000,3.905,3.912,3.904,3.908,4191.0
1700159640000,3.907,3.91,3.906,3.906,1733.0
1700159700000,3.907,3.909,3.904,3.906,2746.0
1700159760000,3.906,3.91,3.903,3.907,1849.0
1700159820000,3.906,3.91,3.904,3.909,1378.0
1700159880000,3.908,3.911,3.904,3.905,2492.0
1700159940000,3.904,3.908,3.902,3.903,1767.0
1700160000000,3.904,3.907,3.899,3.9,3728.0
1700160060000,3.9,3.911,3.9,3.906,4735.0
1700160120000,3.906,3.91,3.903,3.909,1636.0
1700160180000,3.908,3.911,3.905,3.909,3383.0
1700160240000,3.909,3.91,3.901,3.903,2714.0
1700160300000,3.902,3.902,3.872,3.874,26793.0
1700160360000,3.874,3.875,3.87,3.874,5680.0
1700160420000,3.874,3.882,3.873,3.882,2023.0
1700160480000,3.88,3.887,3.871,3.871,8585.0
1700160540000,3.871,3.872,3.859,3.867,14714.0
1700160600000,3.867,3.873,3.861,3.863,2700.0
1700160660000,3.864,3.872,3.863,3.871,5537.0
1700160720000,3.873,3.879,3.868,3.879,2290.0
1700160780000,3.88,3.883,3.874,3.877,2603.0
1700160840000,3.877,3.884,3.877,3.883,859.0
1700160900000,3.883,3.888,3.88,3.887,4141.0
1700160960000,3.887,3.891,3.882,3.89,3671.0
1700161020000,3.889,3.892,3.886,3.886,3880.0
1700161080000,3.885,3.897,3.884,3.896,3875.0
1700161140000,3.896,3.9,3.892,3.894,7107.0
1700161200000,3.894,3.902,3.891,3.901,2409.0
1700161260000,3.902,3.908,3.902,3.908,1152.0
1700161320000,3.908,3.911,3.902,3.904,2699.0
1700161380000,3.902,3.902,3.888,3.891,5075.0
1700161440000,3.89,3.896,3.888,3.891,1198.0
1700161500000,3.892,3.905,3.89,3.905,3516.0
1700161560000,3.905,3.908,3.894,3.894,2492.0
1700161620000,3.893,3.894,3.877,3.879,2071.0
1700161680000,3.876,3.876,3.858,3.858,12188.0
1700161740000,3.859,3.87,3.858,3.861,7256.0
1700161800000,3.861,3.871,3.85,3.857,10009.0
1700161860000,3.858,3.864,3.819,3.829,24939.0
1700161920000,3.831,3.847,3.823,3.844,23369.0
1700161980000,3.843,3.843,3.819,3.832,23150.0
1700162040000,3.831,3.831,3.803,3.83,32682.0
1700162100000,3.83,3.848,3.829,3.845,7421.0
1700162160000,3.848,3.862,3.848,3.857,3069.0
1700162220000,3.858,3.859,3.843,3.843,5350.0
1700162280000,3.844,3.854,3.837,3.837,3473.0
1700162340000,3.836,3.847,3.832,3.832,16969.0
1700162400000,3.832,3.848,3.8,3.826,46906.0
1700162460000,3.826,3.826,3.722,3.745,107234.0
1700162520000,3.743,3.788,3.704,3.786,144242.0
1700162580000,3.786,3.788,3.755,3.756,27420.0
1700162640000,3.758,3.769,3.731,3.768,19932.0
1700162700000,3.768,3.789,3.762,3.784,13127.0
1700162760000,3.786,3.804,3.783,3.801,6530.0
1700162820000,3.801,3.809,3.791,3.799,13819.0
1700162880000,3.798,3.803,3.792,3.798,4696.0
1700162940000,3.799,3.802,3.785,3.785,7728.0
1700163000000,3.784,3.799,3.77,3.798,9938.0
1700163060000,3.799,3.806,3.781,3.782,7630.0
1700163120000,3.78,3.78,3.754,3.759,20682.0
1700163180000,3.762,3.777,3.756,3.763,8038.0
1700163240000,3.764,3.768,3.737,3.752,31993.0
1700163300000,3.753,3.772,3.745,3.747,9914.0
1700163360000,3.748,3.759,3.743,3.752,4021.0
1700163420000,3.755,3.773,3.755,3.756,7334.0
1700163480000,3.757,3.777,3.757,3.772,6425.0
1700163540000,3.77,3.782,3.76,3.762,13577.0
1700163600000,3.762,3.784,3.76,3.784,4569.0
1700163660000,3.783,3.807,3.777,3.804,4802.0
1700163720000,3.804,3.815,3.795,3.812,9324.0
1700163780000,3.811,3.818,3.81,3.816,7723.0
1700163840000,3.815,3.82,3.815,3.816,1729.0
1700163900000,3.816,3.818,3.798,3.818,10979.0
1700163960000,3.819,3.823,3.814,3.822,3213.0
1700164020000,3.82,3.833,3.82,3.832,4973.0
1700164080000,3.831,3.835,3.824,3.83,6467.0
1700164140000,3.831,3.838,3.83,3.834,4476.0
1700164200000,3.835,3.835,3.822,3.834,8741.0
1700164260000,3.834,3.852,3.834,3.847,17476.0
1700164320000,3.846,3.846,3.835,3.837,8474.0
1700164380000,3.837,3.842,3.833,3.835,4894.0
1700164440000,3.834,3.836,3.831,3.835,2605.0
1700164500000,3.835,3.841,3.833,3.837,4302.0
1700164560000,3.837,3.841,3.837,3.839,1828.0
1700164620000,3.839,3.845,3.835,3.841,10555.0
1700164680000,3.842,3.852,3.84,3.85,3072.0
1700164740000,3.848,3.848,3.842,3.845,2661.0
1700164800000,3.845,3.859,3.844,3.859,4961.0
1700164860000,3.856,3.859,3.854,3.859,2403.0
1700164920000,3.857,3.864,3.855,3.86,4033.0
1700164980000,3.862,3.865,3.855,3.857,2082.0
1700165040000,3.858,3.862,3.851,3.858,9491.0
1700165100000,3.856,3.859,3.852,3.854,1598.0
1700165160000,3.854,3.858,3.851,3.856,3148.0
1700165220000,3.857,3.866,3.856,3.864,1658.0
1700165280000,3.863,3.865,3.855,3.855,2399.0
1700165340000,3.855,3.86,3.849,3.856,1894.0
1700165400000,3.856,3.863,3.85,3.853,3115.0
1700165460000,3.852,3.86,3.85,3.852,3216.0
1700165520000,3.853,3.854,3.841,3.841,4752.0
1700165580000,3.84,3.843,3.828,3.829,6973.0
1700165640000,3.829,3.837,3.827,3.832,15254.0
1700165700000,3.832,3.832,3.823,3.825,8241.0
1700165760000,3.824,3.835,3.823,3.833,3526.0
1700165820000,3.832,3.845,3.831,3.845,3163.0
1700165880000,3.844,3.844,3.832,3.833,2388.0
1700165940000,3.833,3.84,3.83,3.83,6167.0
1700166000000,3.83,3.838,3.827,3.838,6143.0
1700166060000,3.838,3.842,3.832,3.834,3987.0
1700166120000,3.833,3.838,3.829,3.837,1426.0
1700166180000,3.838,3.838,3.829,3.835,4014.0
1700166240000,3.833,3.84,3.832,3.834,4767.0
1700166300000,3.834,3.839,3.825,3.828,4107.0
1700166360000,3.828,3.833,3.824,3.83,2775.0
1700166420000,3.83,3.831,3.824,3.829,2346.0
1700166480000,3.828,3.834,3.823,3.833,3729.0
1700166540000,3.834,3.847,3.834,3.843,6335.0
1700166600000,3.844,3.852,3.844,3.846,2240.0
1700166660000,3.845,3.857,3.844,3.857,2818.0
1700166720000,3.856,3.863,3.85,3.854,11183.0
1700166780000,3.853,3.855,3.849,3.849,3857.0
1700166840000,3.85,3.85,3.847,3.848,10523.0
1700166900000,3.848,3.856,3.843,3.856,12938.0
1700166960000,3.857,3.866,3.856,3.861,8358.0
1700167020000,3.861,3.863,3.855,3.859,5868.0
1700167080000,3.859,3.86,3.854,3.854,2295.0
1700167140000,3.854,3.854,3.849,3.851,1708.0
1700167200000,3.849,3.85,3.844,3.846,4395.0
1700167260000,3.845,3.845,3.84,3.844,2343.0
1700167320000,3.845,3.85,3.845,3.846,1389.0
1700167380000,3.846,3.854,3.846,3.854,2163.0
1700167440000,3.853,3.859,3.852,3.855,3867.0
1700167500000,3.853,3.862,3.844,3.859,8231.0
1700167560000,3.859,3.859,3.846,3.85,2572.0
1700167620000,3.851,3.858,3.851,3.855,2263.0
1700167680000,3.854,3.857,3.85,3.85,2843.0
1700167740000,3.851,3.854,3.85,3.851,1178.0
1700167800000,3.851,3.853,3.842,3.844,2887.0
1700167860000,3.846,3.851,3.845,3.851,1644.0
1700167920000,3.851,3.857,3.847,3.853,5039.0
1700167980000,3.853,3.855,3.847,3.852,5332.0
1700168040000,3.853,3.859,3.853,3.859,2033.0
1700168100000,3.859,3.865,3.857,3.862,3594.0
1700168160000,3.861,3.863,3.856,3.857,4648.0
1700168220000,3.857,3.857,3.852,3.855,1259.0
1700168280000,3.853,3.853,3.839,3.84,6002.0
1700168340000,3.84,3.84,3.828,3.836,4943.0
1700168400000,3.836,3.836,3.829,3.835,2633.0
1700168460000,3.835,3.835,3.827,3.831,1929.0
1700168520000,3.831,3.847,3.83,3.847,5142.0
1700168580000,3.845,3.849,3.833,3.833,5577.0
1700168640000,3.834,3.834,3.829,3.831,2459.0
1700168700000,3.83,3.838,3.829,3.837,2455.0
1700168760000,3.838,3.839,3.826,3.828,6691.0
1700168820000,3.828,3.83,3.823,3.825,8055.0
1700168880000,3.824,3.827,3.823,3.823,15485.0
1700168940000,3.824,3.824,3.812,3.818,22698.0
1700169000000,3.82,3.827,3.816,3.827,8157.0
1700169060000,3.826,3.832,3.823,3.823,3820.0
1700169120000,3.823,3.83,3.821,3.822,2955.0
1700169180000,3.822,3.83,3.821,3.83,2145.0
1700169240000,3.829,3.844,3.829,3.839,9754.0
1700169300000,3.839,3.843,3.831,3.842,5733.0
1700169360000,3.843,3.853,3.841,3.853,3789.0
1700169420000,3.852,3.855,3.843,3.845,10784.0
1700169480000,3.844,3.848,3.842,3.847,2613.0
1700169540000,3.847,3.849,3.845,3.847,1033.0
1700169600000,3.848,3.853,3.846,3.851,3367.0
1700169660000,3.851,3.857,3.851,3.856,902.0
1700169720000,3.856,3.862,3.854,3.862,5161.0
1700169780000,3.862,3.865,3.856,3.861,2677.0
1700169840000,3.86,3.86,3.849,3.849,2532.0
1700169900000,3.848,3.852,3.844,3.844,1890.0
1700169960000,3.844,3.844,3.836,3.836,1450.0
1700170020000,3.837,3.844,3.835,3.838,4688.0
1700170080000,3.835,3.837,3.831,3.833,1698.0
1700170140000,3.833,3.84,3.832,3.832,1341.0
1700170200000,3.833,3.843,3.833,3.843,1283.0
1700170260000,3.843,3.846,3.841,3.846,1773.0
1700170320000,3.847,3.857,3.847,3.857,1959.0
1700170380000,3.857,3.862,3.856,3.861,994.0
1700170440000,3.861,3.865,3.86,3.865,1690.0
1700170500000,3.866,3.87,3.865,3.87,4592.0
1700170560000,3.87,3.871,3.86,3.86,8940.0
1700170620000,3.86,3.87,3.86,3.869,2450.0
1700170680000,3.87,3.871,3.861,3.861,2126.0
1700170740000,3.861,3.862,3.855,3.859,3208.0
1700170800000,3.856,3.856,3.842,3.844,2132.0
1700170860000,3.843,3.854,3.842,3.849,7019.0
1700170920000,3.848,3.852,3.844,3.849,1938.0
1700170980000,3.85,3.858,3.849,3.856,4133.0
1700171040000,3.858,3.861,3.856,3.861,1208.0
1700171100000,3.862,3.866,3.856,3.866,1557.0
1700171160000,3.866,3.866,3.854,3.864,7460.0
1700171220000,3.865,3.879,3.865,3.879,3111.0
1700171280000,3.88,3.89,3.88,3.885,6662.0
1700171340000,3.885,3.891,3.883,3.887,3810.0
1700171400000,3.887,3.89,3.883,3.887,4191.0
1700171460000,3.887,3.89,3.885,3.889,2360.0
1700171520000,3.889,3.889,3.876,3.879,3946.0
1700171580000,3.879,3.889,3.879,3.884,5557.0
1700171640000,3.885,3.887,3.878,3.879,2156.0
1700171700000,3.88,3.88,3.866,3.868,2375.0
1700171760000,3.87,3.875,3.866,3.868,5107.0
1700171820000,3.868,3.872,3.867,3.872,1459.0
1700171880000,3.872,3.876,3.868,3.876,2664.0
1700171940000,3.875,3.875,3.869,3.869,782.0
1700172000000,3.868,3.875,3.867,3.872,5166.0
1700172060000,3.872,3.89,3.872,3.888,5517.0
1700172120000,3.888,3.894,3.888,3.894,3123.0
1700172180000,3.892,3.893,3.886,3.889,2540.0
1700172240000,3.889,3.894,3.889,3.89,962.0
1700172300000,3.891,3.897,3.888,3.894,4999.0
1700172360000,3.893,3.895,3.889,3.889,2305.0
1700172420000,3.89,3.894,3.882,3.882,2720.0
1700172480000,3.882,3.882,3.875,3.88,2927.0
1700172540000,3.878,3.878,3.871,3.876,1059.0
1700172600000,3.875,3.877,3.871,3.874,2669.0
1700172660000,3.875,3.877,3.867,3.872,2375.0
1700172720000,3.871,3.879,3.87,3.876,1900.0
1700172780000,3.877,3.877,3.864,3.874,5197.0
1700172840000,3.875,3.891,3.875,3.891,5889.0
1700172900000,3.891,3.901,3.871,3.884,28143.0
1700172960000,3.885,3.89,3.878,3.881,4797.0
1700173020000,3.881,3.883,3.874,3.874,3447.0
1700173080000,3.874,3.875,3.872,3.875,2313.0
1700173140000,3.875,3.882,3.875,3.882,6998.0
1700173200000,3.882,3.888,3.88,3.888,5424.0
1700173260000,3.888,3.897,3.88,3.884,11965.0
1700173320000,3.885,3.893,3.884,3.889,2393.0
1700173380000,3.888,3.888,3.88,3.882,1475.0
1700173440000,3.884,3.884,3.881,3.883,771.0
1700173500000,3.881,3.888,3.881,3.887,1337.0
1700173560000,3.887,3.887,3.884,3.887,2704.0
1700173620000,3.888,3.892,3.888,3.891,2251.0
1700173680000,3.89,3.891,3.881,3.883,4471.0
1700173740000,3.883,3.892,3.881,3.881,2986.0
1700173800000,3.88,3.88,3.868,3.871,2169.0
1700173860000,3.871,3.874,3.869,3.872,2323.0
1700173920000,3.874,3.881,3.874,3.879,4005.0
1700173980000,3.879,3.879,3.867,3.87,4181.0
1700174040000,3.87,3.874,3.869,3.87,2155.0
1700174100000,3.869,3.878,3.865,3.872,2634.0
1700174160000,3.872,3.873,3.866,3.872,1027.0
1700174220000,3.874,3.877,3.873,3.873,1154.0
1700174280000,3.873,3.884,3.873,3.884,1416.0
1700174340000,3.885,3.887,3.883,3.885,1873.0
1700174400000,3.884,3.884,3.881,3.881,1179.0
1700174460000,3.881,3.884,3.878,3.88,774.0
1700174520000,3.88,3.881,3.878,3.88,408.0
1700174580000,3.878,3.88,3.876,3.878,595.0
1700174640000,3.877,3.878,3.874,3.877,661.0
1700174700000,3.878,3.879,3.877,3.879,423.0
1700174760000,3.88,3.882,3.879,3.882,377.0
1700174820000,3.882,3.885,3.882,3.883,455.0
1700174880000,3.883,3.884,3.883,3.884,413.0
1700174940000,3.883,3.898,3.883,3.898,8548.0
1700175000000,3.896,3.898,3.892,3.898,1255.0
1700175060000,3.898,3.899,3.894,3.899,1500.0
1700175120000,3.9,3.903,3.9,3.901,724.0
1700175180000,3.9,3.902,3.9,3.901,1243.0
1700175240000,3.901,3.901,3.897,3.9,3263.0
1700175300000,3.9,3.905,3.897,3.904,3140.0
1700175360000,3.902,3.902,3.897,3.898,1681.0
1700175420000,3.899,3.902,3.898,3.902,2561.0
1700175480000,3.902,3.902,3.884,3.884,2400.0
1700175540000,3.884,3.886,3.862,3.87,7005.0
1700175600000,3.871,3.872,3.868,3.869,4159.0
1700175660000,3.87,3.87,3.849,3.856,7662.0
1700175720000,3.856,3.868,3.853,3.868,7185.0
1700175780000,3.866,3.867,3.851,3.852,6281.0
1700175840000,3.854,3.855,3.838,3.841,13187.0
1700175900000,3.841,3.852,3.841,3.844,6435.0
1700175960000,3.846,3.848,3.843,3.843,1808.0
1700176020000,3.844,3.851,3.843,3.843,1647.0
1700176080000,3.844,3.85,3.843,3.85,1225.0
1700176140000,3.85,3.859,3.846,3.856,8280.0
1700176200000,3.856,3.856,3.845,3.846,1323.0
1700176260000,3.846,3.848,3.837,3.84,2226.0
1700176320000,3.84,3.844,3.835,3.839,3324.0
1700176380000,3.838,3.846,3.838,3.845,1499.0
1700176440000,3.846,3.848,3.844,3.844,3308.0
1700176500000,3.844,3.844,3.82,3.825,14108.0
1700176560000,3.825,3.825,3.801,3.81,10981.0
1700176620000,3.81,3.82,3.807,3.817,7379.0
1700176680000,3.817,3.817,3.802,3.805,4844.0
1700176740000,3.804,3.809,3.763,3.782,34600.0
1700176800000,3.783,3.8,3.782,3.799,11911.0
1700176860000,3.8,3.8,3.787,3.792,5415.0
1700176920000,3.791,3.8,3.786,3.8,3728.0
1700176980000,3.8,3.8,3.794,3.798,2463.0
1700177040000,3.8,3.8,3.793,3.793,4551.0
1700177100000,3.792,3.798,3.787,3.796,3813.0
1700177160000,3.796,3.806,3.789,3.801,14349.0
1700177220000,3.803,3.814,3.8,3.809,3409.0
1700177280000,3.808,3.813,3.804,3.806,2316.0
1700177340000,3.807,3.81,3.789,3.789,5078.0
1700177400000,3.79,3.803,3.79,3.792,7704.0
1700177460000,3.792,3.807,3.789,3.807,4115.0
1700177520000,3.805,3.811,3.8,3.804,1937.0
1700177580000,3.804,3.81,3.804,3.808,4025.0
1700177640000,3.808,3.82,3.808,3.819,2478.0
1700177700000,3.82,3.826,3.818,3.823,3786.0
1700177760000,3.824,3.83,3.823,3.829,2170.0
1700177820000,3.828,3.83,3.824,3.829,4351.0
1700177880000,3.828,3.829,3.821,3.824,1774.0
1700177940000,3.824,3.83,3.824,3.828,1602.0
1700178000000,3.827,3.831,3.821,3.83,1317.0
1700178060000,3.829,3.831,3.827,3.83,1332.0
1700178120000,3.83,3.831,3.827,3.827,1677.0
1700178180000,3.828,3.832,3.826,3.831,333.0
1700178240000,3.83,3.832,3.829,3.831,1473.0
1700178300000,3.832,3.839,3.831,3.838,1467.0
1700178360000,3.836,3.838,3.83,3.83,2465.0
1700178420000,3.83,3.834,3.823,3.823,1151.0
1700178480000,3.824,3.828,3.824,3.827,1427.0
1700178540000,3.829,3.834,3.828,3.833,1955.0
1700178600000,3.834,3.837,3.834,3.835,659.0
1700178660000,3.835,3.842,3.835,3.842,719.0
1700178720000,3.843,3.847,3.837,3.847,2050.0
1700178780000,3.847,3.852,3.844,3.85,1342.0
1700178840000,3.85,3.852,3.847,3.849,1967.0
1700178900000,3.849,3.853,3.847,3.847,2712.0
1700178960000,3.847,3.849,3.842,3.842,1731.0
1700179020000,3.842,3.842,3.825,3.826,3792.0
1700179080000,3.829,3.837,3.828,3.835,2789.0
1700179140000,3.836,3.837,3.833,3.834,1432.0
1700179200000,3.834,3.851,3.834,3.845,6897.0
1700179260000,3.845,3.853,3.836,3.851,7459.0
1700179320000,3.85,3.86,3.85,3.858,7372.0
1700179380000,3.858,3.862,3.855,3.857,4547.0
1700179440000,3.856,3.856,3.846,3.849,7446.0
1700179500000,3.847,3.856,3.845,3.847,4612.0
1700179560000,3.847,3.861,3.847,3.859,3002.0
1700179620000,3.858,3.861,3.85,3.854,2101.0
1700179680000,3.854,3.857,3.847,3.851,4913.0
1700179740000,3.851,3.854,3.85,3.851,1502.0
1700179800000,3.85,3.851,3.846,3.848,895.0
1700179860000,3.848,3.851,3.847,3.85,411.0
1700179920000,3.85,3.853,3.84,3.846,2582.0
1700179980000,3.844,3.846,3.839,3.841,1779.0
1700180040000,3.84,3.844,3.839,3.843,624.0
1700180100000,3.841,3.853,3.841,3.851,1355.0
1700180160000,3.853,3.862,3.853,3.86,1187.0
1700180220000,3.86,3.869,3.859,3.861,4662.0
1700180280000,3.861,3.862,3.851,3.859,2746.0
1700180340000,3.858,3.858,3.843,3.844,3617.0
1700180400000,3.845,3.847,3.843,3.846,2870.0
1700180460000,3.846,3.859,3.846,3.859,2972.0
1700180520000,3.86,3.869,3.859,3.867,1334.0
1700180580000,3.866,3.869,3.863,3.868,1920.0
1700180640000,3.866,3.868,3.861,3.866,1855.0
1700180700000,3.863,3.865,3.861,3.865,959.0
1700180760000,3.865,3.886,3.864,3.884,10686.0
1700180820000,3.884,3.89,3.884,3.888,3170.0
1700180880000,3.888,3.891,3.88,3.882,3106.0
1700180940000,3.882,3.894,3.88,3.882,7602.0
1700181000000,3.882,3.889,3.879,3.883,5884.0
1700181060000,3.884,3.886,3.876,3.877,1599.0
1700181120000,3.877,3.887,3.875,3.885,2269.0
1700181180000,3.886,3.89,3.878,3.878,1785.0
1700181240000,3.878,3.88,3.875,3.878,3821.0
1700181300000,3.878,3.886,3.873,3.877,15356.0
1700181360000,3.878,3.881,3.875,3.877,1132.0
1700181420000,3.875,3.877,3.87,3.873,814.0
1700181480000,3.874,3.883,3.874,3.881,842.0
1700181540000,3.881,3.888,3.881,3.888,2058.0
1700181600000,3.889,3.896,3.889,3.893,2037.0
1700181660000,3.892,3.894,3.886,3.892,3069.0
1700181720000,3.892,3.899,3.892,3.892,2234.0
1700181780000,3.896,3.905,3.896,3.904,2832.0
1700181840000,3.904,3.918,3.9,3.906,12088.0
1700181900000,3.903,3.91,3.902,3.91,5547.0
1700181960000,3.908,3.911,3.9,3.9,3554.0
1700182020000,3.9,3.9,3.889,3.896,3664.0
1700182080000,3.896,3.904,3.896,3.904,1282.0
1700182140000,3.905,3.908,3.902,3.904,1300.0
1700182200000,3.905,3.908,3.9,3.901,1873.0
1700182260000,3.9,3.903,3.894,3.898,3026.0
1700182320000,3.898,3.901,3.898,3.901,509.0
1700182380000,3.901,3.901,3.895,3.897,1197.0
1700182440000,3.899,3.899,3.893,3.894,1646.0
1700182500000,3.895,3.901,3.894,3.901,1725.0
1700182560000,3.902,3.908,3.902,3.908,1367.0
1700182620000,3.908,3.914,3.906,3.914,3062.0
1700182680000,3.912,3.918,3.91,3.91,3575.0
1700182740000,3.909,3.918,3.907,3.915,3771.0
1700182800000,3.914,3.915,3.9,3.904,8226.0
1700182860000,3.904,3.904,3.89,3.895,4633.0
1700182920000,3.895,3.899,3.889,3.892,3288.0
1700182980000,3.892,3.893,3.89,3.891,516.0
1700183040000,3.89,3.893,3.887,3.891,3422.0
1700183100000,3.891,3.891,3.887,3.889,1533.0
1700183160000,3.889,3.89,3.884,3.887,2184.0
1700183220000,3.887,3.889,3.885,3.888,1670.0
1700183280000,3.887,3.893,3.884,3.891,1541.0
1700183340000,3.891,3.895,3.889,3.893,1583.0
1700183400000,3.893,3.894,3.89,3.892,1639.0
1700183460000,3.892,3.894,3.892,3.894,574.0
1700183520000,3.894,3.9,3.893,3.9,8052.0
1700183580000,3.9,3.9,3.893,3.893,1146.0
1700183640000,3.894,3.894,3.883,3.883,2866.0
1700183700000,3.885,3.898,3.882,3.897,11081.0
1700183760000,3.896,3.896,3.891,3.894,1358.0
1700183820000,3.896,3.897,3.889,3.891,1217.0
1700183880000,3.894,3.896,3.89,3.892,2430.0
1700183940000,3.89,3.891,3.885,3.888,3017.0
1700184000000,3.888,3.899,3.888,3.896,1051.0
1700184060000,3.896,3.904,3.89,3.904,2274.0
1700184120000,3.905,3.905,3.9,3.901,924.0
1700184180000,3.904,3.904,3.897,3.899,1464.0
1700184240000,3.9,3.902,3.894,3.902,1077.0
1700184300000,3.903,3.904,3.899,3.902,547.0
1700184360000,3.902,3.903,3.898,3.899,406.0
1700184420000,3.897,3.901,3.896,3.901,1424.0
1700184480000,3.902,3.904,3.902,3.904,363.0
1700184540000,3.904,3.907,3.903,3.905,860.0
1700184600000,3.905,3.906,3.901,3.901,471.0
1700184660000,3.901,3.902,3.898,3.899,1515.0
1700184720000,3.9,3.902,3.9,3.901,386.0
1700184780000,3.902,3.908,3.901,3.906,2367.0
1700184840000,3.906,3.908,3.904,3.908,2100.0
1700184900000,3.907,3.922,3.907,3.922,3709.0
1700184960000,3.922,3.928,3.918,3.926,5365.0
1700185020000,3.925,3.925,3.919,3.92,930.0
1700185080000,3.919,3.927,3.919,3.921,2541.0
1700185140000,3.922,3.926,3.922,3.923,493.0
1700185200000,3.922,3.929,3.921,3.925,2938.0
1700185260000,3.925,3.93,3.92,3.926,18037.0
1700185320000,3.926,3.926,3.921,3.923,1811.0
1700185380000,3.924,3.93,3.922,3.927,542.0
1700185440000,3.926,3.934,3.926,3.933,2836.0
1700185500000,3.933,3.937,3.928,3.932,1579.0
1700185560000,3.931,3.931,3.925,3.928,3704.0
1700185620000,3.926,3.927,3.921,3.926,3447.0
1700185680000,3.927,3.933,3.927,3.933,676.0
1700185740000,3.933,3.939,3.931,3.932,4502.0
1700185800000,3.932,3.949,3.931,3.946,8187.0
1700185860000,3.946,3.946,3.942,3.942,1112.0
1700185920000,3.942,3.943,3.937,3.938,2999.0
1700185980000,3.939,3.944,3.936,3.939,2814.0
1700186040000,3.939,3.942,3.937,3.941,3083.0
1700186100000,3.941,3.946,3.939,3.946,3171.0
1700186160000,3.946,3.951,3.942,3.944,3730.0
1700186220000,3.944,3.944,3.937,3.939,1754.0
1700186280000,3.94,3.945,3.939,3.942,1260.0
1700186340000,3.941,3.945,3.941,3.943,2166.0
1700186400000,3.945,3.949,3.943,3.948,2301.0
1700186460000,3.945,3.971,3.933,3.936,44959.0
1700186520000,3.936,3.941,3.927,3.938,11154.0
1700186580000,3.938,3.942,3.931,3.939,7841.0
1700186640000,3.936,3.953,3.936,3.944,11412.0
1700186700000,3.945,3.964,3.945,3.956,16659.0
1700186760000,3.956,3.959,3.954,3.954,1348.0
1700186820000,3.954,3.955,3.947,3.951,5824.0
1700186880000,3.95,3.954,3.95,3.953,1221.0
1700186940000,3.953,3.953,3.94,3.945,7085.0
1700187000000,3.945,3.947,3.94,3.947,2922.0
1700187060000,3.944,3.946,3.941,3.944,2670.0
1700187120000,3.943,3.944,3.935,3.936,2011.0
1700187180000,3.936,3.939,3.936,3.937,1090.0
1700187240000,3.937,3.939,3.932,3.935,2716.0
1700187300000,3.936,3.943,3.936,3.94,1082.0
1700187360000,3.941,3.954,3.941,3.951,2350.0
1700187420000,3.951,3.951,3.946,3.948,1633.0
1700187480000,3.947,3.948,3.944,3.946,1845.0
1700187540000,3.945,3.946,3.939,3.941,4563.0
1700187600000,3.941,3.942,3.934,3.937,3272.0
1700187660000,3.937,3.939,3.917,3.927,19245.0
1700187720000,3.928,3.938,3.927,3.936,2460.0
1700187780000,3.936,3.942,3.936,3.941,2956.0
1700187840000,3.942,3.942,3.94,3.94,1729.0
1700187900000,3.94,3.949,3.94,3.948,4712.0
1700187960000,3.948,3.959,3.945,3.959,6502.0
1700188020000,3.959,3.965,3.957,3.962,5574.0
1700188080000,3.961,3.965,3.957,3.963,3349.0
1700188140000,3.961,3.981,3.959,3.977,16771.0
1700188200000,3.978,3.984,3.976,3.977,6307.0
1700188260000,3.978,3.982,3.975,3.979,4386.0
1700188320000,3.979,3.979,3.958,3.959,8199.0
1700188380000,3.959,3.961,3.954,3.956,7072.0
1700188440000,3.955,3.959,3.954,3.957,2650.0
1700188500000,3.956,3.957,3.943,3.944,5386.0
1700188560000,3.944,3.953,3.942,3.952,1763.0
1700188620000,3.952,3.955,3.944,3.948,1660.0
1700188680000,3.949,3.949,3.925,3.943,22092.0
1700188740000,3.944,3.946,3.942,3.944,2352.0
1700188800000,3.947,3.95,3.945,3.949,2078.0
1700188860000,3.949,3.952,3.948,3.951,1154.0
1700188920000,3.951,3.975,3.951,3.973,19075.0
1700188980000,3.973,3.975,3.965,3.968,2575.0
1700189040000,3.968,3.973,3.968,3.973,1604.0
1700189100000,3.972,3.972,3.967,3.97,3175.0
1700189160000,3.969,3.97,3.949,3.953,4368.0
1700189220000,3.953,3.965,3.942,3.965,6624.0
1700189280000,3.965,3.981,3.963,3.975,9321.0
1700189340000,3.975,3.977,3.969,3.974,3132.0
1700189400000,3.975,3.994,3.975,3.994,5697.0
1700189460000,3.993,3.998,3.986,3.992,3585.0
1700189520000,3.993,3.993,3.986,3.989,3050.0
1700189580000,3.99,3.995,3.987,3.992,2708.0
1700189640000,3.99,3.997,3.989,3.996,2340.0
1700189700000,3.994,3.994,3.981,3.986,4607.0
1700189760000,3.986,3.992,3.98,3.986,3337.0
1700189820000,3.986,3.989,3.979,3.98,1375.0
1700189880000,3.981,3.986,3.979,3.982,1839.0
1700189940000,3.981,3.985,3.98,3.983,1028.0
1700190000000,3.983,3.988,3.98,3.985,1721.0
1700190060000,3.984,3.987,3.979,3.98,3878.0
1700190120000,3.98,3.981,3.964,3.977,9003.0
1700190180000,3.976,3.98,3.975,3.979,611.0
1700190240000,3.979,3.99,3.979,3.986,6464.0
1700190300000,3.986,3.989,3.974,3.976,3278.0
1700190360000,3.976,3.987,3.976,3.985,2909.0
1700190420000,3.985,3.997,3.985,3.986,5706.0
1700190480000,3.986,3.991,3.97,3.973,9876.0
1700190540000,3.972,3.988,3.97,3.988,5253.0
1700190600000,3.988,4.006,3.987,3.999,7870.0
1700190660000,3.999,4.004,3.999,4.001,3303.0
1700190720000,4.0,4.001,3.988,3.994,4370.0
1700190780000,3.993,3.996,3.982,3.984,6431.0
1700190840000,3.983,3.988,3.977,3.983,5665.0
1700190900000,3.982,3.985,3.977,3.979,3347.0
1700190960000,3.979,3.981,3.972,3.974,3213.0
1700191020000,3.975,3.976,3.96,3.964,5019.0
1700191080000,3.964,3.964,3.947,3.956,6591.0
1700191140000,3.954,3.964,3.954,3.96,2844.0
1700191200000,3.962,3.962,3.953,3.956,3394.0
1700191260000,3.955,3.964,3.955,3.959,3958.0
1700191320000,3.959,3.968,3.957,3.962,2166.0
1700191380000,3.962,3.971,3.962,3.97,2539.0
1700191440000,3.967,3.972,3.964,3.965,2439.0
1700191500000,3.966,3.975,3.964,3.972,2721.0
1700191560000,3.972,3.98,3.972,3.978,1894.0
1700191620000,3.98,3.981,3.972,3.974,3562.0
1700191680000,3.974,3.98,3.974,3.979,794.0
1700191740000,3.977,3.981,3.973,3.976,3618.0
1700191800000,3.977,3.977,3.965,3.969,1109.0
1700191860000,3.971,3.973,3.96,3.965,2233.0
1700191920000,3.965,3.97,3.961,3.965,2862.0
1700191980000,3.965,3.97,3.965,3.967,1651.0
1700192040000,3.967,3.975,3.967,3.973,648.0
1700192100000,3.974,3.987,3.973,3.987,1887.0
1700192160000,3.987,3.991,3.986,3.988,1743.0
1700192220000,3.988,3.993,3.985,3.992,3345.0
1700192280000,3.992,3.997,3.987,3.992,3755.0
1700192340000,3.992,3.993,3.988,3.991,2284.0
1700192400000,3.991,3.993,3.988,3.99,1243.0
1700192460000,3.99,3.996,3.989,3.994,2168.0
1700192520000,3.993,3.995,3.99,3.995,1043.0
1700192580000,3.995,3.999,3.993,3.998,2652.0
1700192640000,3.999,4.005,3.998,3.998,2959.0
1700192700000,3.999,4.0,3.996,4.0,1345.0
1700192760000,4.001,4.009,4.001,4.006,2167.0
1700192820000,4.007,4.008,4.002,4.004,2237.0
1700192880000,4.006,4.012,4.006,4.007,1460.0
1700192940000,4.008,4.016,4.005,4.009,2569.0
1700193000000,4.007,4.011,4.002,4.009,1879.0
1700193060000,4.009,4.009,4.003,4.007,1319.0
1700193120000,4.005,4.009,4.004,4.004,1400.0
1700193180000,4.004,4.004,3.995,3.995,1248.0
1700193240000,3.996,4.006,3.994,4.006,4024.0
1700193300000,4.007,4.01,4.006,4.01,829.0
1700193360000,4.01,4.01,4.007,4.01,1081.0
1700193420000,4.007,4.009,4.004,4.008,1705.0
1700193480000,4.008,4.017,4.001,4.008,10680.0
1700193540000,4.008,4.008,4.002,4.007,1003.0
1700193600000,4.007,4.016,4.005,4.008,5283.0
1700193660000,4.006,4.012,4.004,4.012,1314.0
1700193720000,4.015,4.022,4.015,4.018,2616.0
1700193780000,4.017,4.022,4.014,4.018,3315.0
1700193840000,4.018,4.024,4.003,4.003,9058.0
1700193900000,4.005,4.006,3.988,3.99,6525.0
1700193960000,3.99,3.993,3.978,3.987,6866.0
1700194020000,3.988,3.99,3.978,3.982,3214.0
1700194080000,3.982,3.99,3.982,3.984,2013.0
1700194140000,3.986,3.986,3.982,3.983,2092.0
1700194200000,3.984,3.99,3.977,3.98,3703.0
1700194260000,3.98,3.98,3.965,3.97,4539.0
1700194320000,3.97,3.972,3.943,3.951,13504.0
1700194380000,3.951,3.968,3.951,3.964,5822.0
1700194440000,3.966,3.968,3.948,3.948,11966.0
1700194500000,3.95,3.958,3.948,3.949,5243.0
1700194560000,3.949,3.954,3.934,3.954,11320.0
1700194620000,3.955,3.959,3.952,3.954,1246.0
1700194680000,3.954,3.956,3.943,3.948,2338.0
1700194740000,3.947,3.957,3.947,3.949,4594.0
1700194800000,3.949,3.956,3.949,3.955,693.0
1700194860000,3.956,3.963,3.956,3.96,2854.0
1700194920000,3.961,3.969,3.96,3.969,1636.0
1700194980000,3.968,3.968,3.95,3.953,4058.0
1700195040000,3.951,3.959,3.949,3.954,2668.0
1700195100000,3.956,3.956,3.946,3.948,1755.0
1700195160000,3.949,3.949,3.941,3.944,2092.0
1700195220000,3.944,3.952,3.941,3.946,12965.0
1700195280000,3.948,3.957,3.946,3.949,2423.0
1700195340000,3.95,3.966,3.95,3.961,4586.0
1700195400000,3.962,3.967,3.957,3.957,1805.0
1700195460000,3.958,3.961,3.951,3.951,2843.0
1700195520000,3.951,3.951,3.944,3.947,2538.0
1700195580000,3.945,3.951,3.939,3.951,3215.0
1700195640000,3.952,3.966,3.952,3.966,2535.0
1700195700000,3.966,3.982,3.966,3.982,6932.0
1700195760000,3.982,3.991,3.982,3.989,4282.0
1700195820000,3.986,3.988,3.964,3.971,13446.0
1700195880000,3.972,3.973,3.966,3.968,2519.0
1700195940000,3.967,3.975,3.959,3.968,4278.0
1700196000000,3.968,3.968,3.953,3.958,2002.0
1700196060000,3.959,3.966,3.956,3.966,769.0
1700196120000,3.967,3.967,3.958,3.963,1217.0
1700196180000,3.962,3.966,3.956,3.958,961.0
1700196240000,3.958,3.958,3.92,3.946,33408.0
1700196300000,3.945,3.952,3.941,3.951,2586.0
1700196360000,3.948,3.949,3.94,3.941,2948.0
1700196420000,3.941,3.954,3.941,3.954,1838.0
1700196480000,3.955,3.96,3.953,3.957,2037.0
1700196540000,3.958,3.958,3.949,3.949,1646.0
1700196600000,3.951,3.953,3.944,3.945,4605.0
1700196660000,3.942,3.946,3.932,3.939,3543.0
1700196720000,3.938,3.943,3.938,3.942,2084.0
1700196780000,3.942,3.948,3.94,3.948,3220.0
1700196840000,3.949,3.957,3.949,3.954,6188.0
1700196900000,3.953,3.953,3.933,3.938,6382.0
1700196960000,3.938,3.94,3.933,3.934,2939.0
1700197020000,3.934,3.937,3.934,3.936,1101.0
1700197080000,3.936,3.945,3.936,3.938,6961.0
1700197140000,3.939,3.948,3.938,3.946,845.0
1700197200000,3.946,3.948,3.946,3.947,3279.0
1700197260000,3.947,3.947,3.938,3.942,1374.0
1700197320000,3.942,3.948,3.94,3.948,1976.0
1700197380000,3.946,3.949,3.942,3.949,1013.0
1700197440000,3.949,3.949,3.94,3.941,1223.0
1700197500000,3.94,3.94,3.935,3.936,1487.0
1700197560000,3.936,3.937,3.932,3.936,928.0
1700197620000,3.934,3.934,3.918,3.927,17635.0
1700197680000,3.927,3.93,3.921,3.927,2148.0
1700197740000,3.927,3.93,3.916,3.92,10225.0
1700197800000,3.92,3.926,3.915,3.924,4447.0
1700197860000,3.926,3.927,3.922,3.924,1539.0
1700197920000,3.924,3.924,3.919,3.92,595.0
1700197980000,3.92,3.925,3.917,3.924,1211.0
1700198040000,3.925,3.931,3.924,3.925,3550.0
1700198100000,3.925,3.931,3.913,3.929,7934.0
1700198160000,3.929,3.941,3.925,3.94,2490.0
1700198220000,3.94,3.945,3.931,3.939,5232.0
1700198280000,3.936,3.937,3.93,3.935,2319.0
1700198340000,3.936,3.938,3.933,3.934,4638.0
1700198400000,3.935,3.94,3.932,3.932,3095.0
1700198460000,3.932,3.934,3.925,3.925,2869.0
1700198520000,3.924,3.924,3.91,3.916,3210.0
1700198580000,3.916,3.922,3.913,3.916,5874.0
1700198640000,3.917,3.924,3.917,3.923,884.0
1700198700000,3.924,3.925,3.918,3.921,1098.0
1700198760000,3.922,3.924,3.922,3.922,426.0
1700198820000,3.924,3.924,3.92,3.921,1242.0
1700198880000,3.921,3.923,3.918,3.921,1142.0
1700198940000,3.92,3.92,3.916,3.92,1060.0
1700199000000,3.919,3.92,3.914,3.915,765.0
1700199060000,3.915,3.922,3.911,3.92,3259.0
1700199120000,3.922,3.925,3.915,3.916,2072.0
1700199180000,3.915,3.918,3.913,3.916,1381.0
1700199240000,3.915,3.919,3.911,3.916,5579.0
1700199300000,3.916,3.916,3.907,3.908,3157.0
1700199360000,3.909,3.911,3.907,3.911,918.0
1700199420000,3.912,3.915,3.912,3.915,433.0
1700199480000,3.916,3.919,3.915,3.919,780.0
1700199540000,3.919,3.921,3.907,3.91,4540.0
1700199600000,3.91,3.913,3.904,3.907,2235.0
1700199660000,3.909,3.909,3.902,3.906,3231.0
1700199720000,3.906,3.913,3.905,3.913,3723.0
1700199780000,3.913,3.915,3.906,3.911,944.0
1700199840000,3.911,3.911,3.901,3.904,3767.0
1700199900000,3.906,3.909,3.904,3.904,1368.0
1700199960000,3.906,3.907,3.897,3.9,6201.0
1700200020000,3.9,3.902,3.898,3.898,580.0
1700200080000,3.9,3.906,3.898,3.906,2141.0
1700200140000,3.902,3.911,3.902,3.905,6486.0
1700200200000,3.906,3.908,3.894,3.896,9922.0
1700200260000,3.899,3.906,3.899,3.902,3250.0
1700200320000,3.901,3.901,3.894,3.896,1935.0
1700200380000,3.898,3.901,3.896,3.9,1799.0
1700200440000,3.9,3.9,3.899,3.899,803.0
1700200500000,3.9,3.901,3.891,3.894,1139.0
1700200560000,3.894,3.9,3.887,3.9,5038.0
1700200620000,3.9,3.901,3.895,3.895,491.0
1700200680000,3.896,3.904,3.896,3.904,589.0
1700200740000,3.904,3.908,3.904,3.908,3018.0
1700200800000,3.909,3.914,3.908,3.91,1856.0
1700200860000,3.909,3.913,3.909,3.91,1162.0
1700200920000,3.91,3.911,3.902,3.902,2009.0
1700200980000,3.901,3.904,3.899,3.903,1113.0
1700201040000,3.9,3.901,3.891,3.896,1883.0
1700201100000,3.897,3.899,3.893,3.899,690.0
1700201160000,3.898,3.902,3.891,3.891,1552.0
1700201220000,3.892,3.896,3.888,3.892,4703.0
1700201280000,3.891,3.894,3.887,3.887,595.0
1700201340000,3.888,3.891,3.882,3.891,5895.0
1700201400000,3.891,3.899,3.889,3.896,2335.0
1700201460000,3.896,3.896,3.882,3.886,3320.0
1700201520000,3.885,3.885,3.863,3.863,34039.0
1700201580000,3.865,3.879,3.862,3.878,7224.0
1700201640000,3.876,3.881,3.876,3.881,2553.0
1700201700000,3.88,3.884,3.878,3.882,4200.0
1700201760000,3.881,3.886,3.881,3.886,2848.0
1700201820000,3.886,3.887,3.883,3.887,1137.0
1700201880000,3.887,3.888,3.882,3.886,4491.0
1700201940000,3.886,3.891,3.886,3.89,917.0
1700202000000,3.889,3.894,3.889,3.893,1097.0
1700202060000,3.895,3.895,3.888,3.895,2215.0
1700202120000,3.893,3.894,3.892,3.893,264.0
1700202180000,3.895,3.899,3.895,3.897,1516.0
1700202240000,3.897,3.897,3.892,3.892,1547.0
1700202300000,3.893,3.893,3.885,3.889,2486.0
1700202360000,3.889,3.894,3.888,3.894,539.0
1700202420000,3.891,3.891,3.88,3.883,3828.0
1700202480000,3.883,3.885,3.881,3.883,1011.0
1700202540000,3.883,3.885,3.88,3.885,6119.0
1700202600000,3.885,3.886,3.883,3.884,211.0
1700202660000,3.885,3.888,3.878,3.884,9537.0
1700202720000,3.884,3.884,3.874,3.879,4649.0
1700202780000,3.88,3.886,3.88,3.885,2357.0
1700202840000,3.885,3.885,3.88,3.882,1816.0
1700202900000,3.881,3.882,3.88,3.88,498.0
1700202960000,3.881,3.881,3.867,3.87,3892.0
1700203020000,3.871,3.877,3.869,3.87,1613.0
1700203080000,3.868,3.87,3.862,3.869,1102.0
1700203140000,3.869,3.87,3.86,3.863,2860.0
1700203200000,3.864,3.87,3.862,3.863,2668.0
1700203260000,3.864,3.868,3.862,3.868,1854.0
1700203320000,3.867,3.867,3.86,3.863,794.0
1700203380000,3.862,3.865,3.859,3.864,1834.0
1700203440000,3.864,3.866,3.862,3.862,1740.0
1700203500000,3.862,3.865,3.858,3.858,2264.0
1700203560000,3.86,3.864,3.859,3.863,1204.0
1700203620000,3.861,3.864,3.859,3.861,1049.0
1700203680000,3.862,3.866,3.861,3.866,1119.0
1700203740000,3.865,3.866,3.862,3.863,1007.0
1700203800000,3.863,3.868,3.86,3.868,1999.0
1700203860000,3.868,3.868,3.857,3.858,3616.0
1700203920000,3.858,3.861,3.853,3.857,4525.0
1700203980000,3.857,3.857,3.835,3.836,11348.0
1700204040000,3.838,3.844,3.832,3.842,8663.0
1700204100000,3.842,3.849,3.842,3.848,1599.0
1700204160000,3.849,3.851,3.845,3.845,1291.0
1700204220000,3.847,3.847,3.842,3.843,449.0
1700204280000,3.841,3.844,3.839,3.84,693.0
1700204340000,3.84,3.85,3.84,3.846,4490.0
1700204400000,3.848,3.849,3.841,3.843,1362.0
1700204460000,3.842,3.849,3.839,3.848,2721.0
1700204520000,3.847,3.848,3.845,3.847,1520.0
1700204580000,3.847,3.852,3.847,3.852,3449.0
1700204640000,3.851,3.851,3.845,3.846,3842.0
1700204700000,3.846,3.846,3.838,3.844,2160.0
1700204760000,3.844,3.844,3.838,3.838,662.0
1700204820000,3.838,3.838,3.826,3.828,6847.0
1700204880000,3.828,3.832,3.821,3.826,7266.0
1700204940000,3.826,3.827,3.82,3.823,3767.0
1700205000000,3.824,3.826,3.821,3.823,758.0
1700205060000,3.826,3.834,3.824,3.826,2724.0
1700205120000,3.827,3.831,3.826,3.826,1212.0
1700205180000,3.827,3.829,3.826,3.827,728.0
1700205240000,3.828,3.83,3.822,3.822,7993.0
1700205300000,3.823,3.825,3.821,3.824,1194.0
1700205360000,3.825,3.831,3.824,3.827,2321.0
1700205420000,3.827,3.827,3.82,3.824,1295.0
1700205480000,3.823,3.829,3.823,3.828,1916.0
1700205540000,3.83,3.833,3.828,3.83,783.0
1700205600000,3.83,3.835,3.828,3.833,4323.0
1700205660000,3.835,3.837,3.824,3.824,3656.0
1700205720000,3.824,3.832,3.82,3.828,5294.0
1700205780000,3.828,3.83,3.821,3.821,803.0
1700205840000,3.822,3.822,3.818,3.819,2835.0
1700205900000,3.82,3.82,3.818,3.818,2620.0
1700205960000,3.818,3.821,3.818,3.82,807.0
1700206020000,3.82,3.82,3.81,3.811,6019.0
1700206080000,3.812,3.815,3.81,3.81,679.0
1700206140000,3.811,3.814,3.804,3.814,5690.0
1700206200000,3.813,3.817,3.811,3.817,2199.0
1700206260000,3.818,3.818,3.81,3.81,1324.0
1700206320000,3.811,3.812,3.804,3.808,3177.0
1700206380000,3.808,3.815,3.805,3.808,9752.0
1700206440000,3.808,3.809,3.803,3.804,3497.0
1700206500000,3.804,3.805,3.791,3.798,10675.0
1700206560000,3.797,3.8,3.791,3.794,4729.0
1700206620000,3.795,3.8,3.79,3.798,6772.0
1700206680000,3.797,3.797,3.79,3.796,884.0
1700206740000,3.797,3.797,3.789,3.794,4896.0
1700206800000,3.792,3.796,3.788,3.796,3035.0
1700206860000,3.796,3.802,3.796,3.799,4030.0
1700206920000,3.799,3.801,3.794,3.799,2633.0
1700206980000,3.8,3.801,3.795,3.799,1563.0
1700207040000,3.799,3.801,3.793,3.797,2079.0
1700207100000,3.795,3.803,3.794,3.803,877.0
1700207160000,3.803,3.803,3.795,3.796,1129.0
1700207220000,3.796,3.798,3.791,3.791,2726.0
1700207280000,3.791,3.792,3.789,3.789,939.0
1700207340000,3.79,3.791,3.77,3.777,21752.0
1700207400000,3.778,3.786,3.77,3.78,18075.0
1700207460000,3.782,3.786,3.779,3.783,5215.0
1700207520000,3.78,3.785,3.779,3.78,5013.0
1700207580000,3.78,3.782,3.771,3.774,5266.0
1700207640000,3.775,3.777,3.764,3.775,8955.0
1700207700000,3.774,3.775,3.762,3.767,9678.0
1700207760000,3.765,3.77,3.758,3.761,5326.0
1700207820000,3.761,3.764,3.749,3.759,10996.0
1700207880000,3.757,3.768,3.755,3.763,7051.0
1700207940000,3.764,3.767,3.759,3.763,8056.0
1700208000000,3.763,3.764,3.755,3.76,8381.0
1700208060000,3.76,3.767,3.76,3.765,2606.0
1700208120000,3.767,3.771,3.764,3.769,4378.0
1700208180000,3.766,3.769,3.759,3.766,5713.0
1700208240000,3.765,3.768,3.759,3.761,9566.0
1700208300000,3.761,3.763,3.754,3.759,4522.0
1700208360000,3.757,3.762,3.755,3.761,6691.0
1700208420000,3.761,3.768,3.76,3.762,7298.0
1700208480000,3.76,3.773,3.76,3.77,6221.0
1700208540000,3.77,3.773,3.767,3.768,8045.0
1700208600000,3.767,3.77,3.763,3.763,6892.0
1700208660000,3.763,3.766,3.754,3.759,4316.0
1700208720000,3.757,3.757,3.74,3.745,18899.0
1700208780000,3.745,3.749,3.744,3.745,5535.0
1700208840000,3.746,3.746,3.73,3.738,20160.0
1700208900000,3.738,3.743,3.735,3.739,4042.0
1700208960000,3.738,3.752,3.733,3.75,10132.0
1700209020000,3.751,3.756,3.74,3.746,4064.0
1700209080000,3.747,3.756,3.747,3.752,4784.0
1700209140000,3.75,3.77,3.747,3.76,14916.0
1700209200000,3.761,3.768,3.759,3.763,3656.0
1700209260000,3.759,3.771,3.759,3.768,11356.0
1700209320000,3.77,3.775,3.767,3.77,5251.0
1700209380000,3.771,3.773,3.767,3.773,3032.0
1700209440000,3.771,3.778,3.767,3.773,5289.0
1700209500000,3.774,3.776,3.767,3.771,2024.0
1700209560000,3.771,3.781,3.769,3.779,2819.0
1700209620000,3.778,3.784,3.778,3.782,2335.0
1700209680000,3.782,3.789,3.78,3.787,5365.0
1700209740000,3.786,3.79,3.78,3.79,1382.0
1700209800000,3.789,3.798,3.789,3.792,5134.0
1700209860000,3.792,3.798,3.791,3.795,9397.0
1700209920000,3.795,3.798,3.795,3.796,2417.0
1700209980000,3.795,3.795,3.793,3.793,2940.0
1700210040000,3.793,3.809,3.791,3.808,21182.0
1700210100000,3.807,3.807,3.799,3.805,4640.0
1700210160000,3.804,3.805,3.797,3.804,3373.0
1700210220000,3.803,3.806,3.799,3.799,1193.0
1700210280000,3.8,3.805,3.795,3.799,4222.0
1700210340000,3.798,3.798,3.791,3.795,6295.0
1700210400000,3.794,3.795,3.788,3.788,2953.0
1700210460000,3.788,3.789,3.785,3.788,2457.0
1700210520000,3.787,3.794,3.784,3.792,2322.0
1700210580000,3.791,3.802,3.791,3.797,5000.0
1700210640000,3.797,3.799,3.794,3.797,864.0
1700210700000,3.796,3.8,3.792,3.795,2992.0
1700210760000,3.795,3.796,3.792,3.795,684.0
1700210820000,3.797,3.805,3.796,3.804,2063.0
1700210880000,3.804,3.807,3.801,3.801,4793.0
1700210940000,3.803,3.806,3.8,3.8,3359.0
1700211000000,3.801,3.804,3.8,3.803,1943.0
1700211060000,3.804,3.806,3.797,3.799,6199.0
1700211120000,3.8,3.802,3.796,3.8,1077.0
1700211180000,3.8,3.802,3.799,3.801,1216.0
1700211240000,3.8,3.803,3.797,3.8,3910.0
1700211300000,3.8,3.8,3.796,3.796,1019.0
1700211360000,3.797,3.798,3.792,3.798,779.0
1700211420000,3.798,3.799,3.796,3.797,249.0
1700211480000,3.797,3.801,3.794,3.801,1887.0
1700211540000,3.801,3.803,3.798,3.799,2284.0
1700211600000,3.8,3.802,3.8,3.801,1853.0
1700211660000,3.802,3.802,3.794,3.794,1661.0
1700211720000,3.793,3.797,3.793,3.797,2268.0
1700211780000,3.797,3.8,3.795,3.796,2280.0
1700211840000,3.796,3.796,3.781,3.784,14033.0
1700211900000,3.782,3.784,3.775,3.777,6733.0
1700211960000,3.779,3.78,3.767,3.775,5509.0
1700212020000,3.775,3.777,3.767,3.769,5612.0
1700212080000,3.769,3.778,3.767,3.777,2622.0
1700212140000,3.777,3.78,3.777,3.778,1141.0
1700212200000,3.777,3.778,3.774,3.776,1523.0
1700212260000,3.775,3.775,3.764,3.767,5975.0
1700212320000,3.767,3.769,3.762,3.765,2945.0
1700212380000,3.765,3.772,3.764,3.772,4100.0
1700212440000,3.772,3.773,3.759,3.762,15038.0
1700212500000,3.762,3.767,3.76,3.763,5429.0
1700212560000,3.763,3.767,3.762,3.767,1525.0
1700212620000,3.768,3.776,3.767,3.776,915.0
1700212680000,3.775,3.777,3.77,3.774,4029.0
1700212740000,3.775,3.781,3.773,3.776,7058.0
1700212800000,3.776,3.776,3.77,3.771,1644.0
1700212860000,3.77,3.771,3.76,3.76,1196.0
1700212920000,3.76,3.766,3.758,3.76,2927.0
1700212980000,3.761,3.761,3.752,3.755,2741.0
1700213040000,3.755,3.758,3.752,3.755,1699.0
1700213100000,3.754,3.759,3.75,3.752,3306.0
1700213160000,3.752,3.757,3.752,3.753,667.0
1700213220000,3.754,3.756,3.751,3.755,1209.0
1700213280000,3.755,3.757,3.752,3.754,1210.0
1700213340000,3.755,3.756,3.751,3.755,623.0
1700213400000,3.755,3.758,3.752,3.752,2121.0
1700213460000,3.752,3.754,3.737,3.74,10269.0
1700213520000,3.74,3.74,3.731,3.733,4517.0
1700213580000,3.732,3.737,3.721,3.728,19104.0
1700213640000,3.73,3.731,3.717,3.722,8347.0
1700213700000,3.722,3.725,3.712,3.713,7858.0
1700213760000,3.713,3.717,3.711,3.712,4100.0
1700213820000,3.711,3.714,3.7,3.713,35120.0
1700213880000,3.712,3.715,3.708,3.712,3173.0
1700213940000,3.711,3.718,3.71,3.715,5258.0
1700214000000,3.714,3.721,3.711,3.721,3398.0
1700214060000,3.721,3.729,3.721,3.726,4110.0
1700214120000,3.727,3.735,3.727,3.732,4479.0
1700214180000,3.731,3.738,3.725,3.725,7049.0
1700214240000,3.725,3.725,3.712,3.724,8952.0
1700214300000,3.722,3.723,3.714,3.714,2707.0
1700214360000,3.716,3.719,3.711,3.715,3954.0
1700214420000,3.715,3.717,3.708,3.712,5505.0
1700214480000,3.714,3.719,3.711,3.719,1924.0
1700214540000,3.719,3.721,3.717,3.717,1558.0
1700214600000,3.718,3.727,3.713,3.727,8325.0
1700214660000,3.727,3.733,3.725,3.725,3106.0
1700214720000,3.726,3.732,3.718,3.729,5888.0
1700214780000,3.725,3.737,3.724,3.726,7074.0
1700214840000,3.728,3.73,3.727,3.73,1368.0
1700214900000,3.73,3.732,3.723,3.727,1598.0
1700214960000,3.726,3.729,3.721,3.724,2995.0
1700215020000,3.724,3.725,3.716,3.718,1810.0
1700215080000,3.719,3.719,3.701,3.708,4766.0
1700215140000,3.709,3.712,3.705,3.709,4774.0
1700215200000,3.71,3.713,3.705,3.708,4916.0
1700215260000,3.709,3.712,3.705,3.705,3249.0
1700215320000,3.705,3.705,3.658,3.674,79901.0
1700215380000,3.674,3.686,3.673,3.685,13550.0
1700215440000,3.686,3.689,3.685,3.688,5364.0
1700215500000,3.687,3.693,3.684,3.685,5306.0
1700215560000,3.684,3.688,3.679,3.679,6279.0
1700215620000,3.679,3.682,3.672,3.676,5862.0
1700215680000,3.675,3.689,3.672,3.683,6841.0
1700215740000,3.683,3.685,3.677,3.682,2535.0
1700215800000,3.681,3.684,3.676,3.68,2952.0
1700215860000,3.681,3.682,3.675,3.676,1506.0
1700215920000,3.676,3.686,3.672,3.686,2469.0
1700215980000,3.686,3.69,3.671,3.672,11025.0
1700216040000,3.672,3.677,3.663,3.669,10803.0
1700216100000,3.668,3.673,3.65,3.655,20612.0
1700216160000,3.653,3.659,3.643,3.653,15888.0
1700216220000,3.654,3.665,3.652,3.657,7438.0
1700216280000,3.656,3.674,3.651,3.671,10124.0
1700216340000,3.672,3.682,3.67,3.671,3703.0
1700216400000,3.671,3.68,3.67,3.677,7924.0
1700216460000,3.677,3.677,3.66,3.666,2167.0
1700216520000,3.665,3.665,3.653,3.659,7280.0
1700216580000,3.658,3.662,3.633,3.639,22390.0
1700216640000,3.637,3.645,3.629,3.641,18351.0
1700216700000,3.642,3.642,3.624,3.636,19247.0
1700216760000,3.637,3.639,3.629,3.634,8295.0
1700216820000,3.635,3.649,3.626,3.649,9352.0
1700216880000,3.649,3.655,3.643,3.655,5687.0
1700216940000,3.655,3.661,3.65,3.656,5994.0
1700217000000,3.656,3.665,3.655,3.658,10154.0
1700217060000,3.659,3.664,3.659,3.663,1736.0
1700217120000,3.663,3.668,3.661,3.663,3813.0
1700217180000,3.664,3.667,3.662,3.664,2277.0
1700217240000,3.664,3.664,3.652,3.652,3581.0
1700217300000,3.654,3.655,3.643,3.646,3274.0
1700217360000,3.647,3.652,3.64,3.643,3321.0
1700217420000,3.644,3.649,3.642,3.647,1578.0
1700217480000,3.649,3.649,3.641,3.641,2879.0
1700217540000,3.641,3.648,3.639,3.646,8047.0
1700217600000,3.647,3.654,3.641,3.642,13327.0
1700217660000,3.641,3.655,3.635,3.654,10187.0
1700217720000,3.654,3.663,3.653,3.663,6279.0
1700217780000,3.663,3.667,3.66,3.662,5685.0
1700217840000,3.661,3.662,3.655,3.655,3173.0
1700217900000,3.655,3.658,3.644,3.644,3545.0
1700217960000,3.642,3.672,3.636,3.665,37095.0
1700218020000,3.664,3.675,3.661,3.662,33278.0
1700218080000,3.664,3.672,3.662,3.669,8285.0
1700218140000,3.669,3.673,3.662,3.665,4941.0
1700218200000,3.665,3.672,3.665,3.672,1678.0
1700218260000,3.672,3.678,3.67,3.673,5179.0
1700218320000,3.672,3.678,3.671,3.677,1736.0
1700218380000,3.676,3.677,3.669,3.675,4027.0
1700218440000,3.673,3.679,3.672,3.679,3685.0
1700218500000,3.677,3.679,3.675,3.676,2192.0
1700218560000,3.677,3.679,3.672,3.673,4615.0
1700218620000,3.673,3.679,3.673,3.673,1038.0
1700218680000,3.673,3.675,3.673,3.675,280.0
1700218740000,3.674,3.675,3.672,3.675,1642.0
1700218800000,3.675,3.675,3.668,3.668,4932.0
1700218860000,3.668,3.672,3.668,3.67,4357.0
1700218920000,3.667,3.67,3.662,3.668,2852.0
1700218980000,3.668,3.675,3.666,3.674,2297.0
1700219040000,3.674,3.683,3.674,3.683,1068.0
1700219100000,3.684,3.69,3.681,3.689,5410.0
1700219160000,3.69,3.696,3.689,3.691,4121.0
1700219220000,3.691,3.692,3.685,3.687,2055.0
1700219280000,3.686,3.69,3.684,3.69,2655.0
1700219340000,3.69,3.69,3.683,3.685,2717.0
1700219400000,3.686,3.687,3.68,3.682,1417.0
1700219460000,3.682,3.698,3.682,3.696,7145.0
1700219520000,3.696,3.709,3.692,3.705,14044.0
1700219580000,3.704,3.707,3.696,3.697,6247.0
1700219640000,3.696,3.697,3.689,3.689,7764.0
1700219700000,3.689,3.694,3.689,3.69,3523.0
1700219760000,3.689,3.694,3.687,3.689,5524.0
1700219820000,3.69,3.695,3.676,3.677,7054.0
1700219880000,3.678,3.679,3.67,3.676,3588.0
1700219940000,3.677,3.687,3.677,3.683,2954.0
1700220000000,3.682,3.685,3.68,3.685,2429.0
1700220060000,3.684,3.685,3.681,3.682,1597.0
1700220120000,3.68,3.682,3.669,3.67,10257.0
1700220180000,3.672,3.673,3.665,3.673,2167.0
1700220240000,3.673,3.68,3.673,3.679,2888.0
1700220300000,3.68,3.686,3.679,3.686,1324.0
1700220360000,3.686,3.687,3.681,3.683,1169.0
1700220420000,3.683,3.687,3.682,3.687,965.0
1700220480000,3.687,3.689,3.686,3.687,791.0
1700220540000,3.687,3.687,3.681,3.681,3807.0
1700220600000,3.68,3.68,3.674,3.675,2099.0
1700220660000,3.675,3.675,3.669,3.673,1227.0
1700220720000,3.672,3.673,3.669,3.67,414.0
1700220780000,3.671,3.676,3.671,3.676,1044.0
1700220840000,3.677,3.679,3.677,3.678,187.0
1700220900000,3.678,3.678,3.672,3.672,3551.0
1700220960000,3.672,3.682,3.672,3.681,1773.0
1700221020000,3.681,3.683,3.669,3.679,2724.0
1700221080000,3.678,3.684,3.677,3.679,1694.0
1700221140000,3.68,3.682,3.678,3.68,1319.0
1700221200000,3.679,3.679,3.672,3.677,1985.0
1700221260000,3.677,3.677,3.669,3.671,3345.0
1700221320000,3.671,3.671,3.662,3.67,5352.0
1700221380000,3.67,3.671,3.67,3.67,1116.0
1700221440000,3.669,3.669,3.666,3.669,202.0
1700221500000,3.668,3.67,3.664,3.666,2875.0
1700221560000,3.664,3.664,3.649,3.656,15057.0
1700221620000,3.656,3.66,3.656,3.657,686.0
1700221680000,3.659,3.666,3.655,3.665,1541.0
1700221740000,3.665,3.666,3.657,3.658,1639.0
1700221800000,3.656,3.662,3.653,3.662,1046.0
1700221860000,3.662,3.664,3.657,3.657,632.0
1700221920000,3.658,3.663,3.658,3.659,835.0
1700221980000,3.66,3.661,3.656,3.659,1844.0
1700222040000,3.657,3.66,3.653,3.656,2105.0
1700222100000,3.656,3.658,3.653,3.656,1764.0
1700222160000,3.658,3.67,3.658,3.67,3389.0
1700222220000,3.67,3.67,3.666,3.669,17763.0
1700222280000,3.669,3.673,3.667,3.67,4149.0
1700222340000,3.67,3.671,3.668,3.669,1236.0
1700222400000,3.668,3.67,3.666,3.67,4044.0
1700222460000,3.669,3.669,3.65,3.653,12150.0
1700222520000,3.653,3.666,3.653,3.661,15537.0
1700222580000,3.662,3.662,3.657,3.661,1949.0
1700222640000,3.663,3.666,3.656,3.659,2797.0
1700222700000,3.659,3.666,3.657,3.666,1447.0
1700222760000,3.666,3.669,3.665,3.668,803.0
1700222820000,3.67,3.673,3.669,3.672,1727.0
1700222880000,3.672,3.673,3.662,3.664,1187.0
1700222940000,3.665,3.666,3.665,3.665,148.0
1700223000000,3.665,3.665,3.659,3.66,1296.0
1700223060000,3.66,3.66,3.635,3.64,19808.0
1700223120000,3.638,3.654,3.638,3.654,7027.0
1700223180000,3.653,3.653,3.646,3.647,3931.0
1700223240000,3.647,3.647,3.641,3.641,1033.0
1700223300000,3.643,3.645,3.634,3.634,1843.0
1700223360000,3.634,3.637,3.629,3.632,3118.0
1700223420000,3.632,3.635,3.628,3.631,2809.0
1700223480000,3.63,3.635,3.623,3.632,8436.0
1700223540000,3.632,3.639,3.632,3.637,3105.0
1700223600000,3.637,3.643,3.634,3.643,2404.0
1700223660000,3.641,3.641,3.633,3.633,4576.0
1700223720000,3.635,3.635,3.609,3.625,18827.0
1700223780000,3.625,3.625,3.62,3.621,1697.0
1700223840000,3.623,3.623,3.619,3.619,2717.0
1700223900000,3.62,3.626,3.62,3.625,6179.0
1700223960000,3.625,3.633,3.625,3.633,3197.0
1700224020000,3.633,3.644,3.633,3.642,3620.0
1700224080000,3.644,3.647,3.64,3.645,4334.0
1700224140000,3.646,3.648,3.639,3.645,4349.0
1700224200000,3.644,3.648,3.642,3.645,4831.0
1700224260000,3.642,3.648,3.637,3.647,9056.0
1700224320000,3.648,3.654,3.648,3.654,2088.0
1700224380000,3.653,3.658,3.65,3.657,2464.0
1700224440000,3.658,3.671,3.658,3.67,6137.0
1700224500000,3.671,3.672,3.662,3.671,4098.0
1700224560000,3.67,3.671,3.663,3.664,2517.0
1700224620000,3.664,3.665,3.656,3.66,1405.0
1700224680000,3.66,3.665,3.656,3.662,2844.0
1700224740000,3.662,3.662,3.653,3.653,965.0
1700224800000,3.655,3.661,3.652,3.654,7029.0
1700224860000,3.654,3.662,3.653,3.659,923.0
1700224920000,3.659,3.661,3.653,3.655,4110.0
1700224980000,3.656,3.665,3.655,3.663,5171.0
1700225040000,3.664,3.665,3.658,3.663,2914.0
1700225100000,3.661,3.665,3.656,3.665,2042.0
1700225160000,3.666,3.676,3.666,3.671,4533.0
1700225220000,3.671,3.675,3.668,3.673,1876.0
1700225280000,3.674,3.681,3.672,3.678,2914.0
1700225340000,3.679,3.686,3.673,3.685,4689.0
1700225400000,3.685,3.692,3.681,3.691,5921.0
1700225460000,3.692,3.694,3.69,3.69,2374.0
1700225520000,3.689,3.693,3.684,3.686,2646.0
1700225580000,3.686,3.688,3.682,3.688,3354.0
1700225640000,3.687,3.687,3.681,3.681,1101.0
1700225700000,3.684,3.689,3.683,3.686,2112.0
1700225760000,3.687,3.691,3.687,3.69,1459.0
1700225820000,3.691,3.698,3.69,3.695,2321.0
1700225880000,3.695,3.7,3.695,3.699,2669.0
1700225940000,3.698,3.698,3.695,3.696,4606.0
1700226000000,3.696,3.704,3.696,3.7,7347.0
1700226060000,3.7,3.706,3.698,3.706,8496.0
1700226120000,3.705,3.707,3.691,3.701,10720.0
1700226180000,3.7,3.705,3.693,3.702,4714.0
1700226240000,3.703,3.706,3.697,3.704,3296.0
1700226300000,3.705,3.716,3.705,3.716,2445.0
1700226360000,3.716,3.719,3.712,3.715,2630.0
1700226420000,3.714,3.722,3.711,3.717,5436.0
1700226480000,3.717,3.726,3.717,3.725,2399.0
1700226540000,3.724,3.731,3.724,3.728,4102.0
1700226600000,3.727,3.727,3.721,3.726,2860.0
1700226660000,3.725,3.729,3.72,3.728,2590.0
1700226720000,3.728,3.738,3.725,3.734,9151.0
1700226780000,3.732,3.732,3.726,3.726,8963.0
1700226840000,3.728,3.735,3.728,3.733,5157.0
1700226900000,3.733,3.735,3.724,3.729,3050.0
1700226960000,3.729,3.736,3.728,3.735,1839.0
1700227020000,3.736,3.737,3.723,3.726,2961.0
1700227080000,3.726,3.729,3.72,3.729,4169.0
1700227140000,3.728,3.728,3.715,3.716,2857.0
1700227200000,3.715,3.717,3.713,3.716,2214.0
1700227260000,3.715,3.719,3.712,3.717,4783.0
1700227320000,3.718,3.721,3.717,3.72,1296.0
1700227380000,3.72,3.732,3.72,3.727,6161.0
1700227440000,3.728,3.733,3.724,3.726,3750.0
1700227500000,3.726,3.726,3.72,3.724,1254.0
1700227560000,3.726,3.733,3.721,3.722,9340.0
1700227620000,3.721,3.721,3.713,3.716,5084.0
1700227680000,3.715,3.717,3.707,3.712,6847.0
1700227740000,3.712,3.712,3.706,3.706,1087.0
1700227800000,3.707,3.714,3.707,3.713,1052.0
1700227860000,3.712,3.713,3.705,3.706,2492.0
1700227920000,3.706,3.716,3.706,3.713,1832.0
1700227980000,3.712,3.716,3.708,3.712,5478.0
1700228040000,3.713,3.713,3.708,3.712,1794.0
1700228100000,3.71,3.725,3.709,3.721,1556.0
1700228160000,3.724,3.726,3.719,3.72,2172.0
1700228220000,3.721,3.724,3.714,3.718,1633.0
1700228280000,3.719,3.724,3.718,3.723,2341.0
1700228340000,3.722,3.722,3.718,3.721,3298.0
1700228400000,3.722,3.722,3.72,3.722,8350.0
1700228460000,3.722,3.724,3.72,3.723,8852.0
1700228520000,3.722,3.726,3.72,3.721,11421.0
1700228580000,3.721,3.725,3.72,3.724,2300.0
1700228640000,3.724,3.727,3.721,3.723,1047.0
1700228700000,3.723,3.724,3.717,3.718,11040.0
1700228760000,3.718,3.718,3.707,3.715,15617.0
1700228820000,3.715,3.715,3.704,3.707,4849.0
1700228880000,3.707,3.71,3.686,3.693,15189.0
1700228940000,3.693,3.693,3.664,3.668,56891.0
1700229000000,3.668,3.67,3.659,3.667,11747.0
1700229060000,3.667,3.668,3.658,3.66,19891.0
1700229120000,3.659,3.667,3.652,3.664,16124.0
1700229180000,3.664,3.668,3.662,3.668,3555.0
1700229240000,3.667,3.675,3.666,3.67,6390.0
1700229300000,3.671,3.675,3.669,3.67,6913.0
1700229360000,3.671,3.676,3.671,3.676,2412.0
1700229420000,3.676,3.678,3.672,3.673,5665.0
1700229480000,3.674,3.675,3.663,3.671,4612.0
1700229540000,3.672,3.678,3.669,3.671,9202.0
1700229600000,3.672,3.684,3.669,3.684,4075.0
1700229660000,3.685,3.686,3.678,3.678,7249.0
1700229720000,3.681,3.686,3.681,3.686,1286.0
1700229780000,3.685,3.687,3.682,3.687,998.0
1700229840000,3.685,3.69,3.682,3.687,6600.0
1700229900000,3.69,3.695,3.686,3.694,3526.0
1700229960000,3.695,3.699,3.692,3.695,5747.0
1700230020000,3.695,3.697,3.691,3.692,4105.0
1700230080000,3.691,3.692,3.677,3.678,7480.0
1700230140000,3.679,3.679,3.66,3.663,9908.0
1700230200000,3.663,3.665,3.652,3.662,15757.0
1700230260000,3.664,3.665,3.652,3.655,3395.0
1700230320000,3.654,3.662,3.651,3.66,3021.0
1700230380000,3.661,3.666,3.66,3.666,2247.0
1700230440000,3.667,3.67,3.664,3.667,4222.0
1700230500000,3.667,3.674,3.664,3.673,5407.0
1700230560000,3.672,3.676,3.662,3.665,4577.0
1700230620000,3.662,3.663,3.651,3.658,4952.0
1700230680000,3.657,3.663,3.644,3.645,12575.0
1700230740000,3.644,3.652,3.64,3.652,9761.0
1700230800000,3.652,3.663,3.646,3.663,4785.0
1700230860000,3.662,3.672,3.662,3.671,1497.0
1700230920000,3.672,3.679,3.672,3.678,4614.0
1700230980000,3.677,3.68,3.673,3.678,4718.0
1700231040000,3.678,3.679,3.673,3.674,918.0
1700231100000,3.674,3.678,3.671,3.676,966.0
1700231160000,3.677,3.68,3.676,3.677,1686.0
1700231220000,3.676,3.68,3.675,3.676,1326.0
1700231280000,3.676,3.676,3.669,3.672,1838.0
1700231340000,3.672,3.673,3.659,3.663,3426.0
1700231400000,3.664,3.672,3.664,3.668,3680.0
1700231460000,3.669,3.675,3.668,3.671,2126.0
1700231520000,3.67,3.673,3.668,3.671,491.0
1700231580000,3.669,3.669,3.667,3.668,262.0
1700231640000,3.668,3.675,3.667,3.668,4140.0
1700231700000,3.668,3.672,3.665,3.671,1354.0
1700231760000,3.67,3.672,3.653,3.654,1632.0
1700231820000,3.654,3.656,3.638,3.638,8892.0
1700231880000,3.639,3.642,3.632,3.634,6992.0
1700231940000,3.634,3.643,3.632,3.638,6051.0
1700232000000,3.638,3.642,3.628,3.636,5208.0
1700232060000,3.636,3.639,3.62,3.627,16168.0
1700232120000,3.625,3.634,3.621,3.628,5862.0
1700232180000,3.628,3.636,3.627,3.631,2295.0
1700232240000,3.632,3.642,3.623,3.624,9312.0
1700232300000,3.624,3.63,3.615,3.619,8239.0
1700232360000,3.618,3.622,3.611,3.62,8936.0
1700232420000,3.622,3.626,3.611,3.616,4532.0
1700232480000,3.617,3.626,3.611,3.611,6808.0
1700232540000,3.611,3.613,3.6,3.613,12504.0
1700232600000,3.614,3.616,3.571,3.586,36991.0
1700232660000,3.586,3.59,3.559,3.585,39284.0
1700232720000,3.586,3.616,3.585,3.616,19980.0
1700232780000,3.612,3.625,3.599,3.61,28867.0
1700232840000,3.608,3.617,3.606,3.607,7828.0
1700232900000,3.607,3.612,3.601,3.608,3426.0
1700232960000,3.611,3.614,3.599,3.607,10000.0
1700233020000,3.607,3.625,3.607,3.623,3558.0
1700233080000,3.623,3.63,3.617,3.619,6125.0
1700233140000,3.619,3.63,3.618,3.629,7148.0
1700233200000,3.629,3.632,3.623,3.628,4378.0
1700233260000,3.626,3.64,3.625,3.628,3858.0
1700233320000,3.627,3.629,3.611,3.611,4199.0
1700233380000,3.61,3.612,3.601,3.603,2893.0
1700233440000,3.603,3.605,3.592,3.602,9998.0
1700233500000,3.602,3.615,3.598,3.614,4328.0
1700233560000,3.616,3.627,3.616,3.623,2271.0
1700233620000,3.623,3.63,3.62,3.628,3735.0
1700233680000,3.627,3.636,3.627,3.635,1660.0
1700233740000,3.635,3.639,3.634,3.637,7384.0
1700233800000,3.637,3.656,3.634,3.647,38601.0
1700233860000,3.644,3.649,3.637,3.648,4829.0
1700233920000,3.647,3.647,3.64,3.64,7281.0
1700233980000,3.643,3.645,3.636,3.64,6730.0
1700234040000,3.64,3.64,3.632,3.634,4320.0
1700234100000,3.635,3.638,3.629,3.631,10226.0
1700234160000,3.631,3.631,3.6,3.62,43650.0
1700234220000,3.62,3.62,3.612,3.615,7448.0
1700234280000,3.615,3.623,3.615,3.619,3927.0
1700234340000,3.617,3.618,3.613,3.615,4972.0
1700234400000,3.615,3.615,3.605,3.607,2945.0
1700234460000,3.608,3.613,3.606,3.608,1467.0
1700234520000,3.608,3.61,3.595,3.6,6382.0
1700234580000,3.6,3.606,3.596,3.605,2976.0
1700234640000,3.604,3.604,3.591,3.591,8369.0
1700234700000,3.59,3.591,3.562,3.578,16879.0
1700234760000,3.576,3.576,3.549,3.559,41276.0
1700234820000,3.561,3.569,3.55,3.569,13579.0
1700234880000,3.569,3.576,3.565,3.574,7862.0
1700234940000,3.573,3.585,3.572,3.582,7085.0
1700235000000,3.582,3.597,3.579,3.596,8621.0
1700235060000,3.596,3.602,3.584,3.593,6441.0
1700235120000,3.592,3.598,3.59,3.598,2704.0
1700235180000,3.595,3.597,3.592,3.594,2801.0
1700235240000,3.595,3.6,3.594,3.594,3959.0
1700235300000,3.594,3.597,3.587,3.587,3073.0
1700235360000,3.587,3.587,3.571,3.575,9385.0
1700235420000,3.575,3.581,3.557,3.564,10349.0
1700235480000,3.564,3.575,3.564,3.573,5544.0
1700235540000,3.573,3.581,3.565,3.566,3777.0
1700235600000,3.564,3.566,3.555,3.566,5865.0
1700235660000,3.566,3.57,3.553,3.556,18354.0
1700235720000,3.556,3.565,3.555,3.555,5171.0
1700235780000,3.554,3.555,3.537,3.55,20993.0
1700235840000,3.549,3.549,3.533,3.538,12159.0
1700235900000,3.54,3.541,3.517,3.539,47642.0
1700235960000,3.538,3.546,3.525,3.528,7233.0
1700236020000,3.529,3.533,3.51,3.528,25063.0
1700236080000,3.532,3.536,3.517,3.529,19018.0
1700236140000,3.53,3.534,3.527,3.527,4887.0
1700236200000,3.527,3.537,3.525,3.533,7363.0
1700236260000,3.533,3.537,3.525,3.527,7172.0
1700236320000,3.524,3.529,3.522,3.526,4208.0
1700236380000,3.527,3.529,3.521,3.525,5683.0
1700236440000,3.526,3.529,3.517,3.518,7152.0
1700236500000,3.518,3.523,3.508,3.51,7751.0
1700236560000,3.509,3.526,3.506,3.526,13600.0
1700236620000,3.526,3.529,3.523,3.526,1921.0
1700236680000,3.525,3.525,3.521,3.523,1564.0
1700236740000,3.523,3.532,3.522,3.531,5899.0
1700236800000,3.532,3.54,3.531,3.538,5132.0
1700236860000,3.538,3.556,3.538,3.548,15413.0
1700236920000,3.548,3.556,3.547,3.554,5048.0
1700236980000,3.555,3.563,3.553,3.555,4201.0
1700237040000,3.555,3.557,3.541,3.541,2843.0
1700237100000,3.541,3.544,3.529,3.529,6872.0
1700237160000,3.53,3.537,3.525,3.537,5078.0
1700237220000,3.537,3.552,3.535,3.551,3339.0
1700237280000,3.55,3.578,3.549,3.57,16821.0
1700237340000,3.57,3.582,3.567,3.58,3825.0
1700237400000,3.581,3.584,3.578,3.58,2576.0
1700237460000,3.578,3.587,3.577,3.586,1878.0
1700237520000,3.585,3.589,3.578,3.583,5025.0
1700237580000,3.583,3.587,3.583,3.583,1718.0
1700237640000,3.583,3.583,3.577,3.58,3173.0
1700237700000,3.579,3.582,3.576,3.577,1131.0
1700237760000,3.579,3.585,3.578,3.583,7370.0
1700237820000,3.581,3.581,3.575,3.577,1186.0
1700237880000,3.576,3.581,3.572,3.572,2091.0
1700237940000,3.572,3.582,3.569,3.582,3057.0
1700238000000,3.583,3.593,3.578,3.589,3132.0
1700238060000,3.589,3.589,3.578,3.582,2902.0
1700238120000,3.58,3.581,3.578,3.578,2173.0
1700238180000,3.578,3.587,3.577,3.585,1716.0
1700238240000,3.585,3.594,3.585,3.59,2974.0
1700238300000,3.59,3.592,3.587,3.587,2549.0
1700238360000,3.587,3.592,3.584,3.59,1123.0
1700238420000,3.589,3.592,3.588,3.588,1241.0
1700238480000,3.59,3.596,3.59,3.594,713.0
1700238540000,3.593,3.595,3.588,3.588,982.0
1700238600000,3.588,3.589,3.58,3.583,1575.0
1700238660000,3.584,3.585,3.57,3.57,3450.0
1700238720000,3.572,3.572,3.567,3.572,1252.0
1700238780000,3.57,3.572,3.565,3.571,6128.0
1700238840000,3.57,3.57,3.558,3.558,6001.0
1700238900000,3.558,3.561,3.553,3.561,2645.0
1700238960000,3.562,3.568,3.56,3.56,3502.0
1700239020000,3.558,3.566,3.554,3.566,5718.0
1700239080000,3.566,3.566,3.556,3.56,2644.0
1700239140000,3.56,3.569,3.56,3.564,3693.0
1700239200000,3.565,3.576,3.565,3.572,3368.0
1700239260000,3.57,3.575,3.569,3.574,973.0
1700239320000,3.574,3.58,3.567,3.567,3764.0
1700239380000,3.568,3.571,3.565,3.568,1144.0
1700239440000,3.57,3.572,3.568,3.571,699.0
1700239500000,3.571,3.574,3.565,3.573,2065.0
1700239560000,3.573,3.574,3.565,3.566,1791.0
1700239620000,3.567,3.573,3.566,3.57,1071.0
1700239680000,3.57,3.57,3.564,3.564,466.0
1700239740000,3.564,3.566,3.561,3.563,2295.0
1700239800000,3.564,3.572,3.564,3.572,1569.0
1700239860000,3.572,3.576,3.569,3.569,734.0
1700239920000,3.569,3.575,3.567,3.574,1880.0
1700239980000,3.575,3.578,3.572,3.577,656.0
1700240040000,3.576,3.577,3.574,3.576,823.0
1700240100000,3.576,3.576,3.569,3.569,1849.0
1700240160000,3.569,3.571,3.566,3.567,1067.0
1700240220000,3.566,3.566,3.56,3.565,2708.0
1700240280000,3.564,3.571,3.563,3.571,1424.0
1700240340000,3.57,3.572,3.565,3.572,1100.0
1700240400000,3.571,3.576,3.569,3.57,3382.0
1700240460000,3.572,3.577,3.568,3.577,1927.0
1700240520000,3.579,3.602,3.579,3.601,5862.0
1700240580000,3.601,3.644,3.601,3.63,26879.0
1700240640000,3.63,3.649,3.623,3.625,20415.0
1700240700000,3.624,3.631,3.608,3.631,7658.0
1700240760000,3.632,3.65,3.632,3.645,11117.0
1700240820000,3.646,3.659,3.646,3.651,10624.0
1700240880000,3.652,3.663,3.647,3.658,14260.0
1700240940000,3.658,3.658,3.646,3.646,3994.0
1700241000000,3.646,3.655,3.631,3.634,7747.0
1700241060000,3.636,3.636,3.624,3.631,11210.0
1700241120000,3.631,3.636,3.628,3.628,4903.0
1700241180000,3.631,3.634,3.627,3.633,2761.0
1700241240000,3.633,3.633,3.615,3.619,12207.0
1700241300000,3.619,3.634,3.616,3.634,9133.0
1700241360000,3.632,3.634,3.624,3.634,7090.0
1700241420000,3.634,3.641,3.634,3.636,1669.0
1700241480000,3.638,3.638,3.609,3.609,5240.0
1700241540000,3.611,3.62,3.606,3.617,6224.0
1700241600000,3.617,3.62,3.606,3.608,2298.0
1700241660000,3.609,3.619,3.607,3.615,3681.0
1700241720000,3.616,3.622,3.615,3.618,2472.0
1700241780000,3.616,3.621,3.614,3.62,2549.0
1700241840000,3.621,3.621,3.614,3.617,4066.0
1700241900000,3.618,3.621,3.611,3.612,3350.0
1700241960000,3.612,3.62,3.612,3.62,1751.0
1700242020000,3.62,3.622,3.616,3.62,1468.0
1700242080000,3.621,3.634,3.614,3.63,19700.0
1700242140000,3.629,3.636,3.624,3.627,9655.0
1700242200000,3.626,3.629,3.62,3.621,2798.0
1700242260000,3.621,3.622,3.611,3.616,3366.0
1700242320000,3.616,3.627,3.614,3.627,2609.0
1700242380000,3.626,3.626,3.605,3.61,13091.0
1700242440000,3.61,3.62,3.607,3.62,1926.0
1700242500000,3.62,3.628,3.618,3.628,4607.0
1700242560000,3.626,3.629,3.622,3.629,3004.0
1700242620000,3.63,3.635,3.629,3.632,4558.0
1700242680000,3.632,3.639,3.631,3.638,3055.0
1700242740000,3.639,3.639,3.628,3.63,5305.0
1700242800000,3.63,3.632,3.625,3.632,1050.0
1700242860000,3.631,3.631,3.623,3.63,1703.0
1700242920000,3.628,3.636,3.627,3.636,811.0
1700242980000,3.634,3.641,3.634,3.641,3823.0
1700243040000,3.64,3.648,3.64,3.646,3106.0
1700243100000,3.645,3.653,3.642,3.65,6570.0
1700243160000,3.65,3.65,3.637,3.639,2242.0
1700243220000,3.639,3.648,3.638,3.644,1119.0
1700243280000,3.646,3.648,3.641,3.642,1068.0
1700243340000,3.642,3.644,3.64,3.643,1029.0
1700243400000,3.643,3.643,3.635,3.635,2884.0
1700243460000,3.636,3.641,3.636,3.641,836.0
1700243520000,3.64,3.649,3.635,3.638,7402.0
1700243580000,3.638,3.645,3.637,3.643,2363.0
1700243640000,3.642,3.656,3.642,3.654,5529.0
1700243700000,3.654,3.656,3.647,3.65,1403.0
1700243760000,3.649,3.652,3.643,3.646,1789.0
1700243820000,3.645,3.649,3.643,3.647,872.0
1700243880000,3.646,3.651,3.645,3.651,596.0
1700243940000,3.65,3.651,3.648,3.648,1441.0
1700244000000,3.648,3.649,3.641,3.641,5367.0
1700244060000,3.642,3.642,3.629,3.636,5738.0
1700244120000,3.636,3.648,3.636,3.647,2948.0
1700244180000,3.647,3.651,3.643,3.65,2016.0
1700244240000,3.649,3.649,3.641,3.642,1272.0
1700244300000,3.641,3.643,3.633,3.633,3371.0
1700244360000,3.633,3.634,3.625,3.627,4785.0
1700244420000,3.626,3.631,3.623,3.624,2172.0
1700244480000,3.623,3.627,3.62,3.625,2117.0
1700244540000,3.626,3.633,3.625,3.632,1943.0
1700244600000,3.633,3.635,3.628,3.629,1568.0
1700244660000,3.631,3.645,3.63,3.645,3286.0
1700244720000,3.644,3.645,3.637,3.639,2310.0
1700244780000,3.638,3.644,3.638,3.642,680.0
1700244840000,3.644,3.65,3.644,3.649,1412.0
1700244900000,3.648,3.649,3.645,3.646,1000.0
1700244960000,3.645,3.645,3.632,3.633,2492.0
1700245020000,3.632,3.644,3.632,3.632,1840.0
1700245080000,3.632,3.634,3.63,3.632,1469.0
1700245140000,3.631,3.634,3.631,3.632,615.0
1700245200000,3.632,3.637,3.631,3.632,1390.0
1700245260000,3.63,3.631,3.629,3.629,550.0
1700245320000,3.628,3.632,3.623,3.631,3994.0
1700245380000,3.63,3.63,3.624,3.627,591.0
1700245440000,3.625,3.63,3.623,3.625,2181.0
1700245500000,3.624,3.631,3.622,3.625,1208.0
1700245560000,3.626,3.635,3.626,3.632,966.0
1700245620000,3.632,3.64,3.631,3.638,1466.0
1700245680000,3.636,3.639,3.636,3.638,183.0
1700245740000,3.638,3.641,3.634,3.641,2423.0
1700245800000,3.639,3.643,3.631,3.631,1886.0
1700245860000,3.634,3.634,3.628,3.629,1174.0
1700245920000,3.627,3.629,3.625,3.626,740.0
1700245980000,3.626,3.629,3.624,3.625,1484.0
1700246040000,3.626,3.638,3.622,3.636,6261.0
1700246100000,3.635,3.639,3.627,3.63,2887.0
1700246160000,3.63,3.639,3.629,3.639,1193.0
1700246220000,3.639,3.644,3.637,3.637,3030.0
1700246280000,3.638,3.642,3.638,3.641,753.0
1700246340000,3.641,3.641,3.638,3.64,1315.0
1700246400000,3.64,3.64,3.635,3.635,1567.0
1700246460000,3.635,3.636,3.629,3.636,1334.0
1700246520000,3.636,3.638,3.631,3.634,456.0
1700246580000,3.633,3.634,3.631,3.632,399.0
1700246640000,3.632,3.634,3.631,3.631,961.0
1700246700000,3.632,3.636,3.631,3.636,2133.0
1700246760000,3.636,3.636,3.629,3.631,1146.0
1700246820000,3.629,3.629,3.625,3.626,582.0
1700246880000,3.627,3.628,3.623,3.625,610.0
1700246940000,3.623,3.625,3.623,3.623,161.0
1700247000000,3.624,3.626,3.624,3.624,345.0
1700247060000,3.625,3.63,3.625,3.625,1005.0
1700247120000,3.626,3.639,3.626,3.639,1611.0
1700247180000,3.638,3.64,3.632,3.64,1548.0
1700247240000,3.64,3.641,3.639,3.64,360.0
1700247300000,3.639,3.644,3.639,3.643,1953.0
1700247360000,3.644,3.647,3.644,3.647,813.0
1700247420000,3.646,3.648,3.644,3.646,358.0
1700247480000,3.647,3.649,3.64,3.642,1803.0
1700247540000,3.641,3.643,3.64,3.643,506.0
1700247600000,3.643,3.645,3.641,3.644,1373.0
1700247660000,3.644,3.646,3.64,3.64,1980.0
1700247720000,3.639,3.64,3.631,3.637,1938.0
1700247780000,3.636,3.636,3.631,3.634,861.0
1700247840000,3.632,3.632,3.625,3.632,2668.0
1700247900000,3.631,3.634,3.629,3.632,1432.0
1700247960000,3.632,3.634,3.625,3.629,8058.0
1700248020000,3.626,3.628,3.624,3.625,469.0
1700248080000,3.625,3.627,3.624,3.625,684.0
1700248140000,3.625,3.631,3.624,3.63,1283.0
1700248200000,3.63,3.633,3.628,3.631,584.0
1700248260000,3.632,3.632,3.624,3.626,2214.0
1700248320000,3.627,3.633,3.627,3.629,2555.0
1700248380000,3.628,3.633,3.626,3.631,861.0
1700248440000,3.632,3.636,3.632,3.634,640.0
1700248500000,3.635,3.643,3.632,3.643,1192.0
1700248560000,3.643,3.645,3.628,3.628,4667.0
1700248620000,3.629,3.637,3.626,3.626,1965.0
1700248680000,3.627,3.628,3.618,3.618,3408.0
1700248740000,3.619,3.619,3.611,3.613,3044.0
1700248800000,3.612,3.617,3.611,3.613,1060.0
1700248860000,3.612,3.615,3.612,3.612,622.0
1700248920000,3.612,3.614,3.607,3.611,1789.0
1700248980000,3.611,3.614,3.607,3.609,1020.0
1700249040000,3.61,3.615,3.609,3.612,959.0
1700249100000,3.614,3.619,3.614,3.615,931.0
1700249160000,3.616,3.618,3.613,3.615,918.0
1700249220000,3.616,3.617,3.615,3.616,447.0
1700249280000,3.615,3.615,3.609,3.609,627.0
1700249340000,3.608,3.611,3.607,3.61,765.0
1700249400000,3.611,3.613,3.607,3.61,2149.0
1700249460000,3.608,3.611,3.607,3.608,1110.0
1700249520000,3.607,3.609,3.605,3.607,647.0
1700249580000,3.608,3.611,3.607,3.608,1899.0
1700249640000,3.609,3.612,3.607,3.607,2186.0
1700249700000,3.608,3.609,3.605,3.605,2194.0
1700249760000,3.606,3.613,3.606,3.613,1153.0
1700249820000,3.614,3.622,3.613,3.62,3347.0
1700249880000,3.618,3.62,3.612,3.612,873.0
1700249940000,3.611,3.614,3.608,3.611,3909.0
1700250000000,3.61,3.621,3.61,3.62,2510.0
1700250060000,3.618,3.619,3.615,3.615,421.0
1700250120000,3.614,3.614,3.601,3.601,981.0
1700250180000,3.603,3.606,3.595,3.601,3897.0
1700250240000,3.602,3.603,3.594,3.6,2073.0
1700250300000,3.601,3.604,3.594,3.597,3047.0
1700250360000,3.599,3.6,3.593,3.598,732.0
1700250420000,3.6,3.601,3.597,3.599,765.0
1700250480000,3.6,3.601,3.597,3.598,535.0
1700250540000,3.599,3.599,3.595,3.598,822.0
1700250600000,3.599,3.61,3.599,3.608,1612.0
1700250660000,3.606,3.61,3.606,3.61,690.0
1700250720000,3.609,3.611,3.597,3.597,2417.0
1700250780000,3.599,3.607,3.599,3.607,794.0
1700250840000,3.606,3.608,3.605,3.606,2568.0
1700250900000,3.605,3.608,3.603,3.607,1244.0
1700250960000,3.607,3.615,3.607,3.613,911.0
1700251020000,3.613,3.613,3.606,3.606,382.0
1700251080000,3.608,3.608,3.605,3.606,213.0
1700251140000,3.605,3.607,3.604,3.606,1045.0
1700251200000,3.606,3.614,3.604,3.607,8957.0
1700251260000,3.608,3.615,3.606,3.615,2581.0
1700251320000,3.614,3.621,3.614,3.616,869.0
1700251380000,3.618,3.622,3.616,3.616,1437.0
1700251440000,3.617,3.62,3.617,3.62,401.0
1700251500000,3.621,3.628,3.619,3.626,1385.0
1700251560000,3.626,3.63,3.626,3.63,1104.0
1700251620000,3.629,3.639,3.626,3.639,1830.0
1700251680000,3.639,3.645,3.639,3.642,1925.0
1700251740000,3.643,3.646,3.639,3.643,4099.0
1700251800000,3.644,3.645,3.638,3.641,1523.0
1700251860000,3.64,3.642,3.637,3.641,807.0
1700251920000,3.64,3.642,3.637,3.638,663.0
1700251980000,3.639,3.652,3.639,3.642,20905.0
1700252040000,3.641,3.645,3.639,3.643,2731.0
1700252100000,3.642,3.642,3.638,3.64,1195.0
1700252160000,3.639,3.641,3.63,3.632,4645.0
1700252220000,3.632,3.632,3.624,3.628,3404.0
1700252280000,3.627,3.631,3.625,3.63,1431.0
1700252340000,3.629,3.63,3.626,3.626,546.0
1700252400000,3.626,3.627,3.622,3.624,3915.0
1700252460000,3.624,3.624,3.62,3.62,897.0
1700252520000,3.619,3.621,3.616,3.621,2462.0
1700252580000,3.62,3.622,3.617,3.618,677.0
1700252640000,3.619,3.627,3.618,3.626,1255.0
1700252700000,3.625,3.626,3.623,3.625,731.0
1700252760000,3.624,3.63,3.624,3.626,1059.0
1700252820000,3.626,3.627,3.619,3.621,8075.0
1700252880000,3.621,3.622,3.62,3.621,447.0
1700252940000,3.62,3.621,3.616,3.617,2431.0
1700253000000,3.615,3.615,3.606,3.606,2835.0
1700253060000,3.607,3.609,3.602,3.604,1440.0
1700253120000,3.603,3.603,3.595,3.602,7038.0
1700253180000,3.601,3.606,3.6,3.604,1648.0
1700253240000,3.605,3.606,3.598,3.598,1312.0
1700253300000,3.599,3.608,3.597,3.604,6824.0
1700253360000,3.604,3.605,3.6,3.601,672.0
1700253420000,3.602,3.605,3.599,3.599,574.0
1700253480000,3.6,3.602,3.593,3.593,1846.0
1700253540000,3.593,3.595,3.591,3.594,2257.0
1700253600000,3.595,3.597,3.592,3.594,943.0
1700253660000,3.593,3.593,3.592,3.592,133.0
1700253720000,3.592,3.595,3.592,3.594,411.0
1700253780000,3.595,3.595,3.594,3.595,233.0
1700253840000,3.594,3.598,3.582,3.586,11148.0
1700253900000,3.585,3.592,3.581,3.59,2319.0
1700253960000,3.592,3.593,3.575,3.58,8682.0
1700254020000,3.581,3.588,3.581,3.586,1362.0
1700254080000,3.586,3.59,3.581,3.586,2346.0
1700254140000,3.586,3.593,3.586,3.591,531.0
1700254200000,3.59,3.598,3.589,3.594,1482.0
1700254260000,3.593,3.607,3.592,3.603,1562.0
1700254320000,3.604,3.607,3.602,3.602,3870.0
1700254380000,3.603,3.607,3.599,3.607,1828.0
1700254440000,3.606,3.606,3.6,3.602,1023.0
1700254500000,3.602,3.606,3.6,3.6,1485.0
1700254560000,3.6,3.602,3.598,3.601,971.0
1700254620000,3.602,3.603,3.6,3.602,190.0
1700254680000,3.601,3.602,3.598,3.599,779.0
1700254740000,3.598,3.599,3.596,3.599,393.0
1700254800000,3.597,3.601,3.591,3.596,2123.0
1700254860000,3.596,3.603,3.595,3.602,2196.0
1700254920000,3.602,3.618,3.602,3.617,6942.0
1700254980000,3.616,3.617,3.608,3.609,1955.0
1700255040000,3.609,3.615,3.609,3.615,1321.0
1700255100000,3.614,3.618,3.612,3.616,2008.0
1700255160000,3.616,3.616,3.605,3.61,6353.0
1700255220000,3.608,3.608,3.605,3.608,1892.0
1700255280000,3.605,3.606,3.6,3.606,2121.0
1700255340000,3.607,3.612,3.607,3.609,494.0
1700255400000,3.61,3.61,3.604,3.604,775.0
1700255460000,3.603,3.609,3.603,3.606,481.0
1700255520000,3.607,3.613,3.607,3.613,3094.0
1700255580000,3.614,3.614,3.612,3.612,258.0
1700255640000,3.611,3.613,3.608,3.61,836.0
1700255700000,3.61,3.613,3.607,3.612,1307.0
1700255760000,3.614,3.615,3.602,3.602,6047.0
1700255820000,3.602,3.605,3.602,3.604,1337.0
1700255880000,3.604,3.604,3.595,3.598,1221.0
1700255940000,3.597,3.599,3.596,3.598,614.0
1700256000000,3.597,3.601,3.596,3.601,532.0
1700256060000,3.6,3.6,3.596,3.596,711.0
1700256120000,3.596,3.596,3.592,3.595,1344.0
1700256180000,3.595,3.595,3.583,3.588,5163.0
1700256240000,3.588,3.592,3.588,3.588,500.0
1700256300000,3.589,3.594,3.586,3.593,1299.0
1700256360000,3.592,3.597,3.59,3.595,906.0
1700256420000,3.594,3.6,3.593,3.6,1792.0
1700256480000,3.6,3.602,3.598,3.598,989.0
1700256540000,3.597,3.602,3.597,3.601,889.0
1700256600000,3.601,3.601,3.598,3.599,487.0
1700256660000,3.598,3.601,3.598,3.6,936.0
1700256720000,3.6,3.6,3.595,3.598,888.0
1700256780000,3.599,3.607,3.599,3.606,1009.0
1700256840000,3.607,3.608,3.605,3.606,666.0
1700256900000,3.607,3.608,3.595,3.6,2531.0
1700256960000,3.599,3.611,3.599,3.611,1432.0
1700257020000,3.611,3.614,3.61,3.61,1415.0
1700257080000,3.608,3.608,3.598,3.598,3540.0
1700257140000,3.6,3.602,3.595,3.597,887.0
1700257200000,3.596,3.598,3.592,3.598,1551.0
1700257260000,3.598,3.601,3.595,3.601,722.0
1700257320000,3.601,3.608,3.601,3.602,1163.0
1700257380000,3.602,3.605,3.599,3.604,1023.0
1700257440000,3.605,3.606,3.604,3.604,592.0
1700257500000,3.604,3.606,3.6,3.601,2029.0
1700257560000,3.6,3.603,3.596,3.601,3365.0
1700257620000,3.601,3.606,3.6,3.606,1758.0
1700257680000,3.605,3.61,3.603,3.61,936.0
1700257740000,3.609,3.619,3.609,3.617,1005.0
1700257800000,3.618,3.619,3.614,3.614,537.0
1700257860000,3.614,3.617,3.601,3.606,2877.0
1700257920000,3.607,3.614,3.607,3.61,1731.0
1700257980000,3.611,3.612,3.61,3.61,352.0
1700258040000,3.611,3.614,3.61,3.614,396.0
1700258100000,3.612,3.619,3.611,3.619,1338.0
1700258160000,3.62,3.621,3.616,3.617,887.0
1700258220000,3.617,3.623,3.617,3.622,1184.0
1700258280000,3.622,3.622,3.615,3.619,871.0
1700258340000,3.617,3.617,3.609,3.614,3691.0
1700258400000,3.614,3.615,3.611,3.615,1014.0
1700258460000,3.615,3.618,3.614,3.618,751.0
1700258520000,3.618,3.623,3.617,3.623,355.0
1700258580000,3.623,3.625,3.62,3.622,1053.0
1700258640000,3.622,3.624,3.619,3.624,440.0
1700258700000,3.624,3.632,3.624,3.631,10273.0
1700258760000,3.631,3.635,3.629,3.635,1314.0
1700258820000,3.633,3.634,3.628,3.63,1438.0
1700258880000,3.63,3.633,3.629,3.631,607.0
1700258940000,3.632,3.633,3.63,3.633,194.0
1700259000000,3.634,3.636,3.632,3.635,255.0
1700259060000,3.634,3.634,3.624,3.628,2252.0
1700259120000,3.627,3.629,3.625,3.628,481.0
1700259180000,3.629,3.631,3.628,3.629,332.0
1700259240000,3.628,3.633,3.628,3.633,1424.0
1700259300000,3.634,3.635,3.628,3.628,344.0
1700259360000,3.628,3.628,3.621,3.623,762.0
1700259420000,3.623,3.625,3.621,3.624,1153.0
1700259480000,3.622,3.622,3.62,3.62,512.0
1700259540000,3.619,3.619,3.611,3.617,3313.0
1700259600000,3.617,3.619,3.617,3.618,287.0
1700259660000,3.62,3.621,3.618,3.621,1076.0
1700259720000,3.622,3.622,3.622,3.622,19.0
1700259780000,3.622,3.628,3.622,3.628,1219.0
1700259840000,3.629,3.633,3.628,3.633,685.0
1700259900000,3.634,3.636,3.63,3.635,4163.0
1700259960000,3.635,3.646,3.635,3.642,5980.0
1700260020000,3.643,3.644,3.64,3.643,764.0
1700260080000,3.644,3.644,3.638,3.64,772.0
1700260140000,3.64,3.648,3.64,3.642,6754.0
1700260200000,3.643,3.645,3.642,3.645,379.0
1700260260000,3.644,3.648,3.644,3.648,465.0
1700260320000,3.648,3.65,3.644,3.647,908.0
1700260380000,3.647,3.648,3.643,3.645,787.0
1700260440000,3.645,3.645,3.641,3.642,252.0
1700260500000,3.642,3.653,3.642,3.649,3608.0
1700260560000,3.649,3.652,3.647,3.649,1249.0
1700260620000,3.65,3.651,3.646,3.649,1026.0
1700260680000,3.65,3.651,3.642,3.643,5074.0
1700260740000,3.643,3.644,3.638,3.638,3051.0
1700260800000,3.638,3.638,3.636,3.636,749.0
1700260860000,3.635,3.635,3.632,3.633,1533.0
1700260920000,3.633,3.637,3.632,3.632,1656.0
1700260980000,3.633,3.634,3.632,3.632,374.0
1700261040000,3.632,3.635,3.632,3.635,2949.0
1700261100000,3.635,3.64,3.634,3.639,1390.0
1700261160000,3.639,3.646,3.638,3.645,731.0
1700261220000,3.645,3.648,3.645,3.648,715.0
1700261280000,3.647,3.648,3.646,3.648,847.0
1700261340000,3.646,3.648,3.646,3.646,106.0
1700261400000,3.648,3.655,3.648,3.653,2263.0
1700261460000,3.653,3.657,3.65,3.657,4515.0
1700261520000,3.655,3.656,3.655,3.656,327.0
1700261580000,3.656,3.659,3.656,3.656,2864.0
1700261640000,3.656,3.656,3.655,3.655,1214.0
1700261700000,3.655,3.656,3.65,3.653,2680.0
1700261760000,3.652,3.652,3.649,3.649,1077.0
1700261820000,3.651,3.654,3.651,3.654,653.0
1700261880000,3.654,3.655,3.652,3.655,694.0
1700261940000,3.655,3.658,3.654,3.657,2957.0
1700262000000,3.656,3.656,3.652,3.655,3081.0
1700262060000,3.656,3.656,3.652,3.655,3132.0
1700262120000,3.656,3.661,3.654,3.656,3515.0
1700262180000,3.656,3.661,3.655,3.656,1112.0
1700262240000,3.656,3.657,3.65,3.653,2764.0
1700262300000,3.653,3.657,3.652,3.652,1749.0
1700262360000,3.652,3.656,3.652,3.654,1863.0
1700262420000,3.653,3.657,3.652,3.657,1277.0
1700262480000,3.656,3.659,3.655,3.659,1423.0
1700262540000,3.659,3.661,3.655,3.657,3019.0
1700262600000,3.658,3.662,3.657,3.662,775.0
1700262660000,3.661,3.667,3.658,3.664,6921.0
1700262720000,3.664,3.676,3.664,3.668,13980.0
1700262780000,3.668,3.67,3.661,3.668,7452.0
1700262840000,3.667,3.67,3.663,3.668,5443.0
1700262900000,3.669,3.669,3.662,3.666,3201.0
1700262960000,3.666,3.667,3.661,3.662,6700.0
1700263020000,3.662,3.663,3.647,3.647,17116.0
1700263080000,3.648,3.65,3.648,3.649,3263.0
1700263140000,3.65,3.651,3.648,3.649,2989.0
1700263200000,3.649,3.65,3.642,3.644,1745.0
1700263260000,3.644,3.645,3.637,3.643,7088.0
1700263320000,3.643,3.644,3.64,3.641,3216.0
1700263380000,3.641,3.646,3.641,3.643,1879.0
1700263440000,3.642,3.642,3.637,3.639,694.0
1700263500000,3.638,3.642,3.636,3.64,715.0
1700263560000,3.64,3.64,3.636,3.636,656.0
1700263620000,3.638,3.64,3.636,3.638,879.0
1700263680000,3.639,3.641,3.637,3.639,1671.0
1700263740000,3.638,3.639,3.636,3.638,1942.0
1700263800000,3.638,3.643,3.636,3.64,1280.0
1700263860000,3.64,3.644,3.637,3.638,525.0
1700263920000,3.64,3.645,3.637,3.645,1073.0
1700263980000,3.645,3.649,3.643,3.644,4504.0
1700264040000,3.645,3.647,3.643,3.643,865.0
1700264100000,3.643,3.645,3.639,3.639,1501.0
1700264160000,3.64,3.642,3.636,3.641,792.0
1700264220000,3.638,3.64,3.637,3.639,211.0
1700264280000,3.639,3.649,3.639,3.647,6547.0
1700264340000,3.647,3.651,3.647,3.65,1554.0
1700264400000,3.65,3.652,3.649,3.649,877.0
1700264460000,3.648,3.648,3.646,3.646,205.0
1700264520000,3.646,3.647,3.644,3.644,1020.0
1700264580000,3.646,3.646,3.643,3.645,227.0
1700264640000,3.644,3.647,3.644,3.646,88.0
1700264700000,3.645,3.651,3.645,3.651,1957.0
1700264760000,3.652,3.652,3.652,3.652,56.0
1700264820000,3.652,3.652,3.647,3.647,2052.0
1700264880000,3.647,3.648,3.645,3.645,1169.0
1700264940000,3.646,3.646,3.641,3.643,1225.0
1700265000000,3.642,3.644,3.639,3.641,1600.0
1700265060000,3.641,3.644,3.641,3.642,752.0
1700265120000,3.642,3.645,3.642,3.642,1705.0
1700265180000,3.642,3.642,3.638,3.641,727.0
1700265240000,3.642,3.643,3.639,3.64,3515.0
1700265300000,3.641,3.644,3.637,3.644,3621.0
1700265360000,3.644,3.649,3.644,3.648,469.0
1700265420000,3.647,3.656,3.647,3.654,410.0
1700265480000,3.654,3.656,3.651,3.655,1154.0
1700265540000,3.655,3.658,3.651,3.654,2551.0
1700265600000,3.654,3.656,3.65,3.65,6801.0
1700265660000,3.649,3.649,3.628,3.628,1983.0
1700265720000,3.63,3.637,3.625,3.634,5751.0
1700265780000,3.635,3.639,3.634,3.635,2158.0
1700265840000,3.634,3.637,3.633,3.636,594.0
1700265900000,3.637,3.638,3.637,3.638,877.0
1700265960000,3.639,3.648,3.639,3.648,3188.0
1700266020000,3.648,3.655,3.646,3.652,1954.0
1700266080000,3.651,3.651,3.646,3.648,1483.0
1700266140000,3.648,3.648,3.642,3.647,2552.0
1700266200000,3.647,3.649,3.644,3.648,1337.0
1700266260000,3.648,3.65,3.644,3.645,1896.0
1700266320000,3.644,3.644,3.638,3.638,1516.0
1700266380000,3.637,3.64,3.634,3.64,1735.0
1700266440000,3.639,3.641,3.638,3.641,1182.0
1700266500000,3.638,3.638,3.632,3.635,4822.0
1700266560000,3.634,3.636,3.632,3.634,1397.0
1700266620000,3.634,3.637,3.633,3.633,959.0
1700266680000,3.634,3.636,3.631,3.631,856.0
1700266740000,3.631,3.633,3.629,3.633,927.0
1700266800000,3.633,3.634,3.631,3.633,780.0
1700266860000,3.633,3.633,3.63,3.631,714.0
1700266920000,3.631,3.632,3.621,3.626,8063.0
1700266980000,3.625,3.629,3.624,3.628,341.0
1700267040000,3.627,3.629,3.624,3.625,1889.0
1700267100000,3.627,3.632,3.627,3.629,1605.0
1700267160000,3.629,3.632,3.629,3.631,250.0
1700267220000,3.63,3.63,3.624,3.624,284.0
1700267280000,3.621,3.621,3.612,3.618,6637.0
1700267340000,3.619,3.622,3.619,3.62,379.0
1700267400000,3.62,3.621,3.614,3.614,1200.0
1700267460000,3.615,3.628,3.615,3.622,2390.0
1700267520000,3.622,3.623,3.615,3.619,5468.0
1700267580000,3.62,3.621,3.616,3.616,504.0
1700267640000,3.617,3.622,3.617,3.622,1117.0
1700267700000,3.622,3.624,3.618,3.618,5178.0
1700267760000,3.618,3.618,3.61,3.611,1613.0
1700267820000,3.611,3.615,3.61,3.615,1207.0
1700267880000,3.615,3.616,3.613,3.613,601.0
1700267940000,3.614,3.615,3.609,3.612,2049.0
1700268000000,3.613,3.614,3.61,3.612,1055.0
1700268060000,3.613,3.615,3.612,3.612,1406.0
1700268120000,3.613,3.614,3.61,3.612,476.0
1700268180000,3.611,3.611,3.601,3.603,9568.0
1700268240000,3.603,3.606,3.6,3.602,4799.0
1700268300000,3.603,3.606,3.602,3.602,592.0
1700268360000,3.601,3.602,3.598,3.602,610.0
1700268420000,3.602,3.604,3.6,3.604,904.0
1700268480000,3.604,3.612,3.604,3.612,1125.0
1700268540000,3.61,3.615,3.61,3.613,1168.0
1700268600000,3.613,3.614,3.61,3.614,1116.0
1700268660000,3.615,3.618,3.614,3.617,992.0
1700268720000,3.616,3.617,3.615,3.616,280.0
1700268780000,3.615,3.616,3.613,3.615,482.0
1700268840000,3.615,3.616,3.611,3.612,365.0
1700268900000,3.611,3.611,3.604,3.606,577.0
1700268960000,3.604,3.606,3.6,3.603,2758.0
1700269020000,3.602,3.61,3.602,3.608,4754.0
1700269080000,3.606,3.606,3.591,3.594,5740.0
1700269140000,3.595,3.597,3.588,3.591,4319.0
1700269200000,3.592,3.597,3.591,3.596,2222.0
1700269260000,3.597,3.605,3.597,3.605,1461.0
1700269320000,3.604,3.608,3.604,3.608,1625.0
1700269380000,3.608,3.609,3.605,3.608,1997.0
1700269440000,3.608,3.608,3.603,3.604,1292.0
1700269500000,3.604,3.608,3.604,3.608,1354.0
1700269560000,3.609,3.61,3.603,3.604,729.0
1700269620000,3.604,3.604,3.599,3.602,770.0
1700269680000,3.602,3.605,3.602,3.605,272.0
1700269740000,3.605,3.605,3.603,3.603,44.0
1700269800000,3.603,3.606,3.598,3.601,1233.0
1700269860000,3.6,3.601,3.583,3.583,2705.0
1700269920000,3.582,3.588,3.582,3.588,1091.0
1700269980000,3.587,3.59,3.585,3.59,522.0
1700270040000,3.589,3.589,3.587,3.589,424.0
1700270100000,3.59,3.599,3.588,3.599,789.0
1700270160000,3.596,3.598,3.593,3.598,389.0
1700270220000,3.599,3.607,3.599,3.603,2431.0
1700270280000,3.604,3.606,3.604,3.605,1065.0
1700270340000,3.605,3.605,3.593,3.595,3363.0
1700270400000,3.594,3.602,3.593,3.602,1154.0
1700270460000,3.603,3.609,3.603,3.603,2321.0
1700270520000,3.604,3.608,3.604,3.608,1036.0
1700270580000,3.607,3.607,3.606,3.606,809.0
1700270640000,3.608,3.613,3.608,3.613,1201.0
1700270700000,3.613,3.613,3.61,3.613,118.0
1700270760000,3.612,3.612,3.604,3.608,828.0
1700270820000,3.606,3.611,3.604,3.611,792.0
1700270880000,3.611,3.612,3.608,3.61,451.0
1700270940000,3.611,3.611,3.608,3.609,181.0
1700271000000,3.609,3.611,3.607,3.61,697.0
1700271060000,3.612,3.621,3.612,3.616,1354.0
1700271120000,3.617,3.628,3.617,3.619,8315.0
1700271180000,3.618,3.62,3.616,3.62,870.0
1700271240000,3.618,3.621,3.615,3.615,850.0
1700271300000,3.617,3.621,3.614,3.618,978.0
1700271360000,3.619,3.624,3.616,3.618,3072.0
1700271420000,3.617,3.633,3.617,3.631,35196.0
1700271480000,3.631,3.641,3.631,3.639,3933.0
1700271540000,3.639,3.639,3.635,3.636,2631.0
1700271600000,3.634,3.642,3.633,3.636,5248.0
1700271660000,3.636,3.636,3.632,3.634,520.0
1700271720000,3.635,3.637,3.634,3.636,1181.0
1700271780000,3.636,3.64,3.636,3.64,1113.0
1700271840000,3.64,3.641,3.638,3.64,1342.0
1700271900000,3.639,3.643,3.638,3.643,3794.0
1700271960000,3.643,3.644,3.637,3.642,3354.0
1700272020000,3.642,3.642,3.636,3.638,1859.0
1700272080000,3.638,3.639,3.636,3.639,749.0
1700272140000,3.637,3.639,3.634,3.639,2889.0
1700272200000,3.639,3.64,3.636,3.637,1692.0
1700272260000,3.637,3.639,3.634,3.638,2136.0
1700272320000,3.639,3.644,3.637,3.642,1738.0
1700272380000,3.642,3.646,3.642,3.644,1225.0
1700272440000,3.645,3.653,3.643,3.652,3778.0
1700272500000,3.651,3.654,3.648,3.653,2432.0
1700272560000,3.655,3.662,3.646,3.653,19122.0
1700272620000,3.652,3.652,3.641,3.642,3684.0
1700272680000,3.643,3.643,3.635,3.635,2711.0
1700272740000,3.636,3.64,3.635,3.638,2054.0
1700272800000,3.638,3.642,3.638,3.638,1775.0
1700272860000,3.639,3.641,3.639,3.64,766.0
1700272920000,3.641,3.648,3.641,3.648,3816.0
1700272980000,3.647,3.647,3.641,3.643,1461.0
1700273040000,3.643,3.648,3.643,3.648,409.0
1700273100000,3.648,3.65,3.646,3.649,1514.0
1700273160000,3.649,3.649,3.647,3.648,343.0
1700273220000,3.648,3.648,3.642,3.645,4088.0
1700273280000,3.647,3.651,3.646,3.649,1362.0
1700273340000,3.65,3.664,3.649,3.661,20370.0
1700273400000,3.66,3.66,3.651,3.657,10823.0
1700273460000,3.656,3.656,3.654,3.654,110.0
1700273520000,3.654,3.656,3.653,3.656,838.0
1700273580000,3.656,3.67,3.654,3.663,18745.0
1700273640000,3.665,3.666,3.656,3.661,7169.0
1700273700000,3.662,3.666,3.662,3.663,1514.0
1700273760000,3.664,3.665,3.664,3.664,1242.0
1700273820000,3.664,3.665,3.663,3.663,776.0
1700273880000,3.663,3.663,3.661,3.661,507.0
1700273940000,3.66,3.661,3.653,3.653,1850.0
1700274000000,3.652,3.652,3.647,3.65,5238.0
1700274060000,3.65,3.654,3.649,3.652,1580.0
1700274120000,3.653,3.655,3.653,3.653,1405.0
1700274180000,3.651,3.661,3.651,3.659,5218.0
1700274240000,3.659,3.663,3.659,3.663,899.0
1700274300000,3.663,3.669,3.663,3.669,3674.0
1700274360000,3.669,3.673,3.667,3.673,2069.0
1700274420000,3.672,3.673,3.667,3.673,1232.0
1700274480000,3.669,3.677,3.667,3.675,5713.0
1700274540000,3.675,3.68,3.673,3.675,3393.0
1700274600000,3.676,3.68,3.676,3.68,1049.0
1700274660000,3.679,3.68,3.673,3.68,1431.0
1700274720000,3.678,3.68,3.671,3.671,1101.0
1700274780000,3.671,3.672,3.663,3.664,3173.0
1700274840000,3.664,3.664,3.66,3.663,2563.0
1700274900000,3.662,3.677,3.66,3.677,7807.0
1700274960000,3.679,3.682,3.671,3.673,7040.0
1700275020000,3.674,3.676,3.671,3.672,1329.0
1700275080000,3.672,3.674,3.67,3.67,209.0
1700275140000,3.67,3.671,3.663,3.667,4439.0
1700275200000,3.667,3.67,3.666,3.667,1161.0
1700275260000,3.667,3.671,3.667,3.671,1697.0
1700275320000,3.671,3.672,3.667,3.672,1482.0
1700275380000,3.671,3.672,3.668,3.67,915.0
1700275440000,3.67,3.675,3.67,3.674,423.0
1700275500000,3.673,3.677,3.673,3.675,688.0
1700275560000,3.676,3.677,3.666,3.666,1744.0
1700275620000,3.666,3.671,3.666,3.668,721.0
1700275680000,3.67,3.67,3.666,3.669,858.0
1700275740000,3.668,3.668,3.661,3.667,3485.0
1700275800000,3.666,3.668,3.666,3.667,47.0
1700275860000,3.668,3.676,3.668,3.676,765.0
1700275920000,3.676,3.68,3.676,3.679,532.0
1700275980000,3.678,3.679,3.673,3.673,1625.0
1700276040000,3.673,3.673,3.67,3.67,578.0
1700276100000,3.672,3.674,3.67,3.67,704.0
1700276160000,3.669,3.669,3.664,3.664,446.0
1700276220000,3.664,3.666,3.659,3.66,3594.0
1700276280000,3.662,3.662,3.66,3.661,271.0
1700276340000,3.662,3.663,3.656,3.657,4338.0
1700276400000,3.659,3.666,3.657,3.666,2052.0
1700276460000,3.666,3.668,3.663,3.667,710.0
1700276520000,3.666,3.667,3.666,3.667,32.0
1700276580000,3.667,3.669,3.662,3.663,1113.0
1700276640000,3.663,3.663,3.648,3.649,3450.0
1700276700000,3.65,3.65,3.623,3.638,32887.0
1700276760000,3.637,3.639,3.633,3.636,4637.0
1700276820000,3.638,3.64,3.637,3.639,506.0
1700276880000,3.639,3.639,3.627,3.628,2840.0
1700276940000,3.628,3.628,3.625,3.626,848.0
1700277000000,3.628,3.635,3.626,3.632,1015.0
1700277060000,3.633,3.637,3.63,3.637,965.0
1700277120000,3.638,3.639,3.637,3.639,207.0
1700277180000,3.637,3.637,3.634,3.636,1603.0
1700277240000,3.636,3.636,3.634,3.634,1103.0
1700277300000,3.633,3.633,3.625,3.626,2021.0
1700277360000,3.626,3.626,3.618,3.618,980.0
1700277420000,3.618,3.618,3.605,3.605,3725.0
1700277480000,3.603,3.607,3.6,3.604,4890.0
1700277540000,3.605,3.606,3.588,3.594,15303.0
1700277600000,3.596,3.6,3.594,3.6,4080.0
1700277660000,3.6,3.611,3.6,3.609,11405.0
1700277720000,3.608,3.608,3.603,3.605,734.0
1700277780000,3.604,3.604,3.598,3.602,1947.0
1700277840000,3.603,3.608,3.603,3.606,760.0
1700277900000,3.606,3.608,3.605,3.607,220.0
1700277960000,3.607,3.607,3.598,3.6,1891.0
1700278020000,3.601,3.601,3.597,3.597,1138.0
1700278080000,3.598,3.603,3.597,3.602,2041.0
1700278140000,3.603,3.606,3.603,3.606,388.0
1700278200000,3.607,3.609,3.605,3.607,2546.0
1700278260000,3.608,3.61,3.599,3.599,1764.0
1700278320000,3.598,3.601,3.591,3.592,2196.0
1700278380000,3.591,3.594,3.583,3.592,7793.0
1700278440000,3.592,3.596,3.589,3.595,1251.0
1700278500000,3.595,3.596,3.587,3.593,3407.0
1700278560000,3.594,3.597,3.594,3.596,466.0
1700278620000,3.596,3.606,3.596,3.606,1591.0
1700278680000,3.605,3.614,3.605,3.613,2059.0
1700278740000,3.611,3.614,3.611,3.611,817.0
1700278800000,3.611,3.611,3.599,3.6,2439.0
1700278860000,3.603,3.609,3.603,3.604,1348.0
1700278920000,3.605,3.612,3.605,3.61,1939.0
1700278980000,3.61,3.612,3.607,3.609,765.0
1700279040000,3.61,3.616,3.605,3.616,6355.0
1700279100000,3.615,3.623,3.615,3.623,5703.0
1700279160000,3.622,3.623,3.617,3.617,2459.0
1700279220000,3.618,3.62,3.616,3.616,804.0
1700279280000,3.616,3.617,3.612,3.612,2968.0
1700279340000,3.611,3.611,3.606,3.607,1455.0
1700279400000,3.608,3.61,3.607,3.61,1679.0
1700279460000,3.61,3.612,3.607,3.607,777.0
1700279520000,3.607,3.61,3.6,3.603,1518.0
1700279580000,3.603,3.605,3.603,3.604,1129.0
1700279640000,3.603,3.605,3.601,3.602,821.0
1700279700000,3.602,3.602,3.601,3.602,231.0
1700279760000,3.601,3.603,3.599,3.601,1997.0
1700279820000,3.601,3.602,3.592,3.602,3044.0
1700279880000,3.603,3.603,3.6,3.602,492.0
1700279940000,3.601,3.606,3.6,3.606,2652.0
1700280000000,3.606,3.614,3.603,3.612,7257.0
1700280060000,3.611,3.611,3.607,3.61,8693.0
1700280120000,3.61,3.614,3.607,3.614,1338.0
1700280180000,3.615,3.628,3.614,3.62,6041.0
1700280240000,3.62,3.624,3.62,3.623,616.0
1700280300000,3.622,3.626,3.621,3.624,951.0
1700280360000,3.624,3.63,3.624,3.627,1032.0
1700280420000,3.627,3.628,3.624,3.626,1390.0
1700280480000,3.626,3.629,3.624,3.625,1426.0
1700280540000,3.625,3.629,3.623,3.628,2711.0
1700280600000,3.628,3.635,3.628,3.633,3661.0
1700280660000,3.633,3.636,3.631,3.636,750.0
1700280720000,3.633,3.634,3.63,3.634,989.0
1700280780000,3.634,3.634,3.627,3.627,1149.0
1700280840000,3.627,3.631,3.627,3.628,206.0
1700280900000,3.627,3.631,3.623,3.631,990.0
1700280960000,3.634,3.639,3.634,3.638,956.0
1700281020000,3.639,3.642,3.639,3.641,273.0
1700281080000,3.642,3.645,3.64,3.64,885.0
1700281140000,3.642,3.647,3.642,3.642,1470.0
1700281200000,3.641,3.644,3.641,3.644,596.0
1700281260000,3.643,3.645,3.637,3.642,2877.0
1700281320000,3.642,3.647,3.64,3.647,1031.0
1700281380000,3.647,3.647,3.643,3.647,603.0
1700281440000,3.646,3.647,3.644,3.647,476.0
1700281500000,3.647,3.651,3.647,3.649,1188.0
1700281560000,3.648,3.649,3.645,3.649,1115.0
1700281620000,3.646,3.65,3.646,3.649,151.0
1700281680000,3.649,3.65,3.647,3.65,679.0
1700281740000,3.65,3.658,3.65,3.656,1493.0
1700281800000,3.655,3.657,3.653,3.653,679.0
1700281860000,3.655,3.656,3.644,3.645,983.0
1700281920000,3.645,3.648,3.64,3.64,1004.0
1700281980000,3.64,3.641,3.639,3.641,621.0
1700282040000,3.64,3.647,3.635,3.646,1686.0
1700282100000,3.646,3.651,3.643,3.65,1484.0
1700282160000,3.65,3.65,3.649,3.649,150.0
1700282220000,3.649,3.65,3.647,3.647,436.0
1700282280000,3.647,3.648,3.636,3.637,2668.0
1700282340000,3.639,3.642,3.636,3.64,722.0
1700282400000,3.642,3.645,3.639,3.645,870.0
1700282460000,3.646,3.649,3.642,3.644,835.0
1700282520000,3.643,3.645,3.639,3.644,780.0
1700282580000,3.645,3.647,3.643,3.647,215.0
1700282640000,3.648,3.656,3.648,3.651,3553.0
1700282700000,3.652,3.655,3.646,3.654,1587.0
1700282760000,3.652,3.652,3.644,3.645,1260.0
1700282820000,3.646,3.648,3.643,3.648,638.0
1700282880000,3.648,3.653,3.644,3.644,1333.0
1700282940000,3.643,3.643,3.639,3.641,456.0
1700283000000,3.64,3.64,3.634,3.635,2260.0
1700283060000,3.635,3.635,3.624,3.627,2319.0
1700283120000,3.626,3.632,3.625,3.632,1791.0
1700283180000,3.632,3.636,3.632,3.634,394.0
1700283240000,3.634,3.634,3.625,3.625,2186.0
1700283300000,3.626,3.626,3.614,3.618,1829.0
1700283360000,3.617,3.623,3.617,3.623,493.0
1700283420000,3.624,3.624,3.614,3.62,1585.0
1700283480000,3.62,3.623,3.617,3.618,956.0
1700283540000,3.618,3.619,3.595,3.601,17815.0
1700283600000,3.602,3.615,3.591,3.611,12397.0
1700283660000,3.611,3.615,3.604,3.609,10161.0
1700283720000,3.609,3.61,3.6,3.606,3133.0
1700283780000,3.606,3.607,3.602,3.605,1003.0
1700283840000,3.605,3.606,3.594,3.599,1164.0
1700283900000,3.597,3.599,3.595,3.597,2062.0
1700283960000,3.598,3.598,3.59,3.594,6860.0
1700284020000,3.595,3.598,3.593,3.594,1174.0
1700284080000,3.594,3.597,3.581,3.587,10604.0
1700284140000,3.585,3.586,3.57,3.577,16576.0
1700284200000,3.577,3.579,3.571,3.579,4703.0
1700284260000,3.578,3.58,3.568,3.578,5925.0
1700284320000,3.58,3.58,3.575,3.575,1912.0
1700284380000,3.576,3.576,3.555,3.561,20203.0
1700284440000,3.563,3.563,3.548,3.553,12036.0
1700284500000,3.554,3.556,3.539,3.542,16301.0
1700284560000,3.541,3.547,3.537,3.542,6159.0
1700284620000,3.541,3.542,3.535,3.536,2654.0
1700284680000,3.535,3.537,3.531,3.535,4430.0
1700284740000,3.535,3.541,3.534,3.54,3650.0
1700284800000,3.541,3.551,3.541,3.546,7076.0
1700284860000,3.546,3.551,3.546,3.551,724.0
1700284920000,3.551,3.552,3.545,3.545,3223.0
1700284980000,3.544,3.548,3.543,3.543,1681.0
1700285040000,3.546,3.548,3.52,3.53,34942.0
1700285100000,3.53,3.539,3.526,3.535,10477.0
1700285160000,3.534,3.534,3.505,3.517,42541.0
1700285220000,3.517,3.517,3.502,3.51,22240.0
1700285280000,3.51,3.512,3.506,3.512,5520.0
1700285340000,3.512,3.514,3.508,3.512,2581.0
1700285400000,3.513,3.52,3.511,3.519,4327.0
1700285460000,3.519,3.521,3.511,3.521,10071.0
1700285520000,3.521,3.53,3.521,3.528,7497.0
1700285580000,3.528,3.532,3.525,3.531,3678.0
1700285640000,3.531,3.535,3.531,3.534,2403.0
1700285700000,3.534,3.535,3.532,3.534,971.0
1700285760000,3.535,3.535,3.527,3.53,4841.0
1700285820000,3.53,3.531,3.523,3.524,1034.0
1700285880000,3.524,3.531,3.519,3.531,4298.0
1700285940000,3.532,3.541,3.532,3.537,4940.0
1700286000000,3.536,3.538,3.533,3.535,3162.0
1700286060000,3.535,3.537,3.533,3.534,2418.0
1700286120000,3.533,3.537,3.532,3.535,2310.0
1700286180000,3.536,3.538,3.534,3.534,2120.0
1700286240000,3.534,3.534,3.527,3.531,4142.0
1700286300000,3.532,3.534,3.53,3.532,1826.0
1700286360000,3.532,3.533,3.521,3.524,5768.0
1700286420000,3.521,3.521,3.443,3.462,160121.0
1700286480000,3.461,3.467,3.443,3.453,52681.0
1700286540000,3.453,3.463,3.45,3.455,23007.0
1700286600000,3.454,3.46,3.448,3.452,20412.0
1700286660000,3.452,3.462,3.452,3.459,5640.0
1700286720000,3.459,3.462,3.449,3.456,9827.0
1700286780000,3.455,3.456,3.431,3.442,29703.0
1700286840000,3.442,3.444,3.436,3.44,6663.0
1700286900000,3.44,3.441,3.435,3.435,4050.0
1700286960000,3.435,3.44,3.431,3.44,11523.0
1700287020000,3.439,3.439,3.42,3.421,18691.0
1700287080000,3.422,3.428,3.42,3.425,6756.0
1700287140000,3.424,3.43,3.424,3.43,3848.0
1700287200000,3.43,3.43,3.413,3.425,21428.0
1700287260000,3.426,3.436,3.418,3.431,15374.0
1700287320000,3.43,3.452,3.43,3.445,16938.0
1700287380000,3.445,3.451,3.442,3.443,6103.0
1700287440000,3.443,3.451,3.439,3.444,3678.0
1700287500000,3.444,3.446,3.438,3.441,2829.0
1700287560000,3.441,3.441,3.435,3.437,2535.0
1700287620000,3.437,3.438,3.425,3.429,3934.0
1700287680000,3.43,3.442,3.43,3.44,6416.0
1700287740000,3.439,3.444,3.438,3.441,2970.0
1700287800000,3.442,3.452,3.442,3.45,2180.0
1700287860000,3.45,3.454,3.45,3.454,2545.0
1700287920000,3.454,3.458,3.453,3.456,2716.0
1700287980000,3.456,3.456,3.45,3.451,981.0
1700288040000,3.452,3.452,3.444,3.446,4267.0
1700288100000,3.446,3.452,3.445,3.448,7533.0
1700288160000,3.448,3.45,3.444,3.445,6218.0
1700288220000,3.447,3.449,3.445,3.448,1200.0
1700288280000,3.448,3.451,3.445,3.448,3169.0
1700288340000,3.449,3.452,3.446,3.451,2533.0
1700288400000,3.452,3.455,3.451,3.452,1557.0
1700288460000,3.453,3.454,3.445,3.445,2426.0
1700288520000,3.445,3.446,3.44,3.446,4096.0
1700288580000,3.444,3.447,3.444,3.447,455.0
1700288640000,3.447,3.447,3.441,3.445,751.0
1700288700000,3.445,3.449,3.444,3.446,2398.0
1700288760000,3.447,3.451,3.447,3.45,644.0
1700288820000,3.451,3.454,3.445,3.448,3778.0
1700288880000,3.448,3.45,3.447,3.447,829.0
1700288940000,3.446,3.446,3.437,3.442,1877.0
1700289000000,3.441,3.442,3.434,3.434,2590.0
1700289060000,3.435,3.439,3.426,3.427,6659.0
1700289120000,3.426,3.43,3.425,3.428,1380.0
1700289180000,3.428,3.429,3.423,3.424,2860.0
1700289240000,3.426,3.426,3.421,3.425,4136.0
1700289300000,3.425,3.425,3.416,3.421,2723.0
1700289360000,3.421,3.439,3.421,3.435,7355.0
1700289420000,3.434,3.436,3.424,3.436,6764.0
1700289480000,3.436,3.437,3.432,3.432,1273.0
1700289540000,3.431,3.432,3.428,3.429,1623.0
1700289600000,3.428,3.428,3.425,3.428,1914.0
1700289660000,3.429,3.429,3.424,3.426,6995.0
1700289720000,3.424,3.428,3.423,3.428,3543.0
1700289780000,3.429,3.431,3.426,3.429,1744.0
1700289840000,3.43,3.435,3.428,3.435,1297.0
1700289900000,3.435,3.436,3.43,3.432,1278.0
1700289960000,3.432,3.432,3.418,3.42,4477.0
1700290020000,3.421,3.424,3.415,3.415,4421.0
1700290080000,3.415,3.417,3.403,3.403,16884.0
1700290140000,3.403,3.404,3.358,3.387,103878.0
1700290200000,3.388,3.389,3.374,3.382,24468.0
1700290260000,3.382,3.394,3.382,3.39,14408.0
1700290320000,3.386,3.386,3.376,3.38,8633.0
1700290380000,3.38,3.38,3.365,3.369,10731.0
1700290440000,3.369,3.372,3.365,3.366,4274.0
1700290500000,3.366,3.373,3.366,3.371,4342.0
1700290560000,3.371,3.377,3.37,3.373,4600.0
1700290620000,3.373,3.376,3.367,3.372,6547.0
1700290680000,3.37,3.37,3.365,3.37,3314.0
1700290740000,3.37,3.372,3.366,3.369,6807.0
1700290800000,3.369,3.375,3.369,3.373,4776.0
1700290860000,3.372,3.372,3.332,3.342,47200.0
1700290920000,3.341,3.346,3.323,3.336,34325.0
1700290980000,3.333,3.333,3.302,3.321,29600.0
1700291040000,3.32,3.328,3.313,3.319,19858.0
1700291100000,3.319,3.33,3.31,3.323,10991.0
1700291160000,3.325,3.331,3.319,3.329,9333.0
1700291220000,3.329,3.345,3.329,3.343,7937.0
1700291280000,3.342,3.357,3.342,3.357,6739.0
1700291340000,3.356,3.364,3.355,3.355,4467.0
1700291400000,3.358,3.378,3.358,3.374,12331.0
1700291460000,3.375,3.384,3.374,3.377,7199.0
1700291520000,3.377,3.378,3.365,3.365,6202.0
1700291580000,3.367,3.369,3.364,3.366,2470.0
1700291640000,3.366,3.366,3.361,3.365,1162.0
1700291700000,3.365,3.382,3.363,3.382,2555.0
1700291760000,3.382,3.389,3.377,3.382,4336.0
1700291820000,3.383,3.39,3.38,3.386,4045.0
1700291880000,3.386,3.39,3.382,3.386,3253.0
1700291940000,3.385,3.389,3.379,3.388,3241.0
1700292000000,3.388,3.394,3.385,3.39,1901.0
1700292060000,3.39,3.405,3.389,3.396,14137.0
1700292120000,3.394,3.394,3.388,3.388,3051.0
1700292180000,3.389,3.393,3.389,3.391,884.0
1700292240000,3.391,3.396,3.391,3.393,3695.0
1700292300000,3.392,3.394,3.39,3.391,2045.0
1700292360000,3.391,3.394,3.389,3.394,2636.0
1700292420000,3.394,3.41,3.394,3.406,13547.0
1700292480000,3.407,3.409,3.402,3.408,4901.0
1700292540000,3.408,3.408,3.405,3.406,839.0
1700292600000,3.406,3.408,3.404,3.406,1408.0
1700292660000,3.407,3.408,3.404,3.406,606.0
1700292720000,3.406,3.412,3.405,3.411,1800.0
1700292780000,3.412,3.416,3.412,3.414,1922.0
1700292840000,3.412,3.419,3.412,3.417,2813.0
1700292900000,3.418,3.42,3.413,3.415,2916.0
1700292960000,3.416,3.419,3.416,3.419,1707.0
1700293020000,3.418,3.418,3.414,3.418,603.0
1700293080000,3.419,3.422,3.416,3.421,1245.0
1700293140000,3.421,3.422,3.419,3.421,2913.0
1700293200000,3.42,3.427,3.42,3.427,3883.0
1700293260000,3.428,3.432,3.427,3.427,1009.0
1700293320000,3.428,3.429,3.419,3.421,4834.0
1700293380000,3.42,3.42,3.417,3.42,1918.0
1700293440000,3.419,3.419,3.417,3.417,983.0
1700293500000,3.418,3.419,3.409,3.418,12369.0
1700293560000,3.418,3.422,3.417,3.422,3493.0
1700293620000,3.421,3.423,3.417,3.418,1406.0
1700293680000,3.419,3.427,3.419,3.425,2214.0
1700293740000,3.424,3.426,3.422,3.423,528.0
1700293800000,3.424,3.426,3.418,3.42,1702.0
1700293860000,3.418,3.42,3.409,3.411,1739.0
1700293920000,3.412,3.414,3.402,3.403,4912.0
1700293980000,3.404,3.413,3.403,3.412,6100.0
1700294040000,3.414,3.423,3.411,3.422,3597.0
1700294100000,3.421,3.425,3.417,3.419,2168.0
1700294160000,3.421,3.424,3.417,3.421,893.0
1700294220000,3.42,3.429,3.42,3.427,3441.0
1700294280000,3.425,3.426,3.422,3.425,1550.0
1700294340000,3.424,3.429,3.423,3.429,1926.0
1700294400000,3.429,3.437,3.424,3.43,5808.0
1700294460000,3.431,3.432,3.42,3.42,4117.0
1700294520000,3.42,3.422,3.417,3.418,2711.0
1700294580000,3.418,3.419,3.414,3.415,325.0
1700294640000,3.416,3.422,3.414,3.419,1512.0
1700294700000,3.419,3.433,3.419,3.43,3448.0
1700294760000,3.429,3.43,3.427,3.427,656.0
1700294820000,3.428,3.43,3.424,3.426,1553.0
1700294880000,3.427,3.427,3.424,3.426,2206.0
1700294940000,3.426,3.426,3.415,3.416,5056.0
1700295000000,3.415,3.419,3.412,3.413,2585.0
1700295060000,3.412,3.412,3.408,3.409,1245.0
1700295120000,3.41,3.416,3.407,3.415,2768.0
1700295180000,3.415,3.419,3.415,3.416,1685.0
1700295240000,3.417,3.427,3.417,3.423,2414.0
1700295300000,3.424,3.429,3.424,3.428,1071.0
1700295360000,3.427,3.427,3.416,3.418,2626.0
1700295420000,3.417,3.423,3.417,3.419,1574.0
1700295480000,3.418,3.418,3.411,3.414,729.0
1700295540000,3.414,3.416,3.41,3.413,1587.0
1700295600000,3.414,3.42,3.414,3.419,2496.0
1700295660000,3.42,3.423,3.419,3.42,976.0
1700295720000,3.42,3.425,3.42,3.424,3169.0
1700295780000,3.423,3.426,3.423,3.426,926.0
1700295840000,3.426,3.427,3.42,3.424,3470.0
1700295900000,3.424,3.425,3.419,3.423,1030.0
1700295960000,3.423,3.423,3.412,3.418,2085.0
1700296020000,3.418,3.418,3.417,3.418,352.0
1700296080000,3.418,3.42,3.418,3.42,583.0
1700296140000,3.42,3.426,3.417,3.426,5539.0
1700296200000,3.427,3.429,3.425,3.427,2776.0
1700296260000,3.426,3.428,3.423,3.428,2148.0
1700296320000,3.426,3.43,3.424,3.43,1313.0
1700296380000,3.43,3.439,3.427,3.439,1997.0
1700296440000,3.44,3.447,3.439,3.442,10224.0
1700296500000,3.441,3.445,3.44,3.441,3153.0
1700296560000,3.44,3.443,3.438,3.44,2542.0
1700296620000,3.441,3.443,3.436,3.436,4768.0
1700296680000,3.436,3.437,3.435,3.435,570.0
1700296740000,3.436,3.442,3.435,3.442,2350.0
1700296800000,3.442,3.443,3.439,3.441,885.0
1700296860000,3.442,3.442,3.44,3.441,835.0
1700296920000,3.441,3.441,3.439,3.44,1220.0
1700296980000,3.439,3.441,3.436,3.44,2283.0
1700297040000,3.44,3.444,3.44,3.442,1582.0
1700297100000,3.442,3.442,3.437,3.437,1114.0
1700297160000,3.438,3.438,3.429,3.432,2231.0
1700297220000,3.432,3.435,3.43,3.431,967.0
1700297280000,3.431,3.433,3.429,3.433,1062.0
1700297340000,3.431,3.431,3.423,3.423,1593.0
1700297400000,3.423,3.428,3.423,3.426,892.0
1700297460000,3.426,3.428,3.424,3.428,378.0
1700297520000,3.429,3.43,3.428,3.429,968.0
1700297580000,3.43,3.437,3.43,3.436,1348.0
1700297640000,3.436,3.438,3.433,3.433,1057.0
1700297700000,3.433,3.433,3.426,3.427,1047.0
1700297760000,3.426,3.427,3.425,3.426,576.0
1700297820000,3.427,3.429,3.426,3.428,510.0
1700297880000,3.429,3.431,3.427,3.429,2364.0
1700297940000,3.428,3.431,3.428,3.43,1666.0
1700298000000,3.43,3.431,3.425,3.425,402.0
1700298060000,3.425,3.43,3.424,3.428,2231.0
1700298120000,3.428,3.429,3.423,3.423,693.0
1700298180000,3.424,3.428,3.424,3.428,543.0
1700298240000,3.429,3.43,3.425,3.43,1525.0
1700298300000,3.43,3.431,3.427,3.428,875.0
1700298360000,3.427,3.429,3.416,3.42,5025.0
1700298420000,3.42,3.425,3.419,3.424,1240.0
1700298480000,3.425,3.433,3.425,3.43,1919.0
1700298540000,3.43,3.432,3.43,3.432,168.0
1700298600000,3.433,3.438,3.433,3.436,1924.0
1700298660000,3.435,3.435,3.427,3.427,710.0
1700298720000,3.427,3.427,3.424,3.425,523.0
1700298780000,3.425,3.427,3.425,3.426,740.0
1700298840000,3.426,3.428,3.425,3.428,1175.0
1700298900000,3.428,3.432,3.428,3.431,467.0
1700298960000,3.43,3.435,3.43,3.432,1393.0
1700299020000,3.431,3.432,3.429,3.43,295.0
1700299080000,3.43,3.432,3.425,3.425,709.0
1700299140000,3.425,3.426,3.424,3.426,1851.0
1700299200000,3.426,3.43,3.426,3.43,1523.0
1700299260000,3.429,3.429,3.426,3.428,2245.0
1700299320000,3.428,3.437,3.428,3.437,1403.0
1700299380000,3.437,3.438,3.436,3.437,1868.0
1700299440000,3.438,3.439,3.435,3.438,2321.0
1700299500000,3.439,3.439,3.438,3.439,415.0
1700299560000,3.437,3.437,3.427,3.428,3477.0
1700299620000,3.429,3.432,3.429,3.431,1950.0
1700299680000,3.431,3.432,3.431,3.432,393.0
1700299740000,3.431,3.432,3.43,3.431,215.0
1700299800000,3.431,3.433,3.43,3.43,1108.0
1700299860000,3.431,3.431,3.421,3.423,1337.0
1700299920000,3.423,3.429,3.423,3.429,803.0
1700299980000,3.43,3.431,3.427,3.428,1192.0
1700300040000,3.428,3.43,3.427,3.429,1296.0
1700300100000,3.43,3.43,3.423,3.423,1484.0
1700300160000,3.423,3.424,3.422,3.424,307.0
1700300220000,3.424,3.431,3.424,3.426,3047.0
1700300280000,3.427,3.427,3.423,3.424,1351.0
1700300340000,3.423,3.425,3.422,3.424,627.0
1700300400000,3.425,3.428,3.425,3.428,1081.0
1700300460000,3.428,3.428,3.425,3.425,2228.0
1700300520000,3.425,3.428,3.424,3.426,773.0
1700300580000,3.426,3.432,3.426,3.432,2986.0
1700300640000,3.431,3.433,3.431,3.432,509.0
1700300700000,3.432,3.432,3.424,3.426,2430.0
1700300760000,3.426,3.427,3.419,3.421,3743.0
1700300820000,3.419,3.42,3.413,3.414,2861.0
1700300880000,3.415,3.415,3.413,3.415,742.0
1700300940000,3.416,3.423,3.415,3.418,3994.0
1700301000000,3.418,3.42,3.418,3.42,911.0
1700301060000,3.42,3.421,3.419,3.421,1080.0
1700301120000,3.42,3.421,3.42,3.421,282.0
1700301180000,3.421,3.421,3.417,3.418,4320.0
1700301240000,3.418,3.42,3.417,3.418,461.0
1700301300000,3.417,3.419,3.414,3.414,605.0
1700301360000,3.413,3.415,3.412,3.413,1846.0
1700301420000,3.414,3.419,3.413,3.419,925.0
1700301480000,3.419,3.419,3.415,3.415,554.0
1700301540000,3.416,3.42,3.416,3.42,703.0
1700301600000,3.42,3.421,3.416,3.418,2099.0
1700301660000,3.417,3.417,3.414,3.414,1433.0
1700301720000,3.415,3.416,3.414,3.414,147.0
1700301780000,3.414,3.416,3.414,3.416,978.0
1700301840000,3.416,3.422,3.416,3.422,915.0
1700301900000,3.422,3.431,3.422,3.431,3797.0
1700301960000,3.431,3.436,3.431,3.434,5079.0
1700302020000,3.435,3.437,3.435,3.435,1665.0
1700302080000,3.434,3.436,3.431,3.436,2248.0
1700302140000,3.437,3.444,3.437,3.444,1092.0
1700302200000,3.445,3.448,3.442,3.442,2863.0
1700302260000,3.441,3.444,3.436,3.439,2637.0
1700302320000,3.44,3.44,3.436,3.44,1885.0
1700302380000,3.439,3.442,3.439,3.442,1375.0
1700302440000,3.442,3.444,3.441,3.444,742.0
1700302500000,3.443,3.447,3.443,3.447,749.0
1700302560000,3.447,3.448,3.441,3.441,1667.0
1700302620000,3.44,3.442,3.437,3.438,1368.0
1700302680000,3.439,3.442,3.439,3.44,1433.0
1700302740000,3.44,3.442,3.44,3.44,2842.0
1700302800000,3.442,3.443,3.439,3.441,1627.0
1700302860000,3.44,3.444,3.439,3.444,719.0
1700302920000,3.444,3.449,3.444,3.449,3672.0
1700302980000,3.449,3.449,3.441,3.442,1911.0
1700303040000,3.442,3.442,3.44,3.442,943.0
1700303100000,3.442,3.447,3.442,3.445,773.0
1700303160000,3.446,3.447,3.444,3.444,3896.0
1700303220000,3.445,3.447,3.445,3.447,849.0
1700303280000,3.445,3.447,3.443,3.446,1552.0
1700303340000,3.445,3.451,3.444,3.45,2444.0
1700303400000,3.45,3.452,3.445,3.445,2967.0
1700303460000,3.444,3.446,3.441,3.441,438.0
1700303520000,3.443,3.443,3.435,3.435,2505.0
1700303580000,3.435,3.439,3.435,3.437,552.0
1700303640000,3.438,3.443,3.438,3.443,2015.0
1700303700000,3.444,3.448,3.444,3.448,1432.0
1700303760000,3.447,3.447,3.443,3.444,371.0
1700303820000,3.443,3.443,3.434,3.436,3362.0
1700303880000,3.437,3.445,3.437,3.443,1573.0
1700303940000,3.442,3.442,3.439,3.441,1401.0
1700304000000,3.44,3.441,3.437,3.437,646.0
1700304060000,3.436,3.438,3.434,3.438,1153.0
1700304120000,3.436,3.436,3.434,3.434,590.0
1700304180000,3.435,3.436,3.431,3.431,1101.0
1700304240000,3.432,3.435,3.428,3.431,5792.0
1700304300000,3.43,3.432,3.424,3.424,2290.0
1700304360000,3.424,3.428,3.42,3.422,5937.0
1700304420000,3.421,3.424,3.42,3.422,2403.0
1700304480000,3.422,3.428,3.422,3.428,965.0
1700304540000,3.428,3.431,3.428,3.428,696.0
1700304600000,3.429,3.433,3.429,3.433,611.0
1700304660000,3.434,3.444,3.434,3.443,4313.0
1700304720000,3.443,3.444,3.44,3.44,1883.0
1700304780000,3.441,3.445,3.441,3.445,1343.0
1700304840000,3.444,3.445,3.441,3.442,1317.0
1700304900000,3.442,3.445,3.44,3.441,1113.0
1700304960000,3.441,3.446,3.44,3.445,1568.0
1700305020000,3.446,3.449,3.446,3.449,847.0
1700305080000,3.449,3.455,3.449,3.454,6246.0
1700305140000,3.455,3.456,3.449,3.449,4902.0
1700305200000,3.449,3.45,3.442,3.442,1719.0
1700305260000,3.444,3.446,3.442,3.446,245.0
1700305320000,3.446,3.448,3.44,3.44,3338.0
1700305380000,3.44,3.441,3.436,3.439,3621.0
1700305440000,3.439,3.441,3.438,3.44,892.0
1700305500000,3.44,3.444,3.44,3.444,1660.0
1700305560000,3.444,3.444,3.438,3.44,1339.0
1700305620000,3.44,3.441,3.435,3.441,2518.0
1700305680000,3.441,3.441,3.438,3.439,855.0
1700305740000,3.44,3.442,3.44,3.442,157.0
1700305800000,3.443,3.446,3.443,3.443,494.0
1700305860000,3.443,3.444,3.44,3.444,830.0
1700305920000,3.443,3.444,3.441,3.444,833.0
1700305980000,3.444,3.446,3.442,3.444,2707.0
1700306040000,3.443,3.448,3.438,3.445,2801.0
1700306100000,3.445,3.448,3.44,3.44,3916.0
1700306160000,3.441,3.442,3.436,3.436,816.0
1700306220000,3.437,3.44,3.433,3.438,1844.0
1700306280000,3.438,3.438,3.432,3.434,2960.0
1700306340000,3.433,3.436,3.432,3.434,759.0
1700306400000,3.434,3.434,3.433,3.433,208.0
1700306460000,3.433,3.439,3.433,3.435,4742.0
1700306520000,3.435,3.436,3.433,3.433,474.0
1700306580000,3.432,3.437,3.431,3.437,1076.0
1700306640000,3.438,3.44,3.437,3.437,743.0
1700306700000,3.436,3.438,3.435,3.435,302.0
1700306760000,3.436,3.44,3.433,3.435,1139.0
1700306820000,3.433,3.435,3.432,3.433,470.0
1700306880000,3.433,3.437,3.433,3.437,2190.0
1700306940000,3.433,3.433,3.43,3.433,850.0
1700307000000,3.433,3.433,3.431,3.432,235.0
1700307060000,3.432,3.433,3.429,3.43,657.0
1700307120000,3.43,3.44,3.43,3.439,2394.0
1700307180000,3.438,3.438,3.435,3.435,1319.0
1700307240000,3.434,3.435,3.433,3.435,252.0
1700307300000,3.434,3.436,3.433,3.434,420.0
1700307360000,3.434,3.434,3.428,3.429,1990.0
1700307420000,3.429,3.431,3.429,3.431,194.0
1700307480000,3.431,3.434,3.431,3.433,460.0
1700307540000,3.432,3.432,3.423,3.425,7143.0
1700307600000,3.426,3.428,3.423,3.423,1279.0
1700307660000,3.422,3.423,3.421,3.422,1129.0
1700307720000,3.422,3.425,3.422,3.423,1144.0
1700307780000,3.425,3.426,3.423,3.424,433.0
1700307840000,3.426,3.427,3.423,3.423,1039.0
1700307900000,3.426,3.429,3.423,3.425,5068.0
1700307960000,3.424,3.425,3.422,3.423,1603.0
1700308020000,3.423,3.425,3.421,3.421,1336.0
1700308080000,3.421,3.421,3.417,3.419,3859.0
1700308140000,3.419,3.419,3.409,3.413,3507.0
1700308200000,3.413,3.413,3.406,3.41,3450.0
1700308260000,3.411,3.413,3.409,3.411,1814.0
1700308320000,3.411,3.412,3.394,3.396,22488.0
1700308380000,3.397,3.402,3.393,3.4,4998.0
1700308440000,3.4,3.407,3.399,3.403,1665.0
1700308500000,3.405,3.406,3.401,3.406,364.0
1700308560000,3.406,3.408,3.404,3.405,3378.0
1700308620000,3.405,3.405,3.398,3.4,1633.0
1700308680000,3.401,3.405,3.401,3.402,1667.0
1700308740000,3.403,3.409,3.402,3.406,3204.0
1700308800000,3.407,3.41,3.405,3.409,2046.0
1700308860000,3.409,3.409,3.4,3.409,4684.0
1700308920000,3.409,3.409,3.401,3.401,1066.0
1700308980000,3.402,3.405,3.402,3.403,3433.0
1700309040000,3.404,3.405,3.402,3.405,927.0
1700309100000,3.405,3.406,3.402,3.403,3293.0
1700309160000,3.403,3.406,3.402,3.405,1326.0
1700309220000,3.406,3.406,3.404,3.404,386.0
1700309280000,3.403,3.41,3.403,3.409,2914.0
1700309340000,3.41,3.413,3.41,3.411,1085.0
1700309400000,3.412,3.415,3.412,3.415,1662.0
1700309460000,3.414,3.414,3.399,3.4,1508.0
1700309520000,3.398,3.398,3.388,3.394,5843.0
1700309580000,3.394,3.398,3.387,3.393,10985.0
1700309640000,3.393,3.393,3.39,3.393,1266.0
1700309700000,3.394,3.396,3.391,3.394,2745.0
1700309760000,3.395,3.406,3.395,3.403,1512.0
1700309820000,3.404,3.408,3.403,3.408,1718.0
1700309880000,3.408,3.409,3.405,3.408,1195.0
1700309940000,3.408,3.415,3.408,3.415,7488.0
1700310000000,3.413,3.418,3.413,3.414,3226.0
1700310060000,3.414,3.418,3.414,3.418,1193.0
1700310120000,3.416,3.418,3.415,3.417,492.0
1700310180000,3.417,3.419,3.417,3.419,225.0
1700310240000,3.419,3.42,3.417,3.42,492.0
1700310300000,3.42,3.425,3.42,3.424,969.0
1700310360000,3.424,3.425,3.421,3.421,903.0
1700310420000,3.422,3.43,3.421,3.427,8782.0
1700310480000,3.427,3.428,3.426,3.427,606.0
1700310540000,3.426,3.431,3.426,3.428,4705.0
1700310600000,3.428,3.428,3.421,3.422,1217.0
1700310660000,3.42,3.42,3.417,3.418,595.0
1700310720000,3.417,3.417,3.407,3.412,17547.0
1700310780000,3.412,3.413,3.411,3.411,1058.0
1700310840000,3.411,3.412,3.409,3.409,1634.0
1700310900000,3.409,3.41,3.401,3.405,3492.0
1700310960000,3.404,3.414,3.404,3.413,1787.0
1700311020000,3.414,3.417,3.413,3.417,1849.0
1700311080000,3.416,3.416,3.413,3.415,638.0
1700311140000,3.414,3.417,3.414,3.415,619.0
1700311200000,3.415,3.415,3.412,3.412,1108.0
1700311260000,3.412,3.415,3.412,3.415,236.0
1700311320000,3.415,3.417,3.413,3.416,1359.0
1700311380000,3.417,3.417,3.414,3.414,1739.0
1700311440000,3.413,3.414,3.411,3.411,891.0
1700311500000,3.412,3.415,3.411,3.415,857.0
1700311560000,3.415,3.423,3.415,3.42,2069.0
1700311620000,3.419,3.419,3.405,3.407,5118.0
1700311680000,3.408,3.409,3.407,3.409,668.0
1700311740000,3.409,3.419,3.409,3.419,1750.0
1700311800000,3.418,3.419,3.416,3.417,1016.0
1700311860000,3.416,3.418,3.414,3.414,991.0
1700311920000,3.414,3.415,3.413,3.414,457.0
1700311980000,3.415,3.415,3.41,3.412,2201.0
1700312040000,3.411,3.412,3.409,3.412,707.0
1700312100000,3.413,3.413,3.411,3.413,212.0
1700312160000,3.412,3.413,3.411,3.413,103.0
1700312220000,3.414,3.419,3.41,3.416,729.0
1700312280000,3.416,3.416,3.406,3.408,3010.0
1700312340000,3.406,3.408,3.403,3.407,1067.0
1700312400000,3.407,3.411,3.406,3.409,3375.0
1700312460000,3.409,3.409,3.407,3.409,228.0
1700312520000,3.409,3.41,3.409,3.41,1306.0
1700312580000,3.411,3.419,3.411,3.418,2463.0
1700312640000,3.418,3.421,3.415,3.421,883.0
1700312700000,3.422,3.422,3.407,3.407,1693.0
1700312760000,3.409,3.416,3.407,3.408,1650.0
1700312820000,3.408,3.409,3.401,3.401,4717.0
1700312880000,3.402,3.404,3.399,3.399,1898.0
1700312940000,3.401,3.405,3.401,3.402,983.0
1700313000000,3.402,3.403,3.4,3.403,1829.0
1700313060000,3.402,3.402,3.385,3.386,7938.0
1700313120000,3.388,3.392,3.381,3.384,3811.0
1700313180000,3.384,3.387,3.372,3.384,11938.0
1700313240000,3.382,3.382,3.373,3.376,5129.0
1700313300000,3.374,3.377,3.374,3.377,2633.0
1700313360000,3.378,3.383,3.377,3.383,3542.0
1700313420000,3.383,3.384,3.377,3.378,2580.0
1700313480000,3.377,3.377,3.37,3.37,4775.0
1700313540000,3.37,3.373,3.37,3.373,3509.0
1700313600000,3.373,3.374,3.37,3.372,2697.0
1700313660000,3.371,3.373,3.355,3.358,14751.0
1700313720000,3.357,3.364,3.355,3.358,12765.0
1700313780000,3.357,3.357,3.339,3.353,20173.0
1700313840000,3.352,3.358,3.339,3.356,6702.0
1700313900000,3.356,3.361,3.348,3.356,6941.0
1700313960000,3.356,3.358,3.352,3.354,2025.0
1700314020000,3.354,3.372,3.349,3.37,9651.0
1700314080000,3.37,3.382,3.37,3.381,2605.0
1700314140000,3.381,3.393,3.378,3.393,7209.0
1700314200000,3.394,3.407,3.391,3.405,10041.0
1700314260000,3.404,3.407,3.384,3.384,8432.0
1700314320000,3.385,3.393,3.383,3.388,2329.0
1700314380000,3.387,3.387,3.378,3.381,2577.0
1700314440000,3.381,3.385,3.38,3.38,1879.0
1700314500000,3.38,3.382,3.369,3.37,7253.0
1700314560000,3.37,3.385,3.37,3.385,3966.0
1700314620000,3.385,3.392,3.382,3.391,1892.0
1700314680000,3.39,3.394,3.39,3.392,357.0
1700314740000,3.392,3.394,3.386,3.386,1499.0
1700314800000,3.386,3.388,3.381,3.383,1247.0
1700314860000,3.383,3.389,3.381,3.389,1103.0
1700314920000,3.388,3.39,3.383,3.383,1346.0
1700314980000,3.382,3.386,3.382,3.385,1078.0
1700315040000,3.384,3.386,3.377,3.38,9085.0
1700315100000,3.38,3.38,3.37,3.373,5200.0
1700315160000,3.373,3.373,3.358,3.364,8137.0
1700315220000,3.363,3.366,3.36,3.362,1488.0
1700315280000,3.363,3.363,3.36,3.362,443.0
1700315340000,3.363,3.365,3.353,3.363,6181.0
1700315400000,3.363,3.367,3.357,3.363,1865.0
1700315460000,3.364,3.374,3.364,3.373,7741.0
1700315520000,3.372,3.381,3.367,3.376,18488.0
1700315580000,3.376,3.383,3.376,3.377,4316.0
1700315640000,3.376,3.377,3.368,3.368,4920.0
1700315700000,3.367,3.372,3.366,3.367,1942.0
1700315760000,3.368,3.378,3.368,3.378,1039.0
1700315820000,3.378,3.384,3.376,3.379,4730.0
1700315880000,3.377,3.377,3.37,3.373,839.0
1700315940000,3.372,3.38,3.37,3.377,1592.0
1700316000000,3.378,3.383,3.374,3.382,6789.0
1700316060000,3.383,3.385,3.38,3.385,1554.0
1700316120000,3.386,3.386,3.382,3.382,1383.0
1700316180000,3.381,3.384,3.38,3.382,480.0
1700316240000,3.383,3.387,3.381,3.387,191.0
1700316300000,3.388,3.388,3.376,3.376,974.0
1700316360000,3.375,3.376,3.37,3.37,1181.0
1700316420000,3.369,3.372,3.365,3.369,2149.0
1700316480000,3.37,3.375,3.37,3.372,645.0
1700316540000,3.373,3.376,3.371,3.372,689.0
1700316600000,3.372,3.375,3.371,3.374,738.0
1700316660000,3.375,3.388,3.375,3.388,1820.0
1700316720000,3.386,3.386,3.382,3.384,1984.0
1700316780000,3.383,3.388,3.378,3.388,4789.0
1700316840000,3.388,3.389,3.384,3.387,3098.0
1700316900000,3.388,3.395,3.386,3.395,3055.0
1700316960000,3.394,3.405,3.393,3.405,2714.0
1700317020000,3.405,3.405,3.395,3.398,3479.0
1700317080000,3.396,3.399,3.393,3.398,1031.0
1700317140000,3.397,3.418,3.396,3.41,20266.0
1700317200000,3.41,3.417,3.405,3.416,6821.0
1700317260000,3.416,3.418,3.407,3.407,6083.0
1700317320000,3.408,3.418,3.408,3.41,3873.0
1700317380000,3.412,3.416,3.41,3.416,2056.0
1700317440000,3.414,3.417,3.411,3.417,1176.0
1700317500000,3.416,3.42,3.41,3.419,3881.0
1700317560000,3.418,3.427,3.417,3.427,5616.0
1700317620000,3.424,3.429,3.42,3.423,6809.0
1700317680000,3.421,3.429,3.419,3.426,9820.0
1700317740000,3.427,3.437,3.423,3.433,7024.0
1700317800000,3.433,3.441,3.433,3.439,3652.0
1700317860000,3.438,3.442,3.424,3.43,8686.0
1700317920000,3.43,3.434,3.423,3.424,3015.0
1700317980000,3.423,3.425,3.416,3.422,4871.0
1700318040000,3.42,3.425,3.419,3.425,1824.0
1700318100000,3.424,3.424,3.414,3.415,3406.0
1700318160000,3.415,3.423,3.415,3.422,1941.0
1700318220000,3.421,3.423,3.414,3.415,2147.0
1700318280000,3.416,3.432,3.415,3.432,3539.0
1700318340000,3.432,3.441,3.426,3.431,11142.0
1700318400000,3.43,3.435,3.429,3.434,3450.0
1700318460000,3.434,3.44,3.433,3.436,8302.0
1700318520000,3.434,3.434,3.431,3.433,901.0
1700318580000,3.432,3.432,3.423,3.423,2348.0
1700318640000,3.422,3.422,3.417,3.421,770.0
1700318700000,3.42,3.42,3.414,3.415,1353.0
1700318760000,3.416,3.429,3.416,3.428,2347.0
1700318820000,3.428,3.428,3.418,3.424,1718.0
1700318880000,3.423,3.426,3.42,3.423,776.0
1700318940000,3.422,3.431,3.422,3.428,688.0
1700319000000,3.428,3.438,3.428,3.435,2171.0
1700319060000,3.435,3.437,3.426,3.426,1412.0
1700319120000,3.425,3.427,3.422,3.422,2406.0
1700319180000,3.421,3.424,3.419,3.42,2270.0
1700319240000,3.42,3.426,3.419,3.425,2234.0
1700319300000,3.425,3.426,3.42,3.423,1374.0
1700319360000,3.422,3.422,3.418,3.419,482.0
1700319420000,3.417,3.426,3.417,3.426,1650.0
1700319480000,3.426,3.432,3.425,3.43,1929.0
1700319540000,3.43,3.43,3.424,3.426,1959.0
1700319600000,3.427,3.429,3.423,3.424,686.0
1700319660000,3.424,3.434,3.424,3.433,2274.0
1700319720000,3.433,3.435,3.428,3.431,1727.0
1700319780000,3.431,3.437,3.431,3.436,2264.0
1700319840000,3.435,3.437,3.434,3.437,2340.0
1700319900000,3.436,3.442,3.436,3.438,4236.0
1700319960000,3.436,3.443,3.436,3.442,948.0
1700320020000,3.441,3.441,3.434,3.439,699.0
1700320080000,3.439,3.445,3.439,3.444,1380.0
1700320140000,3.444,3.446,3.444,3.446,760.0
1700320200000,3.444,3.451,3.442,3.45,1797.0
1700320260000,3.449,3.458,3.447,3.447,10034.0
1700320320000,3.448,3.458,3.446,3.455,9190.0
1700320380000,3.457,3.458,3.443,3.449,10820.0
1700320440000,3.449,3.454,3.446,3.452,4733.0
1700320500000,3.452,3.461,3.449,3.461,3154.0
1700320560000,3.462,3.464,3.456,3.456,3212.0
1700320620000,3.456,3.456,3.446,3.453,2189.0
1700320680000,3.452,3.453,3.446,3.451,1402.0
1700320740000,3.451,3.456,3.45,3.454,2357.0
1700320800000,3.454,3.459,3.454,3.459,4640.0
1700320860000,3.457,3.465,3.455,3.461,5710.0
1700320920000,3.46,3.469,3.459,3.467,2899.0
1700320980000,3.466,3.468,3.461,3.464,1319.0
1700321040000,3.464,3.469,3.464,3.469,1426.0
1700321100000,3.466,3.47,3.462,3.468,3451.0
1700321160000,3.468,3.468,3.461,3.466,5238.0
1700321220000,3.467,3.47,3.467,3.468,856.0
1700321280000,3.469,3.478,3.467,3.475,8076.0
1700321340000,3.474,3.475,3.467,3.472,2294.0
1700321400000,3.472,3.472,3.461,3.47,5883.0
1700321460000,3.468,3.47,3.466,3.47,2094.0
1700321520000,3.47,3.47,3.46,3.464,8523.0
1700321580000,3.463,3.469,3.462,3.467,1186.0
1700321640000,3.467,3.469,3.465,3.467,3103.0
1700321700000,3.467,3.468,3.462,3.462,1379.0
1700321760000,3.462,3.463,3.451,3.462,3521.0
1700321820000,3.462,3.467,3.461,3.466,1204.0
1700321880000,3.465,3.468,3.463,3.466,1686.0
1700321940000,3.465,3.476,3.464,3.473,4109.0
1700322000000,3.473,3.48,3.472,3.477,4470.0
1700322060000,3.477,3.487,3.476,3.486,7187.0
1700322120000,3.486,3.488,3.482,3.483,3381.0
1700322180000,3.483,3.486,3.483,3.486,2510.0
1700322240000,3.483,3.483,3.476,3.479,2358.0
1700322300000,3.479,3.485,3.478,3.481,2495.0
1700322360000,3.481,3.482,3.477,3.477,1861.0
1700322420000,3.476,3.495,3.476,3.492,12291.0
1700322480000,3.492,3.534,3.487,3.53,72348.0
1700322540000,3.528,3.535,3.515,3.522,23520.0
1700322600000,3.523,3.529,3.518,3.527,12509.0
1700322660000,3.527,3.531,3.517,3.529,27356.0
1700322720000,3.53,3.531,3.52,3.528,6440.0
1700322780000,3.528,3.533,3.525,3.53,10117.0
1700322840000,3.531,3.531,3.525,3.526,2911.0
1700322900000,3.526,3.526,3.514,3.518,6319.0
1700322960000,3.517,3.521,3.511,3.515,6188.0
1700323020000,3.515,3.52,3.515,3.516,3061.0
1700323080000,3.519,3.522,3.516,3.518,1642.0
1700323140000,3.517,3.522,3.513,3.515,2383.0
1700323200000,3.515,3.516,3.51,3.511,6562.0
1700323260000,3.51,3.519,3.503,3.514,6937.0
1700323320000,3.514,3.521,3.514,3.517,3165.0
1700323380000,3.519,3.521,3.516,3.519,1726.0
1700323440000,3.52,3.522,3.512,3.513,3496.0
1700323500000,3.512,3.514,3.508,3.51,3385.0
1700323560000,3.509,3.517,3.509,3.516,1760.0
1700323620000,3.516,3.521,3.514,3.519,3576.0
1700323680000,3.519,3.522,3.518,3.518,1751.0
1700323740000,3.519,3.521,3.517,3.52,875.0
1700323800000,3.52,3.52,3.514,3.518,3614.0
1700323860000,3.518,3.528,3.517,3.528,5393.0
1700323920000,3.529,3.533,3.526,3.53,4916.0
1700323980000,3.53,3.531,3.522,3.524,4164.0
1700324040000,3.525,3.53,3.524,3.528,2947.0
1700324100000,3.528,3.53,3.525,3.526,3805.0
1700324160000,3.525,3.525,3.511,3.515,3042.0
1700324220000,3.512,3.524,3.512,3.522,3033.0
1700324280000,3.523,3.529,3.521,3.525,3888.0
1700324340000,3.525,3.529,3.517,3.517,3493.0
1700324400000,3.518,3.525,3.516,3.522,3654.0
1700324460000,3.521,3.521,3.512,3.514,1964.0
1700324520000,3.515,3.519,3.513,3.514,2054.0
1700324580000,3.513,3.523,3.513,3.518,2164.0
1700324640000,3.517,3.517,3.507,3.514,5777.0
1700324700000,3.513,3.524,3.512,3.524,1464.0
1700324760000,3.523,3.528,3.522,3.527,2300.0
1700324820000,3.525,3.526,3.521,3.524,1320.0
1700324880000,3.523,3.527,3.517,3.527,13101.0
1700324940000,3.527,3.53,3.524,3.529,2132.0
1700325000000,3.527,3.527,3.515,3.515,1287.0
1700325060000,3.515,3.515,3.506,3.512,2308.0
1700325120000,3.512,3.517,3.51,3.512,3785.0
1700325180000,3.512,3.514,3.503,3.505,1507.0
1700325240000,3.504,3.506,3.501,3.506,858.0
1700325300000,3.507,3.509,3.5,3.5,2539.0
1700325360000,3.499,3.499,3.489,3.497,7628.0
1700325420000,3.499,3.5,3.49,3.492,2356.0
1700325480000,3.492,3.492,3.488,3.49,730.0
1700325540000,3.491,3.496,3.491,3.495,937.0
1700325600000,3.494,3.5,3.491,3.499,5219.0
1700325660000,3.499,3.504,3.499,3.503,1365.0
1700325720000,3.501,3.507,3.499,3.504,1006.0
1700325780000,3.505,3.508,3.503,3.508,359.0
1700325840000,3.508,3.51,3.507,3.51,562.0
1700325900000,3.511,3.513,3.504,3.51,1423.0
1700325960000,3.51,3.513,3.506,3.506,1111.0
1700326020000,3.505,3.51,3.503,3.51,1026.0
1700326080000,3.507,3.509,3.504,3.504,1038.0
1700326140000,3.503,3.504,3.501,3.503,496.0
1700326200000,3.503,3.51,3.502,3.51,805.0
1700326260000,3.51,3.512,3.507,3.511,786.0
1700326320000,3.512,3.513,3.509,3.509,786.0
1700326380000,3.509,3.512,3.507,3.51,1095.0
1700326440000,3.511,3.515,3.511,3.512,1041.0
1700326500000,3.512,3.513,3.504,3.504,1909.0
1700326560000,3.504,3.505,3.501,3.504,581.0
1700326620000,3.503,3.503,3.496,3.497,3086.0
1700326680000,3.496,3.496,3.49,3.493,1308.0
1700326740000,3.493,3.494,3.49,3.491,2261.0
1700326800000,3.493,3.494,3.486,3.493,1979.0
1700326860000,3.493,3.497,3.473,3.477,40916.0
1700326920000,3.476,3.478,3.471,3.472,3608.0
1700326980000,3.471,3.472,3.462,3.464,4869.0
1700327040000,3.464,3.467,3.463,3.465,1353.0
1700327100000,3.464,3.467,3.455,3.458,4552.0
1700327160000,3.458,3.462,3.455,3.461,2671.0
1700327220000,3.461,3.465,3.458,3.463,2341.0
1700327280000,3.464,3.472,3.464,3.471,1857.0
1700327340000,3.471,3.475,3.471,3.473,2403.0
1700327400000,3.473,3.474,3.469,3.469,1336.0
1700327460000,3.468,3.468,3.463,3.464,691.0
1700327520000,3.466,3.47,3.464,3.468,2328.0
1700327580000,3.468,3.477,3.468,3.474,3196.0
1700327640000,3.474,3.476,3.474,3.475,287.0
1700327700000,3.475,3.477,3.473,3.477,2888.0
1700327760000,3.478,3.484,3.478,3.483,2345.0
1700327820000,3.486,3.486,3.482,3.486,1029.0
1700327880000,3.485,3.492,3.482,3.489,2220.0
1700327940000,3.488,3.488,3.48,3.484,3473.0
1700328000000,3.484,3.486,3.478,3.485,1896.0
1700328060000,3.486,3.49,3.485,3.487,1663.0
1700328120000,3.487,3.487,3.477,3.48,2147.0
1700328180000,3.48,3.483,3.477,3.477,592.0
1700328240000,3.478,3.482,3.475,3.482,842.0
1700328300000,3.483,3.485,3.481,3.482,1239.0
1700328360000,3.483,3.488,3.483,3.486,2135.0
1700328420000,3.487,3.488,3.485,3.485,300.0
1700328480000,3.484,3.486,3.483,3.485,291.0
1700328540000,3.486,3.488,3.478,3.48,1462.0
1700328600000,3.48,3.481,3.474,3.474,1335.0
1700328660000,3.474,3.478,3.469,3.476,12380.0
1700328720000,3.477,3.481,3.477,3.477,752.0
1700328780000,3.48,3.484,3.479,3.479,2030.0
1700328840000,3.479,3.482,3.477,3.478,2263.0
1700328900000,3.478,3.481,3.475,3.476,768.0
1700328960000,3.477,3.483,3.475,3.48,2756.0
1700329020000,3.48,3.486,3.48,3.483,963.0
1700329080000,3.483,3.483,3.478,3.479,513.0
1700329140000,3.478,3.478,3.475,3.476,1349.0
1700329200000,3.476,3.488,3.476,3.488,2746.0
1700329260000,3.487,3.49,3.484,3.489,1373.0
1700329320000,3.488,3.488,3.479,3.479,618.0
1700329380000,3.479,3.484,3.475,3.482,1524.0
1700329440000,3.481,3.482,3.477,3.477,1206.0
1700329500000,3.477,3.478,3.476,3.476,485.0
1700329560000,3.477,3.477,3.471,3.472,2669.0
1700329620000,3.472,3.474,3.47,3.473,752.0
1700329680000,3.474,3.476,3.473,3.473,1207.0
1700329740000,3.474,3.475,3.471,3.471,1627.0
1700329800000,3.472,3.475,3.47,3.471,561.0
1700329860000,3.47,3.472,3.468,3.47,981.0
1700329920000,3.47,3.476,3.47,3.475,983.0
1700329980000,3.475,3.48,3.469,3.474,14386.0
1700330040000,3.473,3.482,3.472,3.482,7311.0
1700330100000,3.479,3.48,3.476,3.476,1234.0
1700330160000,3.477,3.482,3.477,3.482,1491.0
1700330220000,3.481,3.482,3.479,3.482,747.0
1700330280000,3.482,3.485,3.481,3.483,532.0
1700330340000,3.482,3.482,3.477,3.481,1495.0
1700330400000,3.482,3.484,3.479,3.481,800.0
1700330460000,3.481,3.483,3.479,3.483,946.0
1700330520000,3.482,3.485,3.48,3.484,1372.0
1700330580000,3.483,3.483,3.474,3.474,3027.0
1700330640000,3.474,3.479,3.474,3.478,731.0
1700330700000,3.477,3.479,3.473,3.473,647.0
1700330760000,3.473,3.475,3.468,3.473,2946.0
1700330820000,3.473,3.473,3.47,3.47,1291.0
1700330880000,3.471,3.473,3.466,3.466,1360.0
1700330940000,3.466,3.469,3.466,3.467,1301.0
1700331000000,3.468,3.468,3.461,3.465,3803.0
1700331060000,3.466,3.468,3.462,3.468,700.0
1700331120000,3.468,3.475,3.468,3.474,709.0
1700331180000,3.474,3.475,3.467,3.469,1536.0
1700331240000,3.469,3.469,3.463,3.464,721.0
1700331300000,3.465,3.467,3.464,3.464,3010.0
1700331360000,3.465,3.467,3.464,3.465,1015.0
1700331420000,3.465,3.467,3.464,3.467,1143.0
1700331480000,3.466,3.466,3.458,3.46,5362.0
1700331540000,3.46,3.463,3.459,3.462,1018.0
1700331600000,3.46,3.462,3.459,3.461,889.0
1700331660000,3.462,3.463,3.459,3.462,1122.0
1700331720000,3.461,3.464,3.457,3.463,4778.0
1700331780000,3.462,3.463,3.46,3.462,450.0
1700331840000,3.462,3.463,3.461,3.461,626.0
1700331900000,3.462,3.463,3.458,3.458,2192.0
1700331960000,3.459,3.46,3.457,3.46,473.0
1700332020000,3.461,3.466,3.461,3.465,1790.0
1700332080000,3.465,3.467,3.462,3.463,1998.0
1700332140000,3.464,3.464,3.462,3.464,257.0
1700332200000,3.464,3.468,3.462,3.467,1210.0
1700332260000,3.467,3.47,3.466,3.469,1263.0
1700332320000,3.469,3.47,3.463,3.464,853.0
1700332380000,3.465,3.467,3.465,3.466,566.0
1700332440000,3.466,3.468,3.46,3.465,2335.0
1700332500000,3.465,3.47,3.463,3.469,6753.0
1700332560000,3.47,3.476,3.47,3.475,3494.0
1700332620000,3.475,3.478,3.47,3.477,4097.0
1700332680000,3.476,3.48,3.476,3.479,531.0
1700332740000,3.478,3.48,3.478,3.478,917.0
1700332800000,3.48,3.482,3.478,3.482,1347.0
1700332860000,3.482,3.488,3.482,3.487,1399.0
1700332920000,3.487,3.493,3.487,3.491,1284.0
1700332980000,3.49,3.493,3.49,3.492,982.0
1700333040000,3.492,3.493,3.49,3.492,1263.0
1700333100000,3.491,3.495,3.491,3.495,897.0
1700333160000,3.495,3.496,3.491,3.493,1386.0
1700333220000,3.492,3.497,3.492,3.495,939.0
1700333280000,3.495,3.498,3.491,3.495,3191.0
1700333340000,3.495,3.496,3.493,3.493,384.0
1700333400000,3.493,3.495,3.492,3.494,174.0
1700333460000,3.493,3.495,3.486,3.49,5771.0
1700333520000,3.49,3.499,3.49,3.496,1937.0
1700333580000,3.498,3.5,3.496,3.499,960.0
1700333640000,3.498,3.503,3.498,3.5,1682.0
1700333700000,3.5,3.505,3.497,3.504,2466.0
1700333760000,3.503,3.504,3.502,3.502,442.0
1700333820000,3.502,3.502,3.497,3.498,341.0
1700333880000,3.498,3.5,3.498,3.5,945.0
1700333940000,3.499,3.499,3.498,3.498,1491.0
1700334000000,3.499,3.504,3.499,3.499,2957.0
1700334060000,3.499,3.499,3.492,3.499,5547.0
1700334120000,3.499,3.507,3.498,3.505,2513.0
1700334180000,3.504,3.508,3.504,3.507,408.0
1700334240000,3.507,3.508,3.502,3.503,2675.0
1700334300000,3.503,3.512,3.503,3.511,1321.0
1700334360000,3.511,3.511,3.505,3.507,1332.0
1700334420000,3.507,3.51,3.494,3.498,9024.0
1700334480000,3.496,3.501,3.496,3.5,733.0
1700334540000,3.499,3.499,3.495,3.498,487.0
1700334600000,3.498,3.505,3.498,3.502,2450.0
1700334660000,3.504,3.504,3.501,3.501,370.0
1700334720000,3.5,3.5,3.497,3.497,671.0
1700334780000,3.496,3.499,3.49,3.492,821.0
1700334840000,3.491,3.492,3.49,3.492,895.0
1700334900000,3.492,3.493,3.49,3.492,1007.0
1700334960000,3.492,3.492,3.489,3.491,310.0
1700335020000,3.49,3.49,3.488,3.489,487.0
1700335080000,3.489,3.49,3.487,3.487,185.0
1700335140000,3.488,3.49,3.487,3.49,1378.0
1700335200000,3.49,3.491,3.483,3.49,5197.0
1700335260000,3.49,3.492,3.489,3.49,637.0
1700335320000,3.49,3.497,3.49,3.497,980.0
1700335380000,3.496,3.498,3.493,3.493,1138.0
1700335440000,3.494,3.496,3.492,3.495,1545.0
1700335500000,3.494,3.498,3.493,3.495,922.0
1700335560000,3.494,3.5,3.494,3.5,1777.0
1700335620000,3.498,3.499,3.495,3.495,324.0
1700335680000,3.495,3.502,3.495,3.499,342.0
1700335740000,3.499,3.501,3.496,3.496,767.0
1700335800000,3.495,3.5,3.495,3.499,756.0
1700335860000,3.498,3.501,3.498,3.501,134.0
1700335920000,3.5,3.5,3.495,3.496,360.0
1700335980000,3.495,3.498,3.493,3.493,390.0
1700336040000,3.494,3.496,3.494,3.495,262.0
1700336100000,3.495,3.497,3.494,3.494,1002.0
1700336160000,3.495,3.502,3.495,3.496,1864.0
1700336220000,3.495,3.496,3.493,3.494,314.0
1700336280000,3.495,3.495,3.492,3.492,142.0
1700336340000,3.492,3.492,3.486,3.49,4021.0
1700336400000,3.488,3.491,3.486,3.489,2651.0
1700336460000,3.488,3.488,3.485,3.487,2284.0
1700336520000,3.487,3.487,3.484,3.487,927.0
1700336580000,3.486,3.486,3.482,3.483,358.0
1700336640000,3.484,3.484,3.481,3.483,1050.0
1700336700000,3.483,3.487,3.483,3.487,211.0
1700336760000,3.488,3.492,3.487,3.488,2804.0
1700336820000,3.487,3.487,3.484,3.484,464.0
1700336880000,3.484,3.485,3.483,3.484,59.0
1700336940000,3.484,3.484,3.478,3.48,1773.0
1700337000000,3.48,3.483,3.477,3.482,1004.0
1700337060000,3.482,3.485,3.482,3.484,860.0
1700337120000,3.484,3.484,3.48,3.481,886.0
1700337180000,3.481,3.49,3.481,3.49,2162.0
1700337240000,3.489,3.49,3.488,3.488,396.0
1700337300000,3.488,3.492,3.488,3.492,583.0
1700337360000,3.492,3.492,3.489,3.489,231.0
1700337420000,3.488,3.488,3.484,3.484,538.0
1700337480000,3.483,3.483,3.48,3.48,225.0
1700337540000,3.481,3.485,3.481,3.485,319.0
1700337600000,3.487,3.491,3.487,3.491,1194.0
1700337660000,3.49,3.492,3.488,3.491,612.0
1700337720000,3.49,3.491,3.489,3.489,383.0
1700337780000,3.488,3.494,3.487,3.494,1369.0
1700337840000,3.494,3.494,3.488,3.488,375.0
1700337900000,3.489,3.491,3.488,3.491,162.0
1700337960000,3.492,3.494,3.488,3.488,1951.0
1700338020000,3.487,3.487,3.481,3.482,840.0
1700338080000,3.482,3.482,3.478,3.48,3712.0
1700338140000,3.479,3.481,3.475,3.478,1697.0
1700338200000,3.476,3.477,3.426,3.436,86174.0
1700338260000,3.435,3.448,3.435,3.444,16080.0
1700338320000,3.444,3.445,3.435,3.441,5187.0
1700338380000,3.44,3.443,3.436,3.443,4509.0
1700338440000,3.443,3.445,3.44,3.443,3761.0
1700338500000,3.442,3.447,3.442,3.444,3641.0
1700338560000,3.445,3.45,3.444,3.449,2080.0
1700338620000,3.449,3.449,3.443,3.447,3634.0
1700338680000,3.447,3.447,3.437,3.442,6684.0
1700338740000,3.443,3.449,3.442,3.448,2165.0
1700338800000,3.448,3.451,3.446,3.451,8220.0
1700338860000,3.451,3.453,3.449,3.452,3455.0
1700338920000,3.451,3.454,3.451,3.453,2145.0
1700338980000,3.452,3.453,3.451,3.452,1261.0
1700339040000,3.452,3.453,3.451,3.452,471.0
1700339100000,3.452,3.452,3.45,3.451,2097.0
1700339160000,3.451,3.454,3.451,3.454,149.0
1700339220000,3.452,3.452,3.442,3.446,6662.0
1700339280000,3.446,3.449,3.442,3.444,2537.0
1700339340000,3.444,3.446,3.443,3.445,2986.0
1700339400000,3.445,3.45,3.444,3.448,1249.0
1700339460000,3.448,3.453,3.448,3.451,459.0
1700339520000,3.452,3.453,3.45,3.453,1001.0
1700339580000,3.452,3.453,3.452,3.452,255.0
1700339640000,3.453,3.454,3.452,3.452,447.0
1700339700000,3.453,3.457,3.453,3.453,969.0
1700339760000,3.454,3.458,3.453,3.458,2115.0
1700339820000,3.457,3.46,3.457,3.458,2386.0
1700339880000,3.457,3.458,3.456,3.458,150.0
1700339940000,3.458,3.46,3.456,3.456,1800.0
1700340000000,3.456,3.458,3.455,3.456,495.0
1700340060000,3.457,3.459,3.456,3.456,1239.0
1700340120000,3.456,3.456,3.45,3.454,2364.0
1700340180000,3.455,3.456,3.45,3.452,1107.0
1700340240000,3.451,3.454,3.45,3.453,390.0
1700340300000,3.453,3.458,3.451,3.458,1572.0
1700340360000,3.457,3.457,3.448,3.448,3422.0
1700340420000,3.449,3.449,3.444,3.449,2641.0
1700340480000,3.445,3.448,3.444,3.444,1031.0
1700340540000,3.445,3.446,3.444,3.446,752.0
1700340600000,3.446,3.45,3.445,3.446,1232.0
1700340660000,3.447,3.448,3.446,3.447,647.0
1700340720000,3.448,3.45,3.445,3.445,538.0
1700340780000,3.445,3.447,3.445,3.447,399.0
1700340840000,3.446,3.447,3.445,3.447,254.0
1700340900000,3.447,3.447,3.441,3.441,1700.0
1700340960000,3.44,3.445,3.44,3.443,889.0
1700341020000,3.441,3.442,3.437,3.441,558.0
1700341080000,3.442,3.444,3.437,3.441,1619.0
1700341140000,3.44,3.443,3.44,3.442,332.0
1700341200000,3.442,3.447,3.442,3.444,4386.0
1700341260000,3.44,3.444,3.44,3.444,1561.0
1700341320000,3.443,3.45,3.443,3.449,2464.0
1700341380000,3.449,3.449,3.447,3.447,341.0
1700341440000,3.446,3.448,3.443,3.443,440.0
1700341500000,3.443,3.446,3.441,3.446,764.0
1700341560000,3.446,3.449,3.445,3.449,536.0
1700341620000,3.449,3.449,3.446,3.446,330.0
1700341680000,3.447,3.451,3.447,3.451,836.0
1700341740000,3.451,3.454,3.451,3.453,782.0
1700341800000,3.454,3.456,3.454,3.456,888.0
1700341860000,3.456,3.458,3.454,3.454,478.0
1700341920000,3.455,3.458,3.455,3.458,1531.0
1700341980000,3.458,3.462,3.458,3.46,1802.0
1700342040000,3.459,3.46,3.458,3.458,370.0
1700342100000,3.458,3.461,3.456,3.456,609.0
1700342160000,3.456,3.456,3.444,3.448,2893.0
1700342220000,3.449,3.45,3.446,3.446,1270.0
1700342280000,3.446,3.446,3.437,3.44,1129.0
1700342340000,3.44,3.443,3.44,3.442,1792.0
1700342400000,3.443,3.445,3.438,3.442,2787.0
1700342460000,3.443,3.452,3.443,3.451,1431.0
1700342520000,3.45,3.45,3.448,3.45,195.0
1700342580000,3.448,3.451,3.447,3.447,381.0
1700342640000,3.448,3.448,3.442,3.442,583.0
1700342700000,3.442,3.446,3.441,3.444,900.0
1700342760000,3.443,3.443,3.438,3.441,602.0
1700342820000,3.441,3.445,3.441,3.444,545.0
1700342880000,3.444,3.445,3.442,3.445,225.0
1700342940000,3.444,3.444,3.441,3.443,531.0
1700343000000,3.443,3.443,3.441,3.442,637.0
1700343060000,3.441,3.446,3.439,3.446,729.0
1700343120000,3.447,3.45,3.447,3.448,182.0
1700343180000,3.449,3.451,3.448,3.449,313.0
1700343240000,3.449,3.449,3.445,3.447,290.0
1700343300000,3.447,3.448,3.445,3.446,516.0
1700343360000,3.448,3.448,3.444,3.445,167.0
1700343420000,3.444,3.445,3.44,3.444,290.0
1700343480000,3.445,3.446,3.443,3.443,340.0
1700343540000,3.443,3.446,3.441,3.446,580.0
1700343600000,3.446,3.447,3.446,3.446,391.0
1700343660000,3.446,3.451,3.446,3.449,804.0
1700343720000,3.449,3.452,3.449,3.452,430.0
1700343780000,3.45,3.453,3.45,3.45,472.0
1700343840000,3.45,3.452,3.45,3.451,148.0
1700343900000,3.45,3.451,3.45,3.45,601.0
1700343960000,3.45,3.452,3.449,3.451,607.0
1700344020000,3.45,3.453,3.45,3.453,235.0
1700344080000,3.453,3.453,3.451,3.453,778.0
1700344140000,3.455,3.455,3.453,3.453,425.0
1700344200000,3.453,3.456,3.452,3.456,661.0
1700344260000,3.455,3.456,3.454,3.454,708.0
1700344320000,3.454,3.458,3.452,3.455,3567.0
1700344380000,3.453,3.453,3.451,3.451,302.0
1700344440000,3.451,3.451,3.445,3.448,856.0
1700344500000,3.447,3.448,3.444,3.445,824.0
1700344560000,3.447,3.455,3.447,3.453,3462.0
1700344620000,3.453,3.454,3.45,3.451,516.0
1700344680000,3.45,3.452,3.447,3.447,763.0
1700344740000,3.446,3.446,3.444,3.445,384.0
1700344800000,3.445,3.448,3.444,3.447,2258.0
1700344860000,3.446,3.447,3.444,3.445,641.0
1700344920000,3.446,3.448,3.445,3.447,1432.0
1700344980000,3.447,3.449,3.446,3.446,764.0
1700345040000,3.446,3.447,3.446,3.446,278.0
1700345100000,3.445,3.45,3.444,3.449,708.0
1700345160000,3.449,3.451,3.446,3.447,443.0
1700345220000,3.448,3.452,3.448,3.452,236.0
1700345280000,3.45,3.452,3.45,3.452,183.0
1700345340000,3.451,3.451,3.449,3.451,357.0
1700345400000,3.449,3.451,3.449,3.451,181.0
1700345460000,3.45,3.45,3.44,3.443,2347.0
1700345520000,3.442,3.444,3.437,3.439,2310.0
1700345580000,3.438,3.44,3.436,3.438,1101.0
1700345640000,3.437,3.438,3.43,3.435,4575.0
1700345700000,3.434,3.437,3.423,3.434,12310.0
1700345760000,3.434,3.434,3.432,3.433,559.0
1700345820000,3.433,3.435,3.432,3.432,998.0
1700345880000,3.431,3.433,3.429,3.429,559.0
1700345940000,3.43,3.436,3.43,3.435,411.0
1700346000000,3.435,3.435,3.43,3.432,2154.0
1700346060000,3.431,3.431,3.427,3.429,422.0
1700346120000,3.428,3.428,3.417,3.418,8990.0
1700346180000,3.418,3.422,3.418,3.42,1876.0
1700346240000,3.422,3.431,3.422,3.431,4803.0
1700346300000,3.432,3.436,3.43,3.435,838.0
1700346360000,3.436,3.439,3.433,3.433,1016.0
1700346420000,3.433,3.434,3.429,3.433,2099.0
1700346480000,3.433,3.434,3.431,3.434,538.0
1700346540000,3.435,3.438,3.435,3.437,460.0
1700346600000,3.437,3.444,3.437,3.443,1598.0
1700346660000,3.444,3.445,3.443,3.445,363.0
1700346720000,3.446,3.449,3.446,3.448,738.0
1700346780000,3.447,3.447,3.442,3.444,1286.0
1700346840000,3.444,3.444,3.442,3.444,399.0
1700346900000,3.442,3.443,3.44,3.443,566.0
1700346960000,3.443,3.449,3.443,3.449,1616.0
1700347020000,3.449,3.45,3.445,3.445,1532.0
1700347080000,3.445,3.447,3.445,3.446,435.0
1700347140000,3.445,3.449,3.444,3.449,1341.0
1700347200000,3.449,3.451,3.447,3.449,781.0
1700347260000,3.45,3.451,3.448,3.45,148.0
1700347320000,3.448,3.451,3.448,3.451,106.0
1700347380000,3.45,3.451,3.448,3.45,520.0
1700347440000,3.45,3.452,3.447,3.452,1512.0
1700347500000,3.451,3.453,3.451,3.452,194.0
1700347560000,3.452,3.454,3.452,3.454,298.0
1700347620000,3.453,3.455,3.453,3.453,184.0
1700347680000,3.454,3.454,3.453,3.453,157.0
1700347740000,3.453,3.455,3.453,3.455,95.0
1700347800000,3.455,3.455,3.453,3.454,312.0
1700347860000,3.454,3.455,3.454,3.454,353.0
1700347920000,3.455,3.455,3.455,3.455,121.0
1700347980000,3.455,3.463,3.455,3.459,7711.0
1700348040000,3.459,3.465,3.459,3.464,2256.0
1700348100000,3.465,3.467,3.465,3.465,671.0
1700348160000,3.466,3.467,3.464,3.465,1135.0
1700348220000,3.466,3.47,3.466,3.466,1496.0
1700348280000,3.466,3.467,3.464,3.467,742.0
1700348340000,3.466,3.467,3.463,3.463,917.0
1700348400000,3.463,3.47,3.461,3.464,6062.0
1700348460000,3.467,3.47,3.465,3.468,2011.0
1700348520000,3.469,3.47,3.466,3.467,589.0
1700348580000,3.466,3.466,3.464,3.464,281.0
1700348640000,3.463,3.465,3.461,3.461,1281.0
1700348700000,3.462,3.463,3.461,3.462,1021.0
1700348760000,3.461,3.461,3.454,3.456,1723.0
1700348820000,3.457,3.459,3.455,3.457,1425.0
1700348880000,3.458,3.46,3.458,3.459,405.0
1700348940000,3.46,3.461,3.46,3.461,164.0
1700349000000,3.46,3.46,3.455,3.459,1231.0
1700349060000,3.459,3.459,3.456,3.456,233.0
1700349120000,3.455,3.455,3.452,3.453,695.0
1700349180000,3.452,3.457,3.452,3.456,756.0
1700349240000,3.456,3.456,3.452,3.454,331.0
1700349300000,3.453,3.454,3.452,3.453,303.0
1700349360000,3.452,3.454,3.452,3.453,566.0
1700349420000,3.451,3.453,3.451,3.452,222.0
1700349480000,3.453,3.458,3.453,3.457,876.0
1700349540000,3.458,3.464,3.458,3.464,2174.0
1700349600000,3.464,3.471,3.464,3.469,4279.0
1700349660000,3.469,3.471,3.469,3.47,1405.0
1700349720000,3.469,3.47,3.468,3.468,598.0
1700349780000,3.468,3.471,3.467,3.467,2058.0
1700349840000,3.468,3.472,3.468,3.469,949.0
1700349900000,3.468,3.47,3.468,3.469,516.0
1700349960000,3.468,3.469,3.461,3.461,885.0
1700350020000,3.463,3.464,3.463,3.463,315.0
1700350080000,3.462,3.463,3.456,3.458,5878.0
1700350140000,3.458,3.461,3.458,3.458,538.0
1700350200000,3.459,3.464,3.459,3.461,1954.0
1700350260000,3.46,3.461,3.459,3.461,385.0
1700350320000,3.461,3.464,3.461,3.464,818.0
1700350380000,3.464,3.464,3.463,3.464,454.0
1700350440000,3.464,3.47,3.464,3.469,2033.0
1700350500000,3.47,3.47,3.467,3.467,665.0
1700350560000,3.468,3.469,3.467,3.469,354.0
1700350620000,3.469,3.47,3.467,3.467,382.0
1700350680000,3.467,3.468,3.466,3.468,474.0
1700350740000,3.469,3.469,3.467,3.468,429.0
1700350800000,3.468,3.469,3.465,3.465,1349.0
1700350860000,3.464,3.464,3.462,3.462,247.0
1700350920000,3.463,3.465,3.462,3.464,1035.0
1700350980000,3.463,3.464,3.463,3.463,267.0
1700351040000,3.463,3.463,3.463,3.463,117.0
1700351100000,3.464,3.464,3.458,3.46,4904.0
1700351160000,3.461,3.463,3.461,3.462,1354.0
1700351220000,3.462,3.462,3.461,3.461,360.0
1700351280000,3.461,3.461,3.459,3.459,348.0
1700351340000,3.46,3.466,3.459,3.465,1322.0
1700351400000,3.465,3.466,3.464,3.465,507.0
1700351460000,3.464,3.465,3.464,3.465,211.0
1700351520000,3.464,3.464,3.463,3.463,1287.0
1700351580000,3.464,3.465,3.463,3.465,1411.0
1700351640000,3.464,3.47,3.463,3.469,5405.0
1700351700000,3.469,3.471,3.469,3.47,590.0
1700351760000,3.469,3.469,3.467,3.468,164.0
1700351820000,3.468,3.47,3.465,3.465,670.0
1700351880000,3.465,3.469,3.465,3.467,408.0
1700351940000,3.467,3.468,3.466,3.468,1380.0
1700352000000,3.468,3.47,3.466,3.466,1574.0
1700352060000,3.466,3.466,3.463,3.463,2056.0
1700352120000,3.464,3.464,3.461,3.461,5154.0
1700352180000,3.458,3.458,3.449,3.451,4128.0
1700352240000,3.452,3.452,3.449,3.449,1023.0
1700352300000,3.449,3.449,3.445,3.446,1204.0
1700352360000,3.446,3.446,3.437,3.44,2124.0
1700352420000,3.439,3.441,3.432,3.438,2231.0
1700352480000,3.437,3.437,3.429,3.436,5321.0
1700352540000,3.436,3.437,3.433,3.435,1819.0
1700352600000,3.434,3.434,3.422,3.432,7046.0
1700352660000,3.431,3.437,3.431,3.436,4685.0
1700352720000,3.434,3.434,3.43,3.43,228.0
1700352780000,3.43,3.431,3.429,3.429,671.0
1700352840000,3.429,3.429,3.425,3.428,334.0
1700352900000,3.428,3.429,3.42,3.421,2763.0
1700352960000,3.421,3.438,3.419,3.438,5047.0
1700353020000,3.439,3.446,3.439,3.441,6795.0
1700353080000,3.442,3.446,3.442,3.445,1911.0
1700353140000,3.445,3.446,3.44,3.441,1352.0
1700353200000,3.441,3.441,3.435,3.436,352.0
1700353260000,3.435,3.446,3.435,3.445,1792.0
1700353320000,3.445,3.448,3.444,3.448,609.0
1700353380000,3.449,3.449,3.447,3.448,90.0
1700353440000,3.449,3.45,3.447,3.45,116.0
1700353500000,3.449,3.451,3.449,3.451,364.0
1700353560000,3.451,3.455,3.451,3.453,717.0
1700353620000,3.453,3.458,3.447,3.447,3061.0
1700353680000,3.445,3.448,3.441,3.447,2936.0
1700353740000,3.447,3.449,3.444,3.448,678.0
1700353800000,3.448,3.45,3.443,3.449,2789.0
1700353860000,3.449,3.449,3.447,3.448,380.0
1700353920000,3.446,3.454,3.446,3.454,724.0
1700353980000,3.455,3.461,3.455,3.46,1267.0
1700354040000,3.46,3.461,3.453,3.453,1302.0
1700354100000,3.453,3.453,3.447,3.448,644.0
1700354160000,3.448,3.454,3.448,3.453,609.0
1700354220000,3.453,3.453,3.447,3.451,830.0
1700354280000,3.45,3.45,3.442,3.442,429.0
1700354340000,3.442,3.447,3.442,3.442,1651.0
1700354400000,3.442,3.445,3.44,3.445,1350.0
1700354460000,3.445,3.449,3.441,3.442,1565.0
1700354520000,3.441,3.443,3.436,3.443,1470.0
1700354580000,3.442,3.442,3.439,3.442,419.0
1700354640000,3.442,3.442,3.441,3.442,19.0
1700354700000,3.443,3.445,3.442,3.445,270.0
1700354760000,3.445,3.449,3.445,3.448,353.0
1700354820000,3.447,3.447,3.433,3.433,451.0
1700354880000,3.434,3.435,3.428,3.429,1826.0
1700354940000,3.429,3.432,3.425,3.428,2640.0
1700355000000,3.427,3.428,3.419,3.424,2760.0
1700355060000,3.424,3.426,3.42,3.422,504.0
1700355120000,3.422,3.422,3.418,3.42,243.0
1700355180000,3.42,3.42,3.412,3.415,4937.0
1700355240000,3.415,3.416,3.41,3.41,740.0
1700355300000,3.412,3.415,3.412,3.415,322.0
1700355360000,3.414,3.414,3.406,3.406,544.0
1700355420000,3.406,3.409,3.388,3.394,17929.0
1700355480000,3.395,3.396,3.389,3.391,11517.0
1700355540000,3.391,3.399,3.39,3.399,4585.0
1700355600000,3.399,3.41,3.399,3.41,2034.0
1700355660000,3.409,3.409,3.405,3.408,1193.0
1700355720000,3.408,3.414,3.408,3.413,1139.0
1700355780000,3.412,3.415,3.412,3.413,719.0
1700355840000,3.414,3.417,3.413,3.417,950.0
1700355900000,3.416,3.417,3.409,3.409,4319.0
1700355960000,3.408,3.41,3.398,3.398,5869.0
1700356020000,3.397,3.403,3.394,3.4,2239.0
1700356080000,3.4,3.401,3.394,3.394,735.0
1700356140000,3.394,3.394,3.388,3.392,1156.0
1700356200000,3.39,3.393,3.384,3.385,5571.0
1700356260000,3.384,3.39,3.384,3.39,554.0
1700356320000,3.391,3.394,3.385,3.392,2247.0
1700356380000,3.392,3.398,3.392,3.395,1211.0
1700356440000,3.395,3.399,3.39,3.39,1713.0
1700356500000,3.392,3.404,3.39,3.397,8096.0
1700356560000,3.398,3.402,3.389,3.392,6528.0
1700356620000,3.394,3.403,3.392,3.398,5646.0
1700356680000,3.396,3.396,3.396,3.396,60.0
1700356740000,3.396,3.396,3.386,3.388,4476.0
1700356800000,3.388,3.39,3.388,3.39,188.0
1700356860000,3.39,3.39,3.386,3.386,842.0
1700356920000,3.386,3.392,3.386,3.389,2173.0
1700356980000,3.391,3.391,3.388,3.389,805.0
1700357040000,3.387,3.387,3.379,3.382,3428.0
1700357100000,3.381,3.384,3.377,3.384,1233.0
1700357160000,3.385,3.388,3.385,3.388,2103.0
1700357220000,3.387,3.387,3.377,3.377,1195.0
1700357280000,3.378,3.381,3.376,3.376,1396.0
1700357340000,3.377,3.377,3.363,3.368,11802.0
1700357400000,3.367,3.37,3.367,3.368,2588.0
1700357460000,3.368,3.371,3.359,3.363,8416.0
1700357520000,3.362,3.365,3.359,3.36,3012.0
1700357580000,3.36,3.364,3.356,3.362,2204.0
1700357640000,3.362,3.368,3.359,3.364,1849.0
1700357700000,3.366,3.38,3.366,3.376,4268.0
1700357760000,3.376,3.377,3.371,3.377,1453.0
1700357820000,3.378,3.378,3.374,3.376,135.0
1700357880000,3.375,3.375,3.366,3.372,1189.0
1700357940000,3.372,3.373,3.367,3.367,782.0
1700358000000,3.369,3.371,3.362,3.371,1667.0
1700358060000,3.371,3.378,3.37,3.375,882.0
1700358120000,3.374,3.377,3.372,3.375,1394.0
1700358180000,3.377,3.381,3.377,3.38,482.0
1700358240000,3.38,3.382,3.379,3.382,585.0
1700358300000,3.382,3.39,3.38,3.39,512.0
1700358360000,3.39,3.392,3.386,3.389,1385.0
1700358420000,3.389,3.389,3.386,3.388,518.0
1700358480000,3.389,3.398,3.389,3.398,2120.0
1700358540000,3.396,3.399,3.394,3.396,549.0
1700358600000,3.395,3.399,3.393,3.398,2275.0
1700358660000,3.397,3.398,3.396,3.398,433.0
1700358720000,3.398,3.402,3.398,3.4,351.0
1700358780000,3.401,3.406,3.401,3.406,3281.0
1700358840000,3.406,3.412,3.405,3.408,3623.0
1700358900000,3.409,3.412,3.409,3.411,787.0
1700358960000,3.411,3.413,3.411,3.412,446.0
1700359020000,3.412,3.416,3.412,3.414,1536.0
1700359080000,3.414,3.427,3.414,3.422,14522.0
1700359140000,3.422,3.429,3.42,3.42,10034.0
1700359200000,3.422,3.423,3.419,3.419,1036.0
1700359260000,3.419,3.422,3.419,3.422,1277.0
1700359320000,3.422,3.427,3.421,3.423,3606.0
1700359380000,3.424,3.426,3.424,3.425,497.0
1700359440000,3.426,3.43,3.426,3.428,782.0
1700359500000,3.428,3.43,3.425,3.429,1599.0
1700359560000,3.429,3.432,3.426,3.43,1979.0
1700359620000,3.43,3.433,3.43,3.431,968.0
1700359680000,3.432,3.434,3.429,3.429,764.0
1700359740000,3.428,3.432,3.428,3.431,866.0
1700359800000,3.43,3.432,3.424,3.424,990.0
1700359860000,3.424,3.424,3.42,3.421,1612.0
1700359920000,3.421,3.421,3.42,3.421,274.0
1700359980000,3.422,3.422,3.409,3.411,1797.0
1700360040000,3.412,3.413,3.41,3.41,936.0
1700360100000,3.409,3.412,3.409,3.409,601.0
1700360160000,3.408,3.408,3.405,3.405,1703.0
1700360220000,3.405,3.407,3.402,3.402,1280.0
1700360280000,3.402,3.402,3.394,3.395,2010.0
1700360340000,3.395,3.396,3.394,3.394,1255.0
1700360400000,3.397,3.408,3.397,3.408,3311.0
1700360460000,3.407,3.407,3.398,3.407,1556.0
1700360520000,3.407,3.41,3.405,3.405,596.0
1700360580000,3.406,3.409,3.403,3.408,2542.0
1700360640000,3.408,3.41,3.407,3.41,393.0
1700360700000,3.411,3.419,3.41,3.417,5001.0
1700360760000,3.417,3.424,3.417,3.418,2224.0
1700360820000,3.417,3.419,3.415,3.418,213.0
1700360880000,3.418,3.429,3.415,3.427,7360.0
1700360940000,3.426,3.432,3.425,3.429,2049.0
1700361000000,3.429,3.431,3.422,3.422,1756.0
1700361060000,3.424,3.429,3.424,3.429,558.0
1700361120000,3.428,3.428,3.426,3.428,210.0
1700361180000,3.429,3.432,3.429,3.432,2137.0
1700361240000,3.433,3.439,3.433,3.434,2865.0
1700361300000,3.433,3.436,3.429,3.435,3097.0
1700361360000,3.433,3.436,3.429,3.433,1955.0
1700361420000,3.432,3.432,3.427,3.429,1929.0
1700361480000,3.427,3.427,3.426,3.427,211.0
1700361540000,3.426,3.428,3.424,3.428,1109.0
1700361600000,3.429,3.43,3.424,3.424,655.0
1700361660000,3.424,3.424,3.42,3.421,736.0
1700361720000,3.42,3.422,3.415,3.422,4314.0
1700361780000,3.422,3.422,3.421,3.421,63.0
1700361840000,3.42,3.421,3.42,3.421,152.0
1700361900000,3.422,3.427,3.419,3.42,1525.0
1700361960000,3.42,3.427,3.42,3.425,1969.0
1700362020000,3.424,3.43,3.423,3.428,1307.0
1700362080000,3.428,3.43,3.428,3.43,156.0
1700362140000,3.429,3.43,3.429,3.429,76.0
1700362200000,3.429,3.431,3.427,3.428,288.0
1700362260000,3.428,3.435,3.425,3.425,1674.0
1700362320000,3.426,3.426,3.423,3.423,61.0
1700362380000,3.423,3.427,3.423,3.427,570.0
1700362440000,3.427,3.43,3.427,3.43,231.0
1700362500000,3.43,3.432,3.429,3.429,133.0
1700362560000,3.43,3.43,3.427,3.427,629.0
1700362620000,3.428,3.429,3.426,3.426,485.0
1700362680000,3.425,3.425,3.421,3.423,179.0
1700362740000,3.422,3.427,3.421,3.425,1144.0
1700362800000,3.425,3.429,3.422,3.423,938.0
1700362860000,3.425,3.427,3.425,3.425,224.0
1700362920000,3.427,3.431,3.426,3.428,2994.0
1700362980000,3.428,3.432,3.428,3.432,453.0
1700363040000,3.432,3.432,3.431,3.431,402.0
1700363100000,3.431,3.432,3.429,3.431,316.0
1700363160000,3.431,3.431,3.428,3.429,309.0
1700363220000,3.43,3.433,3.429,3.432,234.0
1700363280000,3.433,3.436,3.431,3.432,998.0
1700363340000,3.431,3.434,3.431,3.433,1005.0
1700363400000,3.432,3.432,3.43,3.43,800.0
1700363460000,3.429,3.429,3.426,3.426,105.0
1700363520000,3.427,3.434,3.427,3.434,607.0
1700363580000,3.433,3.433,3.431,3.432,476.0
1700363640000,3.431,3.435,3.431,3.435,473.0
1700363700000,3.432,3.434,3.429,3.429,594.0
1700363760000,3.428,3.43,3.427,3.427,182.0
1700363820000,3.427,3.427,3.424,3.424,449.0
1700363880000,3.423,3.425,3.422,3.424,194.0
1700363940000,3.424,3.424,3.422,3.424,93.0
1700364000000,3.424,3.427,3.424,3.425,1173.0
1700364060000,3.426,3.426,3.426,3.426,9.0
1700364120000,3.427,3.445,3.423,3.442,19792.0
1700364180000,3.443,3.45,3.443,3.448,6009.0
1700364240000,3.448,3.45,3.447,3.449,1066.0
1700364300000,3.448,3.448,3.443,3.446,2215.0
1700364360000,3.445,3.445,3.44,3.444,1195.0
1700364420000,3.445,3.445,3.441,3.442,913.0
1700364480000,3.442,3.443,3.44,3.44,480.0
1700364540000,3.439,3.446,3.439,3.442,4043.0
1700364600000,3.441,3.441,3.421,3.424,11207.0
1700364660000,3.423,3.423,3.415,3.417,2784.0
1700364720000,3.419,3.428,3.419,3.428,1792.0
1700364780000,3.429,3.436,3.429,3.436,3107.0
1700364840000,3.435,3.438,3.434,3.438,658.0
1700364900000,3.438,3.44,3.436,3.438,917.0
1700364960000,3.439,3.44,3.437,3.439,222.0
1700365020000,3.439,3.444,3.439,3.443,345.0
1700365080000,3.443,3.448,3.443,3.448,1077.0
1700365140000,3.448,3.449,3.446,3.448,1469.0
1700365200000,3.448,3.453,3.448,3.452,2445.0
1700365260000,3.453,3.455,3.451,3.454,1042.0
1700365320000,3.454,3.455,3.45,3.453,1712.0
1700365380000,3.454,3.455,3.451,3.451,679.0
1700365440000,3.451,3.451,3.449,3.451,886.0
1700365500000,3.452,3.452,3.447,3.447,1286.0
1700365560000,3.448,3.455,3.448,3.455,1717.0
1700365620000,3.453,3.456,3.446,3.446,2142.0
1700365680000,3.446,3.46,3.446,3.457,1848.0
1700365740000,3.457,3.461,3.457,3.459,739.0
1700365800000,3.459,3.462,3.455,3.456,1311.0
1700365860000,3.456,3.461,3.454,3.461,859.0
1700365920000,3.461,3.469,3.461,3.468,1472.0
1700365980000,3.467,3.467,3.463,3.466,531.0
1700366040000,3.466,3.471,3.464,3.466,3609.0
1700366100000,3.467,3.468,3.465,3.467,1118.0
1700366160000,3.466,3.47,3.465,3.468,856.0
1700366220000,3.466,3.473,3.464,3.473,3833.0
1700366280000,3.47,3.474,3.47,3.47,635.0
1700366340000,3.47,3.47,3.463,3.463,1159.0
1700366400000,3.464,3.466,3.46,3.46,2918.0
1700366460000,3.461,3.462,3.458,3.459,1341.0
1700366520000,3.46,3.462,3.457,3.457,1731.0
1700366580000,3.46,3.461,3.457,3.458,517.0
1700366640000,3.459,3.459,3.455,3.455,461.0
1700366700000,3.456,3.457,3.453,3.454,1156.0
1700366760000,3.454,3.456,3.453,3.456,5003.0
1700366820000,3.456,3.457,3.454,3.455,1780.0
1700366880000,3.455,3.455,3.452,3.454,2809.0
1700366940000,3.455,3.462,3.455,3.462,3157.0
1700367000000,3.458,3.458,3.454,3.456,1024.0
1700367060000,3.456,3.457,3.455,3.455,178.0
1700367120000,3.454,3.455,3.452,3.455,456.0
1700367180000,3.453,3.457,3.453,3.454,754.0
1700367240000,3.453,3.455,3.453,3.453,280.0
1700367300000,3.455,3.459,3.455,3.455,1328.0
1700367360000,3.454,3.454,3.453,3.454,104.0
1700367420000,3.452,3.452,3.451,3.451,68.0
1700367480000,3.454,3.455,3.453,3.454,298.0
1700367540000,3.452,3.452,3.447,3.45,884.0
1700367600000,3.448,3.448,3.444,3.445,1246.0
1700367660000,3.446,3.446,3.445,3.446,845.0
1700367720000,3.446,3.447,3.444,3.445,698.0
1700367780000,3.446,3.446,3.445,3.445,11.0
1700367840000,3.445,3.445,3.442,3.442,287.0
1700367900000,3.443,3.445,3.443,3.444,671.0
1700367960000,3.445,3.446,3.445,3.446,66.0
1700368020000,3.445,3.445,3.442,3.442,217.0
1700368080000,3.443,3.445,3.443,3.445,88.0
1700368140000,3.446,3.448,3.446,3.448,990.0
1700368200000,3.446,3.447,3.444,3.447,301.0
1700368260000,3.445,3.445,3.439,3.444,6520.0
1700368320000,3.444,3.455,3.444,3.453,11762.0
1700368380000,3.454,3.46,3.454,3.459,2563.0
1700368440000,3.459,3.461,3.458,3.459,371.0
1700368500000,3.459,3.459,3.456,3.456,240.0
1700368560000,3.457,3.457,3.453,3.453,65.0
1700368620000,3.452,3.453,3.448,3.449,867.0
1700368680000,3.448,3.449,3.447,3.448,347.0
1700368740000,3.448,3.46,3.448,3.458,8965.0
1700368800000,3.457,3.457,3.445,3.446,7334.0
1700368860000,3.444,3.445,3.442,3.443,598.0
1700368920000,3.443,3.446,3.443,3.446,185.0
1700368980000,3.446,3.458,3.445,3.458,17106.0
1700369040000,3.458,3.459,3.45,3.454,3809.0
1700369100000,3.454,3.457,3.452,3.456,1295.0
1700369160000,3.457,3.462,3.457,3.459,1024.0
1700369220000,3.46,3.462,3.46,3.462,184.0
1700369280000,3.461,3.463,3.46,3.46,427.0
1700369340000,3.46,3.467,3.46,3.465,5689.0
1700369400000,3.465,3.477,3.465,3.475,3839.0
1700369460000,3.474,3.477,3.473,3.477,2095.0
1700369520000,3.476,3.477,3.473,3.474,2379.0
1700369580000,3.475,3.476,3.473,3.473,498.0
1700369640000,3.475,3.476,3.474,3.476,1205.0
1700369700000,3.474,3.479,3.474,3.478,1061.0
1700369760000,3.477,3.478,3.473,3.476,2108.0
1700369820000,3.476,3.477,3.476,3.477,260.0
1700369880000,3.477,3.478,3.476,3.476,239.0
1700369940000,3.477,3.479,3.475,3.476,1032.0
1700370000000,3.475,3.476,3.472,3.476,2644.0
1700370060000,3.475,3.476,3.474,3.475,325.0
1700370120000,3.474,3.476,3.473,3.473,2451.0
1700370180000,3.474,3.48,3.472,3.48,1034.0
1700370240000,3.481,3.487,3.481,3.486,2522.0
1700370300000,3.486,3.49,3.486,3.486,2596.0
1700370360000,3.485,3.489,3.482,3.486,4138.0
1700370420000,3.488,3.492,3.487,3.49,889.0
1700370480000,3.491,3.496,3.49,3.493,2948.0
1700370540000,3.492,3.493,3.489,3.489,690.0
1700370600000,3.488,3.489,3.487,3.487,1006.0
1700370660000,3.488,3.488,3.486,3.487,303.0
1700370720000,3.487,3.49,3.487,3.489,918.0
1700370780000,3.489,3.491,3.484,3.488,3151.0
1700370840000,3.488,3.49,3.488,3.49,583.0
1700370900000,3.491,3.492,3.489,3.491,1704.0
1700370960000,3.49,3.492,3.489,3.491,1084.0
1700371020000,3.49,3.492,3.49,3.491,478.0
1700371080000,3.489,3.489,3.487,3.487,484.0
1700371140000,3.487,3.488,3.487,3.488,614.0
1700371200000,3.486,3.498,3.484,3.497,9261.0
1700371260000,3.497,3.5,3.495,3.5,1869.0
1700371320000,3.499,3.5,3.497,3.497,1165.0
1700371380000,3.498,3.502,3.498,3.499,6479.0
1700371440000,3.499,3.503,3.499,3.502,2719.0
1700371500000,3.502,3.504,3.5,3.5,1758.0
1700371560000,3.5,3.502,3.498,3.499,566.0
1700371620000,3.5,3.5,3.498,3.499,100.0
1700371680000,3.498,3.502,3.498,3.502,1009.0
1700371740000,3.501,3.502,3.499,3.501,949.0
1700371800000,3.501,3.501,3.496,3.498,4960.0
1700371860000,3.499,3.506,3.498,3.504,5974.0
1700371920000,3.503,3.504,3.501,3.501,353.0
1700371980000,3.503,3.505,3.503,3.504,296.0
1700372040000,3.503,3.503,3.498,3.499,251.0
1700372100000,3.498,3.498,3.491,3.496,1677.0
1700372160000,3.495,3.495,3.489,3.489,1256.0
1700372220000,3.489,3.492,3.488,3.488,1355.0
1700372280000,3.488,3.495,3.488,3.495,998.0
1700372340000,3.493,3.494,3.488,3.488,1046.0
1700372400000,3.489,3.491,3.489,3.49,716.0
1700372460000,3.489,3.489,3.485,3.487,877.0
1700372520000,3.488,3.49,3.485,3.485,543.0
1700372580000,3.487,3.487,3.486,3.487,40.0
1700372640000,3.486,3.488,3.486,3.487,220.0
1700372700000,3.487,3.493,3.486,3.49,1041.0
1700372760000,3.49,3.491,3.484,3.484,1355.0
1700372820000,3.484,3.488,3.484,3.486,1047.0
1700372880000,3.486,3.493,3.486,3.492,527.0
1700372940000,3.491,3.491,3.487,3.491,108.0
1700373000000,3.489,3.491,3.487,3.489,747.0
1700373060000,3.488,3.488,3.487,3.487,272.0
1700373120000,3.487,3.488,3.486,3.488,608.0
1700373180000,3.489,3.493,3.489,3.491,392.0
1700373240000,3.491,3.491,3.487,3.489,646.0
1700373300000,3.488,3.491,3.485,3.486,493.0
1700373360000,3.486,3.49,3.485,3.49,459.0
1700373420000,3.489,3.489,3.487,3.487,137.0
1700373480000,3.487,3.489,3.485,3.489,598.0
1700373540000,3.49,3.492,3.49,3.492,472.0
1700373600000,3.491,3.495,3.49,3.491,1360.0
1700373660000,3.492,3.494,3.49,3.492,2447.0
1700373720000,3.493,3.5,3.493,3.5,452.0
1700373780000,3.5,3.505,3.499,3.504,4596.0
1700373840000,3.504,3.506,3.503,3.504,874.0
1700373900000,3.504,3.506,3.503,3.505,528.0
1700373960000,3.505,3.516,3.505,3.51,6543.0
1700374020000,3.508,3.512,3.506,3.506,786.0
1700374080000,3.507,3.513,3.507,3.513,299.0
1700374140000,3.512,3.512,3.506,3.507,1235.0
1700374200000,3.506,3.508,3.504,3.504,618.0
1700374260000,3.504,3.505,3.499,3.5,2964.0
1700374320000,3.5,3.503,3.499,3.5,1139.0
1700374380000,3.5,3.503,3.5,3.502,171.0
1700374440000,3.503,3.504,3.5,3.501,436.0
1700374500000,3.5,3.5,3.496,3.496,906.0
1700374560000,3.496,3.496,3.494,3.494,278.0
1700374620000,3.494,3.497,3.493,3.493,325.0
1700374680000,3.495,3.498,3.492,3.492,1232.0
1700374740000,3.493,3.5,3.493,3.5,529.0
1700374800000,3.501,3.502,3.498,3.499,371.0
1700374860000,3.499,3.502,3.499,3.501,384.0
1700374920000,3.502,3.503,3.5,3.501,790.0
1700374980000,3.501,3.502,3.5,3.5,292.0
1700375040000,3.502,3.502,3.492,3.493,9022.0
1700375100000,3.493,3.496,3.492,3.496,537.0
1700375160000,3.494,3.498,3.494,3.496,336.0
1700375220000,3.495,3.502,3.494,3.501,8442.0
1700375280000,3.501,3.503,3.5,3.5,1765.0
1700375340000,3.5,3.5,3.496,3.497,243.0
1700375400000,3.497,3.498,3.495,3.496,150.0
1700375460000,3.496,3.496,3.494,3.494,162.0
1700375520000,3.495,3.496,3.494,3.494,59.0
1700375580000,3.494,3.495,3.489,3.49,4780.0
1700375640000,3.49,3.494,3.49,3.494,411.0
1700375700000,3.494,3.496,3.492,3.496,513.0
1700375760000,3.496,3.5,3.496,3.498,1851.0
1700375820000,3.498,3.501,3.498,3.5,1815.0
1700375880000,3.499,3.501,3.499,3.499,229.0
1700375940000,3.499,3.504,3.497,3.504,3413.0
1700376000000,3.504,3.509,3.504,3.508,969.0
1700376060000,3.509,3.51,3.508,3.509,2081.0
1700376120000,3.51,3.514,3.509,3.512,777.0
1700376180000,3.513,3.519,3.512,3.518,9828.0
1700376240000,3.517,3.517,3.509,3.509,1058.0
1700376300000,3.51,3.51,3.507,3.508,565.0
1700376360000,3.508,3.508,3.506,3.506,772.0
1700376420000,3.506,3.506,3.5,3.5,5141.0
1700376480000,3.5,3.505,3.499,3.505,1218.0
1700376540000,3.505,3.517,3.505,3.517,1698.0
1700376600000,3.515,3.517,3.509,3.509,996.0
1700376660000,3.508,3.509,3.505,3.509,261.0
1700376720000,3.51,3.514,3.503,3.504,1936.0
1700376780000,3.505,3.507,3.505,3.507,883.0
1700376840000,3.507,3.511,3.507,3.511,571.0
1700376900000,3.511,3.511,3.507,3.507,829.0
1700376960000,3.508,3.517,3.508,3.511,4852.0
1700377020000,3.512,3.518,3.512,3.513,1868.0
1700377080000,3.515,3.518,3.513,3.516,1783.0
1700377140000,3.515,3.516,3.513,3.514,1807.0
1700377200000,3.514,3.515,3.506,3.506,3464.0
1700377260000,3.508,3.51,3.506,3.506,372.0
1700377320000,3.506,3.507,3.503,3.507,725.0
1700377380000,3.506,3.506,3.502,3.502,785.0
1700377440000,3.505,3.506,3.502,3.502,641.0
1700377500000,3.501,3.505,3.498,3.498,1388.0
1700377560000,3.499,3.509,3.498,3.508,2182.0
1700377620000,3.508,3.511,3.507,3.511,654.0
1700377680000,3.51,3.515,3.51,3.512,972.0
1700377740000,3.513,3.519,3.513,3.513,1560.0
1700377800000,3.514,3.515,3.51,3.511,2696.0
1700377860000,3.51,3.51,3.505,3.505,2421.0
1700377920000,3.506,3.512,3.506,3.512,610.0
1700377980000,3.512,3.512,3.508,3.509,426.0
1700378040000,3.51,3.51,3.508,3.51,532.0
1700378100000,3.509,3.51,3.507,3.51,819.0
1700378160000,3.509,3.509,3.507,3.509,903.0
1700378220000,3.51,3.511,3.508,3.508,628.0
1700378280000,3.509,3.509,3.503,3.506,1961.0
1700378340000,3.506,3.506,3.505,3.506,1270.0
1700378400000,3.506,3.506,3.504,3.505,854.0
1700378460000,3.504,3.507,3.499,3.507,3832.0
1700378520000,3.507,3.507,3.506,3.507,567.0
1700378580000,3.506,3.506,3.504,3.504,644.0
1700378640000,3.504,3.504,3.5,3.503,1848.0
1700378700000,3.502,3.508,3.502,3.503,2376.0
1700378760000,3.503,3.505,3.502,3.505,569.0
1700378820000,3.506,3.507,3.502,3.503,2276.0
1700378880000,3.504,3.506,3.5,3.502,2532.0
1700378940000,3.501,3.501,3.498,3.5,1003.0
1700379000000,3.5,3.5,3.496,3.497,870.0
1700379060000,3.497,3.501,3.497,3.501,1140.0
1700379120000,3.5,3.5,3.498,3.5,530.0
1700379180000,3.5,3.502,3.499,3.5,1090.0
1700379240000,3.501,3.501,3.498,3.499,803.0
1700379300000,3.498,3.498,3.497,3.498,123.0
1700379360000,3.498,3.498,3.497,3.497,955.0
1700379420000,3.498,3.499,3.497,3.498,1166.0
1700379480000,3.499,3.5,3.499,3.5,697.0
1700379540000,3.5,3.502,3.496,3.496,1818.0
1700379600000,3.496,3.497,3.494,3.497,1179.0
1700379660000,3.499,3.501,3.498,3.501,624.0
1700379720000,3.5,3.501,3.498,3.498,1552.0
1700379780000,3.498,3.499,3.497,3.497,830.0
1700379840000,3.498,3.499,3.495,3.496,2636.0
1700379900000,3.496,3.497,3.494,3.495,1687.0
1700379960000,3.496,3.497,3.495,3.497,309.0
1700380020000,3.496,3.497,3.494,3.495,488.0
1700380080000,3.495,3.495,3.493,3.493,255.0
1700380140000,3.494,3.495,3.492,3.492,807.0
1700380200000,3.491,3.491,3.476,3.483,14680.0
1700380260000,3.485,3.489,3.484,3.489,1263.0
1700380320000,3.49,3.491,3.487,3.489,763.0
1700380380000,3.489,3.489,3.488,3.488,300.0
1700380440000,3.489,3.489,3.489,3.489,2.0
1700380500000,3.488,3.488,3.483,3.484,2336.0
1700380560000,3.484,3.485,3.473,3.48,3849.0
1700380620000,3.48,3.48,3.479,3.479,219.0
1700380680000,3.48,3.482,3.48,3.48,729.0
1700380740000,3.479,3.486,3.479,3.486,1644.0
1700380800000,3.486,3.487,3.483,3.485,2919.0
1700380860000,3.485,3.485,3.477,3.48,5245.0
1700380920000,3.481,3.484,3.477,3.484,922.0
1700380980000,3.485,3.488,3.483,3.487,4112.0
1700381040000,3.486,3.488,3.484,3.488,808.0
1700381100000,3.487,3.487,3.484,3.485,704.0
1700381160000,3.485,3.489,3.485,3.489,414.0
1700381220000,3.489,3.493,3.489,3.492,269.0
1700381280000,3.493,3.497,3.493,3.496,534.0
1700381340000,3.496,3.499,3.493,3.493,2231.0
1700381400000,3.494,3.494,3.489,3.493,1220.0
1700381460000,3.494,3.498,3.493,3.497,1722.0
1700381520000,3.498,3.501,3.496,3.5,1892.0
1700381580000,3.5,3.507,3.5,3.506,1746.0
1700381640000,3.505,3.506,3.502,3.502,621.0
1700381700000,3.504,3.506,3.499,3.5,1134.0
1700381760000,3.5,3.501,3.492,3.493,1875.0
1700381820000,3.492,3.505,3.486,3.503,8229.0
1700381880000,3.504,3.507,3.502,3.504,2600.0
1700381940000,3.503,3.505,3.503,3.503,554.0
1700382000000,3.502,3.509,3.502,3.507,11930.0
1700382060000,3.507,3.51,3.506,3.506,963.0
1700382120000,3.508,3.511,3.508,3.51,937.0
1700382180000,3.511,3.516,3.51,3.511,2846.0
1700382240000,3.513,3.522,3.513,3.519,5461.0
1700382300000,3.52,3.523,3.517,3.52,2244.0
1700382360000,3.52,3.526,3.52,3.522,3968.0
1700382420000,3.521,3.522,3.518,3.521,1594.0
1700382480000,3.521,3.524,3.52,3.524,1622.0
1700382540000,3.524,3.524,3.522,3.522,577.0
1700382600000,3.523,3.526,3.523,3.526,3181.0
1700382660000,3.526,3.526,3.522,3.524,839.0
1700382720000,3.524,3.524,3.513,3.517,7218.0
1700382780000,3.518,3.524,3.517,3.521,5927.0
1700382840000,3.52,3.525,3.52,3.521,2257.0
1700382900000,3.523,3.529,3.523,3.527,654.0
1700382960000,3.525,3.529,3.522,3.524,1281.0
1700383020000,3.522,3.522,3.517,3.52,244.0
1700383080000,3.521,3.523,3.519,3.52,461.0
1700383140000,3.519,3.519,3.514,3.514,523.0
1700383200000,3.514,3.515,3.51,3.511,990.0
1700383260000,3.51,3.51,3.506,3.51,1084.0
1700383320000,3.509,3.51,3.507,3.508,493.0
1700383380000,3.507,3.507,3.501,3.501,2215.0
1700383440000,3.503,3.503,3.5,3.502,1369.0
1700383500000,3.502,3.502,3.498,3.498,2274.0
1700383560000,3.5,3.501,3.492,3.496,7522.0
1700383620000,3.496,3.497,3.492,3.492,1585.0
1700383680000,3.493,3.497,3.491,3.496,6009.0
1700383740000,3.495,3.495,3.489,3.49,2952.0
1700383800000,3.491,3.491,3.482,3.484,3479.0
1700383860000,3.484,3.486,3.484,3.484,154.0
1700383920000,3.486,3.488,3.485,3.488,2333.0
1700383980000,3.489,3.489,3.487,3.487,447.0
1700384040000,3.486,3.486,3.484,3.484,232.0
1700384100000,3.484,3.486,3.484,3.486,731.0
1700384160000,3.486,3.488,3.483,3.483,316.0
1700384220000,3.482,3.484,3.477,3.479,3157.0
1700384280000,3.48,3.482,3.48,3.481,499.0
1700384340000,3.481,3.483,3.481,3.483,430.0
1700384400000,3.483,3.486,3.482,3.486,490.0
1700384460000,3.485,3.485,3.481,3.481,3368.0
1700384520000,3.48,3.481,3.475,3.48,728.0
1700384580000,3.48,3.481,3.476,3.481,2820.0
1700384640000,3.48,3.482,3.479,3.482,94.0
1700384700000,3.482,3.484,3.48,3.48,1418.0
1700384760000,3.479,3.481,3.478,3.481,446.0
1700384820000,3.482,3.482,3.481,3.482,215.0
1700384880000,3.482,3.485,3.481,3.482,874.0
1700384940000,3.483,3.484,3.482,3.484,125.0
1700385000000,3.483,3.483,3.479,3.48,1644.0
1700385060000,3.48,3.48,3.474,3.476,863.0
1700385120000,3.477,3.479,3.476,3.479,604.0
1700385180000,3.478,3.479,3.477,3.479,195.0
1700385240000,3.479,3.48,3.479,3.479,262.0
1700385300000,3.478,3.479,3.473,3.475,1712.0
1700385360000,3.477,3.477,3.477,3.477,13.0
1700385420000,3.476,3.476,3.474,3.475,400.0
1700385480000,3.475,3.479,3.475,3.478,1650.0
1700385540000,3.48,3.481,3.479,3.48,1078.0
1700385600000,3.48,3.488,3.479,3.488,1001.0
1700385660000,3.487,3.489,3.487,3.487,2794.0
1700385720000,3.487,3.491,3.486,3.49,978.0
1700385780000,3.49,3.492,3.49,3.491,150.0
1700385840000,3.489,3.491,3.489,3.491,55.0
1700385900000,3.491,3.491,3.488,3.488,1729.0
1700385960000,3.489,3.495,3.489,3.494,1952.0
1700386020000,3.494,3.494,3.491,3.493,328.0
1700386080000,3.493,3.494,3.491,3.494,1030.0
1700386140000,3.494,3.494,3.492,3.492,813.0
1700386200000,3.493,3.494,3.492,3.494,429.0
1700386260000,3.493,3.493,3.491,3.491,326.0
1700386320000,3.491,3.493,3.49,3.493,446.0
1700386380000,3.494,3.497,3.494,3.497,526.0
1700386440000,3.498,3.501,3.497,3.5,398.0
1700386500000,3.501,3.505,3.501,3.503,4839.0
1700386560000,3.503,3.505,3.503,3.505,372.0
1700386620000,3.504,3.505,3.498,3.501,5478.0
1700386680000,3.502,3.508,3.502,3.508,2196.0
1700386740000,3.505,3.506,3.505,3.505,510.0
1700386800000,3.506,3.507,3.505,3.507,280.0
1700386860000,3.507,3.509,3.506,3.507,516.0
1700386920000,3.507,3.511,3.503,3.511,7653.0
1700386980000,3.508,3.513,3.508,3.513,514.0
1700387040000,3.512,3.515,3.51,3.511,1769.0
1700387100000,3.512,3.515,3.511,3.511,615.0
1700387160000,3.511,3.511,3.51,3.511,178.0
1700387220000,3.511,3.511,3.506,3.508,1560.0
1700387280000,3.508,3.511,3.508,3.51,562.0
1700387340000,3.509,3.512,3.509,3.512,187.0
1700387400000,3.511,3.511,3.504,3.504,1364.0
1700387460000,3.505,3.51,3.505,3.51,1136.0
1700387520000,3.509,3.51,3.5,3.501,6074.0
1700387580000,3.503,3.503,3.499,3.499,585.0
1700387640000,3.5,3.5,3.494,3.494,2687.0
1700387700000,3.496,3.501,3.495,3.501,1933.0
1700387760000,3.5,3.501,3.498,3.498,1505.0
1700387820000,3.499,3.499,3.496,3.499,1359.0
1700387880000,3.499,3.5,3.495,3.496,618.0
1700387940000,3.495,3.497,3.494,3.496,2203.0
1700388000000,3.496,3.497,3.494,3.494,1235.0
1700388060000,3.494,3.494,3.489,3.492,2401.0
1700388120000,3.493,3.498,3.491,3.498,2803.0
1700388180000,3.497,3.498,3.496,3.498,860.0
1700388240000,3.497,3.499,3.496,3.498,274.0
1700388300000,3.497,3.498,3.491,3.492,3021.0
1700388360000,3.491,3.491,3.485,3.485,2142.0
1700388420000,3.485,3.486,3.475,3.478,11281.0
1700388480000,3.477,3.477,3.47,3.471,7909.0
1700388540000,3.47,3.472,3.467,3.472,1869.0
1700388600000,3.471,3.475,3.47,3.47,1491.0
1700388660000,3.472,3.474,3.472,3.472,118.0
1700388720000,3.472,3.473,3.467,3.471,1725.0
1700388780000,3.47,3.473,3.47,3.473,524.0
1700388840000,3.472,3.472,3.471,3.471,736.0
1700388900000,3.472,3.472,3.466,3.47,2817.0
1700388960000,3.469,3.473,3.468,3.472,888.0
1700389020000,3.472,3.472,3.467,3.469,1383.0
1700389080000,3.469,3.469,3.462,3.464,1019.0
1700389140000,3.464,3.469,3.464,3.469,788.0
1700389200000,3.469,3.472,3.469,3.469,869.0
1700389260000,3.47,3.474,3.47,3.474,1772.0
1700389320000,3.474,3.475,3.473,3.473,1297.0
1700389380000,3.473,3.473,3.472,3.472,172.0
1700389440000,3.472,3.474,3.471,3.471,1255.0
1700389500000,3.472,3.472,3.471,3.471,570.0
1700389560000,3.471,3.471,3.456,3.462,11129.0
1700389620000,3.46,3.463,3.458,3.458,919.0
1700389680000,3.459,3.461,3.456,3.46,748.0
1700389740000,3.459,3.459,3.457,3.457,637.0
1700389800000,3.457,3.457,3.453,3.453,1326.0
1700389860000,3.453,3.46,3.453,3.459,686.0
1700389920000,3.458,3.458,3.457,3.457,123.0
1700389980000,3.459,3.464,3.456,3.462,1637.0
1700390040000,3.463,3.468,3.463,3.468,1716.0
1700390100000,3.467,3.467,3.465,3.466,250.0
1700390160000,3.465,3.468,3.463,3.464,1000.0
1700390220000,3.463,3.464,3.463,3.463,158.0
1700390280000,3.464,3.465,3.464,3.465,361.0
1700390340000,3.464,3.466,3.464,3.466,80.0
1700390400000,3.466,3.466,3.455,3.457,5867.0
1700390460000,3.456,3.456,3.454,3.455,899.0
1700390520000,3.458,3.461,3.458,3.46,347.0
1700390580000,3.461,3.461,3.456,3.456,677.0
1700390640000,3.456,3.461,3.456,3.461,448.0
1700390700000,3.462,3.462,3.459,3.459,173.0
1700390760000,3.459,3.46,3.458,3.46,147.0
1700390820000,3.459,3.459,3.458,3.458,81.0
1700390880000,3.46,3.464,3.46,3.464,112.0
1700390940000,3.464,3.464,3.462,3.464,371.0
1700391000000,3.463,3.463,3.459,3.459,652.0
1700391060000,3.46,3.461,3.46,3.461,88.0
1700391120000,3.463,3.466,3.463,3.464,287.0
1700391180000,3.465,3.47,3.465,3.47,172.0
1700391240000,3.469,3.469,3.461,3.463,905.0
1700391300000,3.463,3.463,3.46,3.463,246.0
1700391360000,3.461,3.461,3.459,3.459,696.0
1700391420000,3.46,3.461,3.459,3.461,270.0
1700391480000,3.462,3.463,3.462,3.462,253.0
1700391540000,3.461,3.461,3.452,3.452,3015.0
1700391600000,3.455,3.456,3.453,3.454,405.0
1700391660000,3.454,3.459,3.454,3.458,605.0
1700391720000,3.457,3.458,3.454,3.458,903.0
1700391780000,3.458,3.458,3.456,3.458,58.0
1700391840000,3.457,3.457,3.456,3.457,265.0
1700391900000,3.456,3.457,3.454,3.456,683.0
1700391960000,3.456,3.458,3.456,3.456,320.0
1700392020000,3.456,3.456,3.454,3.456,124.0
1700392080000,3.457,3.459,3.454,3.456,755.0
1700392140000,3.455,3.456,3.453,3.455,1172.0
1700392200000,3.454,3.455,3.447,3.447,1998.0
1700392260000,3.45,3.454,3.45,3.454,397.0
1700392320000,3.453,3.453,3.45,3.45,166.0
1700392380000,3.45,3.45,3.447,3.448,221.0
1700392440000,3.449,3.452,3.448,3.452,923.0
1700392500000,3.451,3.46,3.451,3.457,1281.0
1700392560000,3.458,3.459,3.456,3.457,907.0
1700392620000,3.456,3.456,3.446,3.446,2429.0
1700392680000,3.446,3.447,3.443,3.446,1990.0
1700392740000,3.446,3.448,3.441,3.444,1443.0
1700392800000,3.444,3.447,3.444,3.447,451.0
1700392860000,3.447,3.449,3.439,3.439,1182.0
1700392920000,3.439,3.439,3.433,3.436,5453.0
1700392980000,3.437,3.437,3.427,3.431,5326.0
1700393040000,3.43,3.433,3.426,3.432,2392.0
1700393100000,3.431,3.431,3.424,3.429,1011.0
1700393160000,3.431,3.435,3.428,3.433,7320.0
1700393220000,3.433,3.436,3.432,3.436,871.0
1700393280000,3.435,3.437,3.434,3.434,547.0
1700393340000,3.433,3.433,3.429,3.429,1459.0
1700393400000,3.429,3.43,3.424,3.426,3810.0
1700393460000,3.427,3.433,3.427,3.433,1242.0
1700393520000,3.433,3.442,3.432,3.441,1254.0
1700393580000,3.442,3.445,3.442,3.443,661.0
1700393640000,3.442,3.446,3.44,3.441,1242.0
1700393700000,3.441,3.443,3.439,3.44,692.0
1700393760000,3.441,3.446,3.441,3.445,1094.0
1700393820000,3.444,3.449,3.443,3.446,662.0
1700393880000,3.447,3.449,3.444,3.445,1051.0
1700393940000,3.446,3.451,3.446,3.448,1415.0
1700394000000,3.448,3.45,3.447,3.45,572.0
1700394060000,3.451,3.452,3.451,3.452,261.0
1700394120000,3.451,3.453,3.45,3.453,698.0
1700394180000,3.452,3.455,3.452,3.454,491.0
1700394240000,3.455,3.455,3.452,3.452,688.0
1700394300000,3.452,3.453,3.452,3.453,238.0
1700394360000,3.453,3.456,3.453,3.455,165.0
1700394420000,3.456,3.459,3.456,3.459,508.0
1700394480000,3.458,3.459,3.458,3.459,341.0
1700394540000,3.459,3.46,3.456,3.456,979.0
1700394600000,3.455,3.455,3.446,3.451,2382.0
1700394660000,3.448,3.453,3.448,3.452,339.0
1700394720000,3.453,3.455,3.452,3.452,1345.0
1700394780000,3.452,3.453,3.452,3.452,160.0
1700394840000,3.451,3.451,3.449,3.451,334.0
1700394900000,3.451,3.453,3.449,3.451,1038.0
1700394960000,3.452,3.459,3.452,3.456,4134.0
1700395020000,3.456,3.456,3.453,3.455,1341.0
1700395080000,3.454,3.455,3.45,3.455,1894.0
1700395140000,3.455,3.46,3.455,3.459,2011.0
1700395200000,3.458,3.459,3.453,3.455,2602.0
1700395260000,3.455,3.458,3.445,3.458,4435.0
1700395320000,3.457,3.461,3.457,3.459,2044.0
1700395380000,3.46,3.461,3.455,3.457,1609.0
1700395440000,3.459,3.459,3.458,3.459,40.0
1700395500000,3.459,3.462,3.457,3.461,591.0
1700395560000,3.462,3.467,3.462,3.467,816.0
1700395620000,3.467,3.468,3.464,3.465,916.0
1700395680000,3.466,3.468,3.464,3.465,1572.0
1700395740000,3.465,3.467,3.464,3.464,713.0
1700395800000,3.464,3.466,3.462,3.466,326.0
1700395860000,3.466,3.466,3.464,3.464,167.0
1700395920000,3.464,3.466,3.464,3.465,170.0
1700395980000,3.465,3.466,3.462,3.462,303.0
1700396040000,3.464,3.465,3.463,3.465,82.0
1700396100000,3.466,3.473,3.464,3.471,9308.0
1700396160000,3.471,3.472,3.467,3.467,1112.0
1700396220000,3.467,3.467,3.464,3.464,332.0
1700396280000,3.466,3.467,3.466,3.467,138.0
1700396340000,3.466,3.466,3.462,3.462,2801.0
1700396400000,3.463,3.465,3.463,3.463,755.0
1700396460000,3.464,3.464,3.457,3.46,1186.0
1700396520000,3.46,3.46,3.455,3.46,1107.0
1700396580000,3.46,3.463,3.455,3.455,1513.0
1700396640000,3.454,3.455,3.452,3.454,318.0
1700396700000,3.455,3.458,3.447,3.447,1703.0
1700396760000,3.446,3.446,3.438,3.442,2656.0
1700396820000,3.442,3.443,3.439,3.442,1326.0
1700396880000,3.443,3.448,3.443,3.448,370.0
1700396940000,3.447,3.45,3.447,3.45,282.0
1700397000000,3.449,3.453,3.449,3.451,506.0
1700397060000,3.451,3.451,3.44,3.442,1757.0
1700397120000,3.442,3.444,3.442,3.442,1605.0
1700397180000,3.441,3.445,3.437,3.444,1278.0
1700397240000,3.443,3.446,3.443,3.443,335.0
1700397300000,3.443,3.446,3.44,3.443,3879.0
1700397360000,3.444,3.457,3.444,3.457,2041.0
1700397420000,3.457,3.464,3.456,3.46,951.0
1700397480000,3.458,3.458,3.451,3.451,3280.0
1700397540000,3.452,3.455,3.452,3.453,987.0
1700397600000,3.453,3.455,3.452,3.454,476.0
1700397660000,3.455,3.456,3.454,3.455,1348.0
1700397720000,3.455,3.456,3.454,3.455,1460.0
1700397780000,3.455,3.455,3.455,3.455,100.0
1700397840000,3.455,3.456,3.455,3.455,956.0
1700397900000,3.455,3.458,3.455,3.456,1036.0
1700397960000,3.456,3.466,3.456,3.466,4923.0
1700398020000,3.467,3.467,3.463,3.463,391.0
1700398080000,3.465,3.467,3.465,3.466,853.0
1700398140000,3.467,3.471,3.467,3.471,671.0
1700398200000,3.469,3.475,3.469,3.474,3052.0
1700398260000,3.474,3.475,3.472,3.475,601.0
1700398320000,3.474,3.474,3.471,3.471,986.0
1700398380000,3.473,3.476,3.473,3.475,260.0
1700398440000,3.474,3.479,3.472,3.477,3243.0
1700398500000,3.476,3.478,3.474,3.477,712.0
1700398560000,3.476,3.476,3.467,3.474,3903.0
1700398620000,3.473,3.473,3.472,3.472,63.0
1700398680000,3.472,3.473,3.469,3.471,306.0
1700398740000,3.471,3.471,3.468,3.468,89.0
1700398800000,3.469,3.471,3.468,3.47,1263.0
1700398860000,3.469,3.47,3.469,3.47,175.0
1700398920000,3.47,3.472,3.468,3.472,397.0
1700398980000,3.472,3.477,3.472,3.477,1038.0
1700399040000,3.477,3.483,3.477,3.483,2015.0
1700399100000,3.483,3.486,3.48,3.485,1864.0
1700399160000,3.483,3.488,3.483,3.488,1190.0
1700399220000,3.487,3.487,3.48,3.483,857.0
1700399280000,3.483,3.487,3.483,3.485,919.0
1700399340000,3.487,3.487,3.487,3.487,21.0
1700399400000,3.486,3.487,3.484,3.484,813.0
1700399460000,3.486,3.486,3.483,3.484,3433.0
1700399520000,3.484,3.484,3.476,3.479,7856.0
1700399580000,3.477,3.482,3.476,3.481,1662.0
1700399640000,3.482,3.486,3.482,3.486,475.0
1700399700000,3.485,3.485,3.483,3.485,364.0
1700399760000,3.486,3.489,3.486,3.489,1573.0
1700399820000,3.489,3.489,3.487,3.487,988.0
1700399880000,3.486,3.486,3.482,3.484,2182.0
1700399940000,3.483,3.483,3.48,3.481,2819.0
1700400000000,3.481,3.481,3.478,3.481,674.0
1700400060000,3.48,3.486,3.48,3.486,1106.0
1700400120000,3.485,3.485,3.48,3.483,989.0
1700400180000,3.484,3.485,3.48,3.483,309.0
1700400240000,3.483,3.483,3.481,3.482,313.0
1700400300000,3.481,3.481,3.474,3.476,818.0
1700400360000,3.476,3.48,3.476,3.478,396.0
1700400420000,3.477,3.481,3.476,3.481,145.0
1700400480000,3.482,3.482,3.481,3.482,194.0
1700400540000,3.483,3.484,3.483,3.483,138.0
1700400600000,3.482,3.484,3.479,3.481,613.0
1700400660000,3.481,3.483,3.481,3.483,243.0
1700400720000,3.484,3.49,3.482,3.489,230.0
1700400780000,3.49,3.49,3.487,3.49,670.0
1700400840000,3.489,3.494,3.488,3.494,1355.0
1700400900000,3.494,3.495,3.49,3.492,1511.0
1700400960000,3.492,3.493,3.49,3.493,273.0
1700401020000,3.494,3.496,3.492,3.492,644.0
1700401080000,3.492,3.492,3.488,3.49,509.0
1700401140000,3.49,3.49,3.485,3.486,3609.0
1700401200000,3.487,3.489,3.487,3.488,3265.0
1700401260000,3.488,3.488,3.487,3.487,100.0
1700401320000,3.488,3.488,3.483,3.484,341.0
1700401380000,3.485,3.487,3.485,3.487,163.0
1700401440000,3.485,3.485,3.483,3.483,386.0
1700401500000,3.482,3.484,3.481,3.482,955.0
1700401560000,3.482,3.482,3.476,3.476,580.0
1700401620000,3.476,3.481,3.475,3.481,424.0
1700401680000,3.48,3.48,3.48,3.48,537.0
1700401740000,3.479,3.479,3.473,3.477,1822.0
1700401800000,3.476,3.48,3.476,3.477,6287.0
1700401860000,3.477,3.479,3.476,3.476,398.0
1700401920000,3.476,3.479,3.474,3.479,121.0
1700401980000,3.479,3.479,3.478,3.479,239.0
1700402040000,3.479,3.479,3.479,3.479,0.0
1700402100000,3.477,3.482,3.474,3.474,2905.0
1700402160000,3.475,3.477,3.475,3.477,75.0
1700402220000,3.476,3.477,3.475,3.476,59.0
1700402280000,3.475,3.476,3.474,3.474,291.0
1700402340000,3.475,3.476,3.473,3.473,659.0
1700402400000,3.473,3.473,3.471,3.473,1064.0
1700402460000,3.474,3.476,3.474,3.474,1093.0
1700402520000,3.474,3.474,3.471,3.471,817.0
1700402580000,3.472,3.473,3.468,3.469,813.0
1700402640000,3.47,3.47,3.463,3.465,3966.0
1700402700000,3.465,3.465,3.458,3.459,4235.0
1700402760000,3.459,3.46,3.454,3.455,1523.0
1700402820000,3.453,3.455,3.442,3.443,15488.0
1700402880000,3.445,3.445,3.44,3.443,2208.0
1700402940000,3.444,3.447,3.441,3.447,1724.0
1700403000000,3.446,3.448,3.444,3.448,267.0
1700403060000,3.448,3.448,3.441,3.444,2973.0
1700403120000,3.443,3.445,3.44,3.442,1334.0
1700403180000,3.443,3.451,3.443,3.45,1038.0
1700403240000,3.451,3.453,3.45,3.451,809.0
1700403300000,3.45,3.451,3.448,3.45,387.0
1700403360000,3.45,3.45,3.443,3.449,5110.0
1700403420000,3.449,3.451,3.449,3.451,879.0
1700403480000,3.451,3.452,3.445,3.449,4560.0
1700403540000,3.451,3.453,3.451,3.452,467.0
1700403600000,3.452,3.452,3.45,3.451,2709.0
1700403660000,3.452,3.453,3.451,3.452,267.0
1700403720000,3.453,3.46,3.453,3.459,1210.0
1700403780000,3.459,3.461,3.458,3.461,326.0
1700403840000,3.461,3.463,3.461,3.462,944.0
1700403900000,3.462,3.464,3.46,3.464,1038.0
1700403960000,3.463,3.466,3.463,3.465,627.0
1700404020000,3.466,3.468,3.464,3.468,1866.0
1700404080000,3.467,3.468,3.464,3.466,1419.0
1700404140000,3.465,3.465,3.462,3.464,1115.0
1700404200000,3.463,3.463,3.458,3.461,1322.0
1700404260000,3.461,3.463,3.454,3.455,483.0
1700404320000,3.453,3.458,3.453,3.455,646.0
1700404380000,3.455,3.455,3.449,3.452,1464.0
1700404440000,3.453,3.456,3.453,3.456,661.0
1700404500000,3.457,3.457,3.455,3.456,105.0
1700404560000,3.456,3.457,3.454,3.454,464.0
1700404620000,3.455,3.458,3.455,3.458,74.0
1700404680000,3.459,3.461,3.459,3.461,63.0
1700404740000,3.46,3.463,3.459,3.463,2414.0
1700404800000,3.461,3.462,3.46,3.461,137.0
1700404860000,3.461,3.463,3.461,3.461,563.0
1700404920000,3.461,3.462,3.458,3.459,321.0
1700404980000,3.458,3.46,3.458,3.46,218.0
1700405040000,3.459,3.46,3.459,3.46,47.0
1700405100000,3.459,3.461,3.457,3.461,185.0
1700405160000,3.461,3.462,3.459,3.461,796.0
1700405220000,3.462,3.464,3.46,3.46,654.0
1700405280000,3.459,3.459,3.456,3.458,257.0
1700405340000,3.458,3.461,3.458,3.461,92.0
1700405400000,3.461,3.461,3.456,3.456,134.0
1700405460000,3.457,3.457,3.454,3.455,624.0
1700405520000,3.453,3.453,3.447,3.452,1550.0
1700405580000,3.453,3.454,3.451,3.454,604.0
1700405640000,3.455,3.458,3.455,3.455,588.0
1700405700000,3.454,3.454,3.445,3.449,1533.0
1700405760000,3.448,3.451,3.448,3.451,1275.0
1700405820000,3.451,3.451,3.449,3.449,468.0
1700405880000,3.45,3.452,3.449,3.449,235.0
1700405940000,3.449,3.452,3.448,3.452,432.0
1700406000000,3.452,3.452,3.449,3.449,1348.0
1700406060000,3.449,3.45,3.446,3.446,360.0
1700406120000,3.447,3.447,3.443,3.444,384.0
1700406180000,3.444,3.446,3.439,3.443,5572.0
1700406240000,3.443,3.443,3.433,3.434,5829.0
1700406300000,3.434,3.436,3.432,3.435,1652.0
1700406360000,3.436,3.44,3.436,3.44,1091.0
1700406420000,3.44,3.442,3.439,3.44,864.0
1700406480000,3.44,3.442,3.439,3.442,914.0
1700406540000,3.442,3.444,3.441,3.442,439.0
1700406600000,3.442,3.443,3.439,3.44,1072.0
1700406660000,3.44,3.441,3.44,3.441,127.0
1700406720000,3.441,3.441,3.432,3.44,8911.0
1700406780000,3.44,3.441,3.44,3.441,1214.0
1700406840000,3.44,3.44,3.436,3.437,1707.0
1700406900000,3.437,3.44,3.436,3.44,837.0
1700406960000,3.44,3.44,3.439,3.44,95.0
1700407020000,3.441,3.447,3.441,3.447,785.0
1700407080000,3.447,3.456,3.446,3.454,836.0
1700407140000,3.454,3.456,3.454,3.456,416.0
1700407200000,3.456,3.463,3.455,3.462,3970.0
1700407260000,3.463,3.468,3.463,3.465,2188.0
1700407320000,3.465,3.472,3.465,3.471,1063.0
1700407380000,3.47,3.474,3.469,3.469,1553.0
1700407440000,3.47,3.473,3.469,3.47,487.0
1700407500000,3.47,3.475,3.468,3.474,1342.0
1700407560000,3.474,3.482,3.472,3.477,8886.0
1700407620000,3.477,3.481,3.477,3.479,2535.0
1700407680000,3.479,3.48,3.477,3.48,889.0
1700407740000,3.48,3.485,3.48,3.485,1681.0
1700407800000,3.484,3.488,3.483,3.487,866.0
1700407860000,3.487,3.489,3.484,3.484,496.0
1700407920000,3.485,3.486,3.481,3.481,630.0
1700407980000,3.48,3.48,3.476,3.48,1564.0
1700408040000,3.479,3.48,3.478,3.48,112.0
1700408100000,3.479,3.486,3.479,3.485,1178.0
1700408160000,3.485,3.49,3.484,3.49,2657.0
1700408220000,3.49,3.504,3.49,3.501,2759.0
1700408280000,3.503,3.503,3.5,3.501,1488.0
1700408340000,3.501,3.502,3.495,3.498,6959.0
1700408400000,3.498,3.5,3.496,3.497,1873.0
1700408460000,3.498,3.498,3.494,3.497,1083.0
1700408520000,3.496,3.496,3.49,3.49,3869.0
1700408580000,3.491,3.496,3.486,3.486,5270.0
1700408640000,3.487,3.487,3.477,3.479,10157.0
1700408700000,3.48,3.482,3.479,3.48,890.0
1700408760000,3.48,3.48,3.475,3.477,5342.0
1700408820000,3.479,3.481,3.475,3.477,3874.0
1700408880000,3.478,3.481,3.478,3.48,1231.0
1700408940000,3.48,3.48,3.472,3.475,1974.0
1700409000000,3.474,3.476,3.471,3.471,2349.0
1700409060000,3.471,3.471,3.466,3.47,2037.0
1700409120000,3.472,3.474,3.463,3.467,5011.0
1700409180000,3.467,3.47,3.466,3.47,1065.0
1700409240000,3.47,3.47,3.468,3.468,318.0
1700409300000,3.468,3.469,3.468,3.469,143.0
1700409360000,3.47,3.472,3.469,3.469,315.0
1700409420000,3.468,3.469,3.468,3.469,357.0
1700409480000,3.47,3.472,3.469,3.469,221.0
1700409540000,3.471,3.475,3.471,3.473,533.0
1700409600000,3.473,3.473,3.47,3.47,1587.0
1700409660000,3.47,3.473,3.469,3.473,1407.0
1700409720000,3.472,3.476,3.469,3.472,2897.0
1700409780000,3.473,3.473,3.471,3.472,211.0
1700409840000,3.472,3.472,3.47,3.47,1315.0
1700409900000,3.47,3.472,3.47,3.472,210.0
1700409960000,3.472,3.473,3.471,3.473,625.0
1700410020000,3.473,3.475,3.471,3.473,2386.0
1700410080000,3.473,3.477,3.473,3.477,1830.0
1700410140000,3.476,3.484,3.476,3.482,1809.0
1700410200000,3.482,3.486,3.48,3.48,1240.0
1700410260000,3.481,3.486,3.481,3.486,221.0
1700410320000,3.487,3.487,3.484,3.487,793.0
1700410380000,3.487,3.492,3.485,3.492,2851.0
1700410440000,3.491,3.493,3.484,3.487,2223.0
1700410500000,3.485,3.486,3.479,3.481,455.0
1700410560000,3.479,3.483,3.475,3.483,2481.0
1700410620000,3.482,3.483,3.477,3.479,2955.0
1700410680000,3.479,3.479,3.473,3.476,2401.0
1700410740000,3.476,3.477,3.474,3.475,455.0
1700410800000,3.476,3.478,3.476,3.476,697.0
1700410860000,3.476,3.477,3.474,3.474,454.0
1700410920000,3.473,3.474,3.471,3.473,1171.0
1700410980000,3.473,3.475,3.473,3.474,67.0
1700411040000,3.475,3.476,3.473,3.473,554.0
1700411100000,3.473,3.473,3.466,3.467,4329.0
1700411160000,3.467,3.467,3.457,3.463,1444.0
1700411220000,3.463,3.463,3.46,3.46,904.0
1700411280000,3.46,3.461,3.457,3.457,1537.0
1700411340000,3.456,3.457,3.446,3.449,9328.0
1700411400000,3.45,3.45,3.449,3.45,1031.0
1700411460000,3.45,3.45,3.425,3.429,21690.0
1700411520000,3.429,3.438,3.428,3.438,7519.0
1700411580000,3.439,3.445,3.438,3.444,5838.0
1700411640000,3.443,3.448,3.443,3.448,1281.0
1700411700000,3.446,3.446,3.442,3.445,983.0
1700411760000,3.445,3.445,3.437,3.44,1340.0
1700411820000,3.44,3.44,3.435,3.439,898.0
1700411880000,3.44,3.443,3.44,3.443,306.0
1700411940000,3.441,3.442,3.441,3.442,140.0
1700412000000,3.442,3.448,3.439,3.446,3291.0
1700412060000,3.446,3.451,3.446,3.449,1370.0
1700412120000,3.45,3.455,3.448,3.449,2406.0
1700412180000,3.448,3.45,3.448,3.448,498.0
1700412240000,3.448,3.448,3.447,3.447,315.0
1700412300000,3.447,3.447,3.443,3.446,564.0
1700412360000,3.446,3.452,3.444,3.444,1725.0
1700412420000,3.445,3.451,3.445,3.451,128.0
1700412480000,3.451,3.451,3.448,3.448,206.0
1700412540000,3.447,3.447,3.445,3.445,613.0
1700412600000,3.445,3.446,3.445,3.446,99.0
1700412660000,3.447,3.448,3.445,3.446,1484.0
1700412720000,3.447,3.449,3.447,3.448,1314.0
1700412780000,3.448,3.45,3.448,3.45,77.0
1700412840000,3.451,3.454,3.45,3.451,1655.0
1700412900000,3.45,3.45,3.447,3.448,815.0
1700412960000,3.449,3.45,3.447,3.45,316.0
1700413020000,3.449,3.452,3.449,3.452,346.0
1700413080000,3.451,3.451,3.448,3.448,1443.0
1700413140000,3.448,3.45,3.448,3.449,690.0
1700413200000,3.449,3.45,3.441,3.441,1178.0
1700413260000,3.441,3.454,3.441,3.45,1740.0
1700413320000,3.448,3.454,3.447,3.454,949.0
1700413380000,3.455,3.464,3.454,3.462,4239.0
1700413440000,3.461,3.463,3.461,3.463,943.0
1700413500000,3.462,3.464,3.46,3.464,489.0
1700413560000,3.464,3.464,3.46,3.461,588.0
1700413620000,3.461,3.462,3.457,3.462,1528.0
1700413680000,3.461,3.466,3.46,3.465,2252.0
1700413740000,3.463,3.463,3.46,3.461,527.0
1700413800000,3.461,3.463,3.456,3.456,2178.0
1700413860000,3.456,3.457,3.452,3.453,1270.0
1700413920000,3.452,3.458,3.452,3.458,487.0
1700413980000,3.458,3.461,3.457,3.461,226.0
1700414040000,3.46,3.46,3.458,3.459,134.0
1700414100000,3.459,3.462,3.459,3.462,353.0
1700414160000,3.461,3.464,3.461,3.464,107.0
1700414220000,3.465,3.467,3.465,3.466,308.0
1700414280000,3.466,3.469,3.466,3.468,2089.0
1700414340000,3.467,3.467,3.462,3.464,539.0
1700414400000,3.463,3.464,3.459,3.461,670.0
1700414460000,3.461,3.469,3.461,3.469,5811.0
1700414520000,3.47,3.472,3.467,3.471,735.0
1700414580000,3.47,3.47,3.47,3.47,64.0
1700414640000,3.471,3.472,3.47,3.471,974.0
1700414700000,3.471,3.472,3.467,3.471,1266.0
1700414760000,3.469,3.471,3.468,3.47,178.0
1700414820000,3.47,3.473,3.47,3.471,285.0
1700414880000,3.473,3.473,3.47,3.47,2258.0
1700414940000,3.472,3.476,3.472,3.474,2504.0
1700415000000,3.475,3.475,3.47,3.472,2283.0
1700415060000,3.472,3.479,3.472,3.477,1054.0
1700415120000,3.477,3.482,3.476,3.48,1563.0
1700415180000,3.48,3.482,3.479,3.481,517.0
1700415240000,3.48,3.48,3.478,3.479,294.0
1700415300000,3.478,3.481,3.476,3.481,258.0
1700415360000,3.48,3.485,3.48,3.484,2240.0
1700415420000,3.483,3.484,3.483,3.483,168.0
1700415480000,3.483,3.483,3.481,3.481,814.0
1700415540000,3.482,3.482,3.477,3.48,2163.0
1700415600000,3.481,3.483,3.48,3.48,394.0
1700415660000,3.479,3.481,3.478,3.481,720.0
1700415720000,3.482,3.482,3.475,3.477,1568.0
1700415780000,3.476,3.476,3.471,3.472,1130.0
1700415840000,3.471,3.473,3.47,3.473,120.0
1700415900000,3.472,3.474,3.469,3.469,816.0
1700415960000,3.47,3.47,3.465,3.466,106.0
1700416020000,3.465,3.465,3.458,3.459,1432.0
1700416080000,3.46,3.463,3.455,3.46,4770.0
1700416140000,3.459,3.461,3.458,3.461,377.0
1700416200000,3.461,3.466,3.459,3.466,696.0
1700416260000,3.465,3.465,3.462,3.463,725.0
1700416320000,3.463,3.466,3.463,3.466,132.0
1700416380000,3.466,3.467,3.465,3.466,103.0
1700416440000,3.465,3.469,3.465,3.469,555.0
1700416500000,3.469,3.47,3.469,3.469,301.0
1700416560000,3.469,3.469,3.469,3.469,614.0
1700416620000,3.469,3.469,3.467,3.467,190.0
1700416680000,3.466,3.468,3.465,3.467,811.0
1700416740000,3.467,3.473,3.467,3.471,1020.0
1700416800000,3.47,3.472,3.47,3.471,293.0
1700416860000,3.472,3.477,3.471,3.476,3261.0
1700416920000,3.476,3.477,3.475,3.477,240.0
1700416980000,3.478,3.481,3.478,3.48,700.0
1700417040000,3.48,3.482,3.479,3.48,470.0
1700417100000,3.481,3.482,3.477,3.479,1062.0
1700417160000,3.478,3.478,3.478,3.478,161.0
1700417220000,3.476,3.478,3.476,3.478,256.0
1700417280000,3.478,3.479,3.476,3.476,201.0
1700417340000,3.476,3.477,3.476,3.477,258.0
1700417400000,3.477,3.479,3.477,3.478,197.0
1700417460000,3.477,3.479,3.477,3.478,445.0
1700417520000,3.478,3.479,3.478,3.479,89.0
1700417580000,3.479,3.48,3.477,3.478,565.0
1700417640000,3.479,3.48,3.479,3.48,41.0
1700417700000,3.481,3.482,3.478,3.482,332.0
1700417760000,3.48,3.486,3.479,3.486,769.0
1700417820000,3.486,3.49,3.486,3.489,3280.0
1700417880000,3.489,3.493,3.488,3.491,2042.0
1700417940000,3.491,3.493,3.486,3.49,4879.0
1700418000000,3.49,3.492,3.489,3.491,762.0
1700418060000,3.491,3.495,3.491,3.494,730.0
1700418120000,3.494,3.499,3.493,3.497,1867.0
1700418180000,3.497,3.5,3.496,3.496,976.0
1700418240000,3.496,3.499,3.489,3.494,8323.0
1700418300000,3.495,3.496,3.49,3.491,417.0
1700418360000,3.491,3.497,3.491,3.495,968.0
1700418420000,3.495,3.498,3.493,3.498,940.0
1700418480000,3.499,3.499,3.495,3.498,2413.0
1700418540000,3.497,3.5,3.496,3.498,862.0
1700418600000,3.497,3.501,3.495,3.499,4627.0
1700418660000,3.498,3.502,3.498,3.502,625.0
1700418720000,3.501,3.502,3.496,3.496,587.0
1700418780000,3.498,3.5,3.497,3.5,325.0
1700418840000,3.498,3.5,3.497,3.499,1434.0
1700418900000,3.5,3.5,3.497,3.5,1590.0
1700418960000,3.497,3.499,3.493,3.499,1359.0
1700419020000,3.497,3.502,3.497,3.501,2696.0
1700419080000,3.502,3.504,3.499,3.499,1159.0
1700419140000,3.499,3.504,3.497,3.503,2055.0
1700419200000,3.503,3.506,3.501,3.501,1773.0
1700419260000,3.501,3.504,3.499,3.503,2195.0
1700419320000,3.503,3.511,3.501,3.508,7925.0
1700419380000,3.508,3.51,3.507,3.509,542.0
1700419440000,3.509,3.514,3.508,3.511,4233.0
1700419500000,3.511,3.517,3.507,3.512,8942.0
1700419560000,3.511,3.516,3.508,3.514,1910.0
1700419620000,3.513,3.516,3.51,3.51,7219.0
1700419680000,3.51,3.51,3.501,3.504,4804.0
1700419740000,3.504,3.509,3.504,3.505,1281.0
1700419800000,3.506,3.509,3.502,3.508,1437.0
1700419860000,3.508,3.51,3.507,3.51,341.0
1700419920000,3.509,3.509,3.504,3.504,466.0
1700419980000,3.505,3.512,3.503,3.512,842.0
1700420040000,3.512,3.514,3.51,3.512,1092.0
1700420100000,3.512,3.512,3.507,3.507,1663.0
1700420160000,3.507,3.51,3.505,3.509,1675.0
1700420220000,3.508,3.509,3.506,3.508,768.0
1700420280000,3.508,3.51,3.506,3.506,743.0
1700420340000,3.507,3.513,3.505,3.512,7631.0
1700420400000,3.512,3.514,3.509,3.509,1671.0
1700420460000,3.509,3.51,3.506,3.51,195.0
1700420520000,3.511,3.512,3.508,3.508,872.0
1700420580000,3.508,3.509,3.502,3.505,918.0
1700420640000,3.505,3.506,3.501,3.504,2733.0
1700420700000,3.503,3.505,3.501,3.503,467.0
1700420760000,3.503,3.506,3.502,3.506,1396.0
1700420820000,3.505,3.505,3.502,3.502,214.0
1700420880000,3.501,3.501,3.495,3.499,2620.0
1700420940000,3.499,3.5,3.497,3.498,1217.0
1700421000000,3.498,3.502,3.497,3.501,827.0
1700421060000,3.502,3.504,3.498,3.499,507.0
1700421120000,3.5,3.501,3.496,3.499,421.0
1700421180000,3.499,3.499,3.494,3.499,2762.0
1700421240000,3.499,3.5,3.497,3.498,302.0
1700421300000,3.5,3.502,3.498,3.498,1004.0
1700421360000,3.498,3.5,3.496,3.5,1669.0
1700421420000,3.502,3.502,3.497,3.497,2428.0
1700421480000,3.499,3.5,3.493,3.495,8877.0
1700421540000,3.495,3.497,3.491,3.494,2540.0
1700421600000,3.493,3.497,3.493,3.493,2049.0
1700421660000,3.492,3.499,3.492,3.496,5761.0
1700421720000,3.497,3.497,3.495,3.495,696.0
1700421780000,3.496,3.498,3.495,3.495,2236.0
1700421840000,3.495,3.499,3.495,3.498,426.0
1700421900000,3.497,3.498,3.496,3.497,319.0
1700421960000,3.496,3.496,3.494,3.496,385.0
1700422020000,3.494,3.496,3.493,3.496,619.0
1700422080000,3.496,3.5,3.496,3.5,2628.0
1700422140000,3.5,3.506,3.499,3.504,1654.0
1700422200000,3.504,3.504,3.496,3.497,2479.0
1700422260000,3.497,3.502,3.497,3.497,1521.0
1700422320000,3.496,3.498,3.486,3.487,11023.0
1700422380000,3.488,3.501,3.487,3.496,16017.0
1700422440000,3.497,3.499,3.489,3.49,15057.0
1700422500000,3.49,3.498,3.487,3.491,8226.0
1700422560000,3.491,3.493,3.491,3.492,1050.0
1700422620000,3.492,3.493,3.49,3.492,1613.0
1700422680000,3.491,3.494,3.49,3.494,2572.0
1700422740000,3.494,3.5,3.493,3.5,4584.0
1700422800000,3.499,3.5,3.494,3.498,1613.0
1700422860000,3.497,3.5,3.496,3.499,655.0
1700422920000,3.497,3.499,3.494,3.494,740.0
1700422980000,3.494,3.495,3.492,3.495,811.0
1700423040000,3.495,3.5,3.495,3.497,824.0
1700423100000,3.497,3.502,3.497,3.502,2176.0
1700423160000,3.502,3.503,3.5,3.502,319.0
1700423220000,3.501,3.504,3.5,3.501,1612.0
1700423280000,3.502,3.503,3.499,3.502,1039.0
1700423340000,3.502,3.503,3.5,3.503,277.0
1700423400000,3.503,3.504,3.498,3.504,1394.0
1700423460000,3.505,3.505,3.501,3.501,1153.0
1700423520000,3.501,3.504,3.501,3.504,125.0
1700423580000,3.505,3.507,3.503,3.507,723.0
1700423640000,3.508,3.509,3.508,3.508,1036.0
1700423700000,3.509,3.509,3.505,3.508,2505.0
1700423760000,3.509,3.513,3.508,3.512,1391.0
1700423820000,3.512,3.513,3.51,3.51,1619.0
1700423880000,3.509,3.517,3.509,3.515,1811.0
1700423940000,3.516,3.516,3.511,3.513,1875.0
1700424000000,3.513,3.518,3.512,3.515,1083.0
1700424060000,3.515,3.52,3.509,3.511,3222.0
1700424120000,3.512,3.517,3.511,3.516,369.0
1700424180000,3.515,3.524,3.514,3.521,9522.0
1700424240000,3.521,3.523,3.517,3.518,1904.0
1700424300000,3.519,3.524,3.518,3.524,1126.0
1700424360000,3.524,3.524,3.517,3.519,5306.0
1700424420000,3.519,3.522,3.518,3.518,467.0
1700424480000,3.517,3.518,3.517,3.517,198.0
1700424540000,3.517,3.518,3.512,3.514,561.0
1700424600000,3.513,3.513,3.51,3.51,848.0
1700424660000,3.509,3.509,3.498,3.499,1892.0
1700424720000,3.498,3.505,3.497,3.505,1246.0
1700424780000,3.504,3.505,3.501,3.502,402.0
1700424840000,3.502,3.502,3.499,3.501,2500.0
1700424900000,3.502,3.504,3.5,3.503,418.0
1700424960000,3.503,3.507,3.502,3.506,638.0
1700425020000,3.506,3.506,3.498,3.498,832.0
1700425080000,3.499,3.501,3.496,3.498,2343.0
1700425140000,3.497,3.502,3.496,3.499,4188.0
1700425200000,3.498,3.501,3.498,3.499,913.0
1700425260000,3.499,3.501,3.496,3.501,5758.0
1700425320000,3.5,3.5,3.496,3.498,2192.0
1700425380000,3.498,3.499,3.497,3.498,1106.0
1700425440000,3.498,3.498,3.496,3.498,213.0
1700425500000,3.498,3.503,3.497,3.497,2717.0
1700425560000,3.498,3.5,3.497,3.498,442.0
1700425620000,3.499,3.499,3.496,3.497,3223.0
1700425680000,3.496,3.497,3.493,3.493,775.0
1700425740000,3.493,3.493,3.491,3.492,242.0
1700425800000,3.492,3.492,3.486,3.489,1362.0
1700425860000,3.488,3.49,3.486,3.49,1526.0
1700425920000,3.49,3.495,3.49,3.493,946.0
1700425980000,3.494,3.496,3.493,3.493,434.0
1700426040000,3.494,3.496,3.494,3.494,527.0
1700426100000,3.495,3.502,3.495,3.502,645.0
1700426160000,3.503,3.506,3.495,3.496,4011.0
1700426220000,3.495,3.505,3.494,3.501,2667.0
1700426280000,3.5,3.501,3.498,3.501,741.0
1700426340000,3.502,3.503,3.499,3.499,1304.0
1700426400000,3.5,3.508,3.499,3.507,3636.0
1700426460000,3.507,3.507,3.502,3.505,1116.0
1700426520000,3.506,3.509,3.505,3.508,525.0
1700426580000,3.507,3.507,3.501,3.504,2493.0
1700426640000,3.505,3.505,3.499,3.499,845.0
1700426700000,3.499,3.503,3.499,3.501,398.0
1700426760000,3.501,3.503,3.5,3.5,415.0
1700426820000,3.5,3.501,3.499,3.501,327.0
1700426880000,3.502,3.504,3.501,3.503,239.0
1700426940000,3.503,3.504,3.502,3.503,38.0
1700427000000,3.504,3.508,3.504,3.508,1267.0
1700427060000,3.507,3.507,3.504,3.506,158.0
1700427120000,3.506,3.508,3.505,3.507,261.0
1700427180000,3.508,3.508,3.504,3.505,328.0
1700427240000,3.504,3.506,3.503,3.504,2080.0
1700427300000,3.504,3.504,3.502,3.502,414.0
1700427360000,3.503,3.506,3.503,3.503,1562.0
1700427420000,3.504,3.505,3.503,3.503,785.0
1700427480000,3.503,3.503,3.5,3.501,254.0
1700427540000,3.502,3.502,3.499,3.5,114.0
1700427600000,3.501,3.502,3.5,3.501,666.0
1700427660000,3.502,3.504,3.501,3.502,1074.0
1700427720000,3.503,3.503,3.496,3.499,1123.0
1700427780000,3.5,3.501,3.498,3.501,361.0
1700427840000,3.5,3.501,3.499,3.499,516.0
1700427900000,3.499,3.499,3.492,3.493,1241.0
1700427960000,3.493,3.495,3.492,3.495,838.0
1700428020000,3.495,3.496,3.493,3.496,584.0
1700428080000,3.496,3.498,3.495,3.495,989.0
1700428140000,3.495,3.496,3.488,3.492,5225.0
1700428200000,3.492,3.493,3.489,3.493,560.0
1700428260000,3.492,3.492,3.489,3.489,273.0
1700428320000,3.488,3.488,3.482,3.486,2742.0
1700428380000,3.486,3.487,3.481,3.485,2809.0
1700428440000,3.485,3.486,3.484,3.485,405.0
1700428500000,3.485,3.487,3.485,3.486,448.0
1700428560000,3.486,3.489,3.485,3.489,546.0
1700428620000,3.489,3.489,3.489,3.489,12.0
1700428680000,3.489,3.496,3.489,3.495,1151.0
1700428740000,3.496,3.499,3.496,3.499,1051.0
1700428800000,3.499,3.501,3.498,3.501,1460.0
1700428860000,3.502,3.503,3.5,3.503,1554.0
1700428920000,3.503,3.504,3.498,3.5,2510.0
1700428980000,3.501,3.501,3.5,3.5,81.0
1700429040000,3.501,3.501,3.498,3.5,318.0
1700429100000,3.5,3.502,3.499,3.5,304.0
1700429160000,3.5,3.5,3.494,3.498,1371.0
1700429220000,3.499,3.501,3.499,3.5,186.0
1700429280000,3.5,3.501,3.499,3.5,105.0
1700429340000,3.501,3.501,3.501,3.501,99.0
1700429400000,3.501,3.507,3.501,3.505,10116.0
1700429460000,3.504,3.505,3.499,3.501,1017.0
1700429520000,3.502,3.504,3.501,3.504,649.0
1700429580000,3.504,3.504,3.503,3.503,240.0
1700429640000,3.503,3.503,3.499,3.502,1448.0
1700429700000,3.502,3.506,3.502,3.506,305.0
1700429760000,3.504,3.504,3.501,3.502,2083.0
1700429820000,3.502,3.504,3.5,3.503,1127.0
1700429880000,3.502,3.502,3.498,3.499,819.0
1700429940000,3.499,3.501,3.499,3.5,1401.0
1700430000000,3.498,3.498,3.494,3.494,517.0
1700430060000,3.493,3.493,3.492,3.492,375.0
1700430120000,3.493,3.494,3.487,3.493,6247.0
1700430180000,3.493,3.493,3.491,3.492,1076.0
1700430240000,3.492,3.494,3.491,3.493,878.0
1700430300000,3.494,3.497,3.491,3.496,1032.0
1700430360000,3.496,3.501,3.496,3.501,2855.0
1700430420000,3.498,3.499,3.498,3.498,268.0
1700430480000,3.498,3.502,3.497,3.502,3134.0
1700430540000,3.501,3.503,3.499,3.499,615.0
1700430600000,3.499,3.501,3.495,3.498,925.0
1700430660000,3.498,3.5,3.498,3.499,588.0
1700430720000,3.499,3.499,3.497,3.498,164.0
1700430780000,3.498,3.502,3.498,3.502,656.0
1700430840000,3.501,3.502,3.5,3.5,318.0
1700430900000,3.502,3.503,3.501,3.502,294.0
1700430960000,3.501,3.506,3.501,3.505,1002.0
1700431020000,3.506,3.507,3.505,3.506,875.0
1700431080000,3.506,3.508,3.506,3.508,165.0
1700431140000,3.506,3.506,3.502,3.504,1202.0
1700431200000,3.504,3.507,3.504,3.507,586.0
1700431260000,3.507,3.511,3.506,3.507,608.0
1700431320000,3.507,3.51,3.506,3.506,715.0
1700431380000,3.505,3.505,3.504,3.505,329.0
1700431440000,3.504,3.505,3.5,3.503,2029.0
1700431500000,3.502,3.504,3.5,3.502,1330.0
1700431560000,3.503,3.504,3.501,3.504,690.0
1700431620000,3.503,3.504,3.501,3.504,1787.0
1700431680000,3.503,3.504,3.499,3.499,314.0
1700431740000,3.499,3.499,3.493,3.494,374.0
1700431800000,3.495,3.495,3.493,3.494,357.0
1700431860000,3.495,3.501,3.495,3.497,1518.0
1700431920000,3.497,3.498,3.491,3.493,1366.0
1700431980000,3.492,3.494,3.487,3.488,1358.0
1700432040000,3.488,3.488,3.486,3.487,277.0
1700432100000,3.486,3.488,3.483,3.488,1662.0
1700432160000,3.487,3.487,3.485,3.486,8318.0
1700432220000,3.486,3.488,3.485,3.488,313.0
1700432280000,3.487,3.49,3.486,3.488,737.0
1700432340000,3.487,3.492,3.485,3.492,1826.0
1700432400000,3.492,3.495,3.492,3.494,294.0
1700432460000,3.495,3.495,3.494,3.494,107.0
1700432520000,3.495,3.495,3.491,3.495,2365.0
1700432580000,3.493,3.493,3.492,3.492,57.0
1700432640000,3.491,3.496,3.489,3.495,5631.0
1700432700000,3.495,3.496,3.494,3.495,486.0
1700432760000,3.494,3.494,3.493,3.493,120.0
1700432820000,3.493,3.494,3.492,3.492,153.0
1700432880000,3.491,3.492,3.49,3.491,264.0
1700432940000,3.49,3.492,3.49,3.49,384.0
1700433000000,3.491,3.491,3.49,3.49,171.0
1700433060000,3.49,3.494,3.49,3.494,668.0
1700433120000,3.495,3.497,3.495,3.497,228.0
1700433180000,3.498,3.499,3.495,3.496,1333.0
1700433240000,3.495,3.495,3.494,3.495,154.0
1700433300000,3.493,3.493,3.491,3.491,131.0
1700433360000,3.491,3.492,3.491,3.491,349.0
1700433420000,3.49,3.49,3.488,3.49,179.0
1700433480000,3.49,3.496,3.49,3.493,7536.0
1700433540000,3.492,3.492,3.491,3.491,513.0
1700433600000,3.49,3.491,3.488,3.489,492.0
1700433660000,3.488,3.488,3.481,3.485,7464.0
1700433720000,3.485,3.487,3.479,3.482,5031.0
1700433780000,3.482,3.482,3.481,3.482,26.0
1700433840000,3.483,3.484,3.482,3.484,217.0
1700433900000,3.484,3.484,3.484,3.484,98.0
1700433960000,3.484,3.484,3.483,3.483,985.0
1700434020000,3.483,3.483,3.483,3.483,369.0
1700434080000,3.483,3.484,3.483,3.484,33.0
1700434140000,3.484,3.484,3.483,3.483,73.0
1700434200000,3.484,3.484,3.482,3.482,578.0
1700434260000,3.482,3.483,3.481,3.481,665.0
1700434320000,3.481,3.481,3.48,3.481,455.0
1700434380000,3.48,3.481,3.48,3.48,493.0
1700434440000,3.48,3.48,3.48,3.48,1063.0
1700434500000,3.479,3.48,3.472,3.476,8100.0
1700434560000,3.475,3.475,3.471,3.472,3892.0
1700434620000,3.474,3.474,3.471,3.474,876.0
1700434680000,3.474,3.476,3.474,3.476,1196.0
1700434740000,3.476,3.479,3.476,3.477,337.0
1700434800000,3.479,3.484,3.477,3.484,458.0
1700434860000,3.484,3.491,3.484,3.491,3065.0
1700434920000,3.491,3.526,3.489,3.524,18107.0
1700434980000,3.521,3.527,3.516,3.523,18031.0
1700435040000,3.523,3.526,3.521,3.524,10247.0
1700435100000,3.524,3.528,3.519,3.526,5826.0
1700435160000,3.526,3.534,3.525,3.532,8808.0
1700435220000,3.532,3.539,3.531,3.536,3647.0
1700435280000,3.537,3.541,3.534,3.537,5614.0
1700435340000,3.538,3.543,3.538,3.541,2792.0
1700435400000,3.542,3.548,3.54,3.542,5447.0
1700435460000,3.541,3.545,3.539,3.541,1328.0
1700435520000,3.542,3.544,3.541,3.544,864.0
1700435580000,3.543,3.544,3.541,3.544,1023.0
1700435640000,3.543,3.547,3.543,3.544,1325.0
1700435700000,3.544,3.546,3.542,3.545,3295.0
1700435760000,3.545,3.553,3.543,3.547,12554.0
1700435820000,3.546,3.6,3.545,3.593,43611.0
1700435880000,3.593,3.594,3.572,3.585,41386.0
1700435940000,3.582,3.584,3.565,3.565,11036.0
1700436000000,3.565,3.611,3.565,3.605,66846.0
1700436060000,3.606,3.633,3.597,3.633,34364.0
1700436120000,3.634,3.641,3.628,3.632,17737.0
1700436180000,3.633,3.635,3.629,3.635,11134.0
1700436240000,3.635,3.637,3.605,3.622,42431.0
1700436300000,3.621,3.625,3.617,3.62,13215.0
1700436360000,3.62,3.62,3.607,3.607,8764.0
1700436420000,3.611,3.612,3.585,3.6,33493.0
1700436480000,3.6,3.62,3.593,3.619,13043.0
1700436540000,3.619,3.621,3.602,3.615,15330.0
1700436600000,3.616,3.62,3.615,3.619,3545.0
1700436660000,3.62,3.623,3.617,3.62,4363.0
1700436720000,3.621,3.63,3.619,3.63,4770.0
1700436780000,3.63,3.634,3.628,3.63,6219.0
1700436840000,3.63,3.641,3.629,3.64,7706.0
1700436900000,3.64,3.64,3.625,3.63,4667.0
1700436960000,3.628,3.633,3.627,3.63,3819.0
1700437020000,3.63,3.636,3.627,3.635,4771.0
1700437080000,3.635,3.636,3.61,3.626,23051.0
1700437140000,3.627,3.627,3.615,3.622,11669.0
1700437200000,3.622,3.632,3.622,3.63,8074.0
1700437260000,3.631,3.647,3.625,3.645,11459.0
1700437320000,3.644,3.652,3.643,3.648,20245.0
1700437380000,3.65,3.65,3.634,3.64,6033.0
1700437440000,3.638,3.638,3.633,3.634,3359.0
1700437500000,3.633,3.633,3.627,3.627,3598.0
1700437560000,3.628,3.634,3.628,3.633,2798.0
1700437620000,3.633,3.636,3.631,3.631,4298.0
1700437680000,3.631,3.637,3.631,3.637,3450.0
1700437740000,3.636,3.638,3.63,3.631,3822.0
1700437800000,3.631,3.632,3.623,3.624,3534.0
1700437860000,3.624,3.625,3.618,3.623,3878.0
1700437920000,3.624,3.625,3.618,3.62,3500.0
1700437980000,3.619,3.62,3.604,3.614,17129.0
1700438040000,3.614,3.623,3.612,3.623,2460.0
1700438100000,3.622,3.628,3.62,3.625,3083.0
1700438160000,3.625,3.628,3.62,3.625,2429.0
1700438220000,3.625,3.626,3.621,3.621,3786.0
1700438280000,3.621,3.625,3.621,3.624,1140.0
1700438340000,3.623,3.623,3.619,3.62,7071.0
1700438400000,3.621,3.626,3.621,3.626,3767.0
1700438460000,3.625,3.627,3.614,3.615,7880.0
1700438520000,3.614,3.618,3.608,3.612,4727.0
1700438580000,3.612,3.613,3.602,3.612,13847.0
1700438640000,3.612,3.612,3.607,3.612,1563.0
1700438700000,3.611,3.623,3.611,3.62,4342.0
1700438760000,3.621,3.64,3.621,3.639,6749.0
1700438820000,3.64,3.65,3.637,3.643,9769.0
1700438880000,3.643,3.647,3.62,3.63,32301.0
1700438940000,3.63,3.63,3.617,3.618,2284.0
1700439000000,3.618,3.62,3.609,3.611,11608.0
1700439060000,3.611,3.616,3.609,3.612,3117.0
1700439120000,3.611,3.613,3.61,3.612,1279.0
1700439180000,3.611,3.618,3.611,3.615,1369.0
1700439240000,3.616,3.618,3.613,3.616,1518.0
1700439300000,3.616,3.626,3.616,3.624,1321.0
1700439360000,3.623,3.631,3.623,3.631,943.0
1700439420000,3.631,3.633,3.63,3.632,1352.0
1700439480000,3.632,3.633,3.625,3.63,6421.0
1700439540000,3.629,3.633,3.629,3.631,1755.0
1700439600000,3.631,3.632,3.625,3.628,5953.0
1700439660000,3.629,3.633,3.628,3.628,3689.0
1700439720000,3.629,3.631,3.628,3.629,937.0
1700439780000,3.63,3.636,3.629,3.633,3267.0
1700439840000,3.634,3.648,3.634,3.646,8917.0
1700439900000,3.645,3.653,3.644,3.644,13203.0
1700439960000,3.644,3.647,3.641,3.641,4906.0
1700440020000,3.64,3.644,3.634,3.637,7748.0
1700440080000,3.637,3.637,3.623,3.626,4594.0
1700440140000,3.624,3.624,3.609,3.611,14715.0
1700440200000,3.611,3.614,3.607,3.61,2782.0
1700440260000,3.61,3.61,3.602,3.604,2595.0
1700440320000,3.603,3.607,3.598,3.605,6268.0
1700440380000,3.606,3.609,3.601,3.601,2465.0
1700440440000,3.606,3.607,3.595,3.597,18938.0
1700440500000,3.598,3.602,3.595,3.6,3773.0
1700440560000,3.602,3.603,3.598,3.603,2200.0
1700440620000,3.603,3.611,3.602,3.611,4944.0
1700440680000,3.611,3.614,3.609,3.613,1610.0
1700440740000,3.612,3.623,3.612,3.621,4934.0
1700440800000,3.62,3.62,3.617,3.619,2402.0
1700440860000,3.619,3.626,3.618,3.626,1935.0
1700440920000,3.626,3.632,3.624,3.628,2378.0
1700440980000,3.629,3.632,3.628,3.628,2591.0
1700441040000,3.627,3.629,3.626,3.628,608.0
1700441100000,3.628,3.631,3.626,3.63,1020.0
1700441160000,3.627,3.627,3.625,3.626,304.0
1700441220000,3.626,3.626,3.622,3.626,1211.0
1700441280000,3.625,3.627,3.621,3.623,1923.0
1700441340000,3.624,3.625,3.622,3.625,2420.0
1700441400000,3.624,3.624,3.621,3.623,1044.0
1700441460000,3.624,3.624,3.608,3.61,9442.0
1700441520000,3.609,3.617,3.608,3.615,1078.0
1700441580000,3.615,3.616,3.614,3.616,353.0
1700441640000,3.615,3.616,3.611,3.613,4464.0
1700441700000,3.614,3.615,3.607,3.607,1943.0
1700441760000,3.61,3.61,3.6,3.608,8130.0
1700441820000,3.608,3.609,3.606,3.607,937.0
1700441880000,3.608,3.616,3.608,3.616,1733.0
1700441940000,3.616,3.617,3.612,3.613,651.0
1700442000000,3.613,3.618,3.613,3.617,2755.0
1700442060000,3.617,3.62,3.617,3.618,2914.0
1700442120000,3.619,3.622,3.619,3.622,1721.0
1700442180000,3.623,3.629,3.621,3.628,8623.0
1700442240000,3.628,3.635,3.625,3.634,6006.0
1700442300000,3.634,3.637,3.632,3.635,3089.0
1700442360000,3.634,3.637,3.63,3.631,3403.0
1700442420000,3.63,3.632,3.62,3.621,4857.0
1700442480000,3.62,3.623,3.615,3.617,2196.0
1700442540000,3.616,3.617,3.614,3.616,509.0
1700442600000,3.618,3.62,3.612,3.613,1144.0
1700442660000,3.612,3.613,3.6,3.603,21091.0
1700442720000,3.603,3.61,3.598,3.61,3352.0
1700442780000,3.609,3.609,3.603,3.606,1877.0
1700442840000,3.606,3.61,3.603,3.608,3253.0
1700442900000,3.609,3.611,3.606,3.608,864.0
1700442960000,3.608,3.61,3.604,3.61,1015.0
1700443020000,3.609,3.61,3.607,3.608,330.0
1700443080000,3.608,3.611,3.608,3.61,973.0
1700443140000,3.611,3.612,3.61,3.612,972.0
1700443200000,3.611,3.614,3.611,3.613,1306.0
1700443260000,3.613,3.613,3.61,3.61,1179.0
1700443320000,3.611,3.616,3.611,3.616,1200.0
1700443380000,3.616,3.623,3.616,3.622,1851.0
1700443440000,3.624,3.627,3.624,3.627,1048.0
1700443500000,3.626,3.628,3.624,3.626,507.0
1700443560000,3.625,3.626,3.618,3.618,3284.0
1700443620000,3.619,3.623,3.617,3.62,1129.0
1700443680000,3.62,3.62,3.612,3.616,3344.0
1700443740000,3.615,3.615,3.613,3.613,462.0
1700443800000,3.613,3.616,3.613,3.614,351.0
1700443860000,3.614,3.618,3.614,3.618,345.0
1700443920000,3.619,3.623,3.619,3.619,1699.0
1700443980000,3.619,3.622,3.617,3.617,2513.0
1700444040000,3.617,3.621,3.617,3.621,3788.0
1700444100000,3.621,3.621,3.616,3.62,1347.0
1700444160000,3.617,3.617,3.615,3.616,376.0
1700444220000,3.617,3.621,3.615,3.619,3502.0
1700444280000,3.621,3.623,3.616,3.616,1790.0
1700444340000,3.617,3.621,3.616,3.618,3119.0
1700444400000,3.618,3.619,3.615,3.616,858.0
1700444460000,3.615,3.615,3.613,3.614,689.0
1700444520000,3.615,3.619,3.615,3.617,586.0
1700444580000,3.617,3.62,3.617,3.617,869.0
1700444640000,3.62,3.622,3.62,3.622,290.0
1700444700000,3.62,3.62,3.617,3.618,1299.0
1700444760000,3.618,3.618,3.616,3.616,2215.0
1700444820000,3.617,3.62,3.616,3.618,918.0
1700444880000,3.617,3.619,3.617,3.618,247.0
1700444940000,3.616,3.619,3.616,3.617,492.0
1700445000000,3.617,3.617,3.602,3.604,22777.0
1700445060000,3.604,3.606,3.602,3.603,393.0
1700445120000,3.602,3.603,3.6,3.603,520.0
1700445180000,3.604,3.606,3.6,3.604,2207.0
1700445240000,3.602,3.602,3.6,3.602,1162.0
1700445300000,3.601,3.603,3.6,3.6,2076.0
1700445360000,3.6,3.603,3.6,3.602,2239.0
1700445420000,3.602,3.605,3.601,3.601,819.0
1700445480000,3.601,3.603,3.6,3.602,157.0
1700445540000,3.601,3.603,3.6,3.603,3568.0
1700445600000,3.602,3.605,3.602,3.603,1214.0
1700445660000,3.603,3.604,3.6,3.602,1693.0
1700445720000,3.602,3.603,3.6,3.6,1499.0
1700445780000,3.601,3.601,3.591,3.593,5755.0
1700445840000,3.594,3.595,3.588,3.593,4174.0
1700445900000,3.592,3.594,3.587,3.59,5908.0
1700445960000,3.589,3.589,3.58,3.581,11392.0
1700446020000,3.581,3.584,3.579,3.579,4264.0
1700446080000,3.579,3.579,3.57,3.571,6024.0
1700446140000,3.572,3.578,3.571,3.572,4638.0
1700446200000,3.572,3.573,3.568,3.568,1503.0
1700446260000,3.568,3.568,3.558,3.559,6253.0
1700446320000,3.559,3.561,3.558,3.558,1362.0
1700446380000,3.559,3.56,3.552,3.555,3167.0
1700446440000,3.555,3.556,3.551,3.552,2225.0
1700446500000,3.551,3.556,3.549,3.552,3663.0
1700446560000,3.553,3.559,3.553,3.558,318.0
1700446620000,3.558,3.564,3.558,3.564,870.0
1700446680000,3.564,3.566,3.563,3.565,858.0
1700446740000,3.565,3.575,3.562,3.574,3290.0
1700446800000,3.575,3.584,3.573,3.579,5672.0
1700446860000,3.579,3.58,3.578,3.58,1720.0
1700446920000,3.581,3.581,3.579,3.581,56.0
1700446980000,3.582,3.59,3.582,3.59,1604.0
1700447040000,3.59,3.59,3.59,3.59,378.0
1700447100000,3.59,3.591,3.589,3.589,735.0
1700447160000,3.589,3.59,3.589,3.59,2542.0
1700447220000,3.589,3.59,3.586,3.589,2727.0
1700447280000,3.59,3.591,3.587,3.587,1026.0
1700447340000,3.586,3.587,3.583,3.587,1482.0
1700447400000,3.584,3.584,3.58,3.58,276.0
1700447460000,3.581,3.583,3.58,3.581,3179.0
1700447520000,3.583,3.583,3.577,3.577,149.0
1700447580000,3.577,3.578,3.576,3.577,322.0
1700447640000,3.576,3.579,3.575,3.579,756.0
1700447700000,3.579,3.579,3.571,3.573,3412.0
1700447760000,3.572,3.581,3.571,3.579,10716.0
1700447820000,3.579,3.585,3.578,3.585,1013.0
1700447880000,3.584,3.585,3.581,3.585,396.0
1700447940000,3.585,3.594,3.585,3.592,2349.0
1700448000000,3.59,3.595,3.587,3.592,3741.0
1700448060000,3.592,3.596,3.59,3.594,3053.0
1700448120000,3.594,3.597,3.586,3.59,10961.0
1700448180000,3.59,3.591,3.589,3.589,875.0
1700448240000,3.589,3.589,3.587,3.587,281.0
1700448300000,3.587,3.587,3.582,3.582,1889.0
1700448360000,3.582,3.586,3.58,3.585,663.0
1700448420000,3.583,3.59,3.58,3.588,4458.0
1700448480000,3.588,3.594,3.588,3.59,1893.0
1700448540000,3.59,3.596,3.588,3.592,2413.0
1700448600000,3.592,3.593,3.588,3.588,209.0
1700448660000,3.588,3.588,3.585,3.585,936.0
1700448720000,3.586,3.589,3.584,3.584,782.0
1700448780000,3.586,3.586,3.584,3.585,764.0
1700448840000,3.584,3.585,3.584,3.584,189.0
1700448900000,3.585,3.585,3.582,3.584,706.0
1700448960000,3.583,3.585,3.582,3.582,429.0
1700449020000,3.583,3.583,3.579,3.58,1969.0
1700449080000,3.58,3.585,3.58,3.584,1388.0
1700449140000,3.584,3.585,3.584,3.585,58.0
1700449200000,3.583,3.587,3.583,3.585,1353.0
1700449260000,3.586,3.588,3.579,3.58,2440.0
1700449320000,3.581,3.583,3.581,3.583,164.0
1700449380000,3.583,3.584,3.581,3.581,954.0
1700449440000,3.581,3.585,3.581,3.585,828.0
1700449500000,3.585,3.587,3.584,3.586,872.0
1700449560000,3.585,3.585,3.577,3.577,1355.0
1700449620000,3.579,3.582,3.577,3.579,1400.0
1700449680000,3.579,3.579,3.579,3.579,50.0
1700449740000,3.578,3.579,3.578,3.578,90.0
1700449800000,3.577,3.577,3.575,3.577,398.0
1700449860000,3.577,3.579,3.575,3.579,1414.0
1700449920000,3.576,3.576,3.573,3.575,1854.0
1700449980000,3.575,3.576,3.574,3.575,115.0
1700450040000,3.575,3.576,3.574,3.576,608.0
1700450100000,3.576,3.576,3.574,3.574,1085.0
1700450160000,3.575,3.576,3.574,3.575,564.0
1700450220000,3.574,3.574,3.566,3.566,2673.0
1700450280000,3.567,3.568,3.566,3.566,194.0
1700450340000,3.567,3.57,3.567,3.569,1329.0
1700450400000,3.57,3.57,3.569,3.57,68.0
1700450460000,3.57,3.571,3.561,3.561,4487.0
1700450520000,3.56,3.563,3.56,3.563,2888.0
1700450580000,3.563,3.569,3.562,3.566,3671.0
1700450640000,3.566,3.566,3.566,3.566,235.0
1700450700000,3.566,3.566,3.565,3.566,364.0
1700450760000,3.566,3.568,3.565,3.567,1296.0
1700450820000,3.566,3.568,3.565,3.566,887.0
1700450880000,3.566,3.566,3.563,3.566,615.0
1700450940000,3.567,3.569,3.565,3.565,933.0
1700451000000,3.565,3.569,3.565,3.567,1837.0
1700451060000,3.567,3.568,3.563,3.563,1408.0
1700451120000,3.562,3.562,3.56,3.561,877.0
1700451180000,3.56,3.563,3.56,3.562,2670.0
1700451240000,3.561,3.562,3.559,3.562,375.0
1700451300000,3.562,3.562,3.56,3.56,106.0
1700451360000,3.56,3.56,3.56,3.56,769.0
1700451420000,3.56,3.56,3.549,3.551,4240.0
1700451480000,3.55,3.552,3.55,3.552,343.0
1700451540000,3.551,3.552,3.55,3.551,631.0
1700451600000,3.551,3.553,3.551,3.552,1956.0
1700451660000,3.552,3.553,3.552,3.552,3144.0
1700451720000,3.551,3.551,3.54,3.547,5726.0
1700451780000,3.547,3.547,3.54,3.545,3411.0
1700451840000,3.544,3.546,3.541,3.541,1057.0
1700451900000,3.542,3.55,3.542,3.547,2270.0
1700451960000,3.546,3.549,3.545,3.548,1018.0
1700452020000,3.548,3.552,3.545,3.545,547.0
1700452080000,3.545,3.551,3.544,3.549,1008.0
1700452140000,3.55,3.55,3.535,3.539,16034.0
1700452200000,3.539,3.542,3.537,3.541,3858.0
1700452260000,3.54,3.542,3.538,3.54,2928.0
1700452320000,3.542,3.544,3.54,3.54,888.0
1700452380000,3.54,3.544,3.54,3.542,1061.0
1700452440000,3.54,3.54,3.534,3.537,9155.0
1700452500000,3.537,3.539,3.537,3.537,1090.0
1700452560000,3.538,3.544,3.537,3.543,2002.0
1700452620000,3.543,3.546,3.542,3.545,1210.0
1700452680000,3.545,3.545,3.542,3.543,742.0
1700452740000,3.542,3.544,3.542,3.543,1018.0
1700452800000,3.543,3.545,3.541,3.541,690.0
1700452860000,3.542,3.544,3.541,3.542,1183.0
1700452920000,3.543,3.545,3.54,3.54,3324.0
1700452980000,3.539,3.54,3.537,3.54,625.0
1700453040000,3.539,3.539,3.535,3.535,868.0
1700453100000,3.535,3.536,3.53,3.531,1234.0
1700453160000,3.531,3.532,3.525,3.529,3870.0
1700453220000,3.529,3.529,3.526,3.529,2206.0
1700453280000,3.528,3.533,3.528,3.531,2449.0
1700453340000,3.532,3.534,3.529,3.529,788.0
1700453400000,3.529,3.533,3.529,3.532,1442.0
1700453460000,3.531,3.531,3.528,3.53,1563.0
1700453520000,3.531,3.535,3.531,3.532,1070.0
1700453580000,3.533,3.534,3.532,3.534,178.0
1700453640000,3.532,3.534,3.531,3.533,512.0
1700453700000,3.532,3.532,3.518,3.527,17087.0
1700453760000,3.527,3.528,3.525,3.528,553.0
1700453820000,3.527,3.528,3.527,3.528,263.0
1700453880000,3.529,3.531,3.529,3.53,1290.0
1700453940000,3.531,3.534,3.531,3.533,713.0
1700454000000,3.534,3.54,3.532,3.54,2032.0
1700454060000,3.54,3.542,3.54,3.542,1972.0
1700454120000,3.542,3.544,3.54,3.543,1198.0
1700454180000,3.544,3.546,3.544,3.545,1422.0
1700454240000,3.545,3.548,3.544,3.545,1330.0
1700454300000,3.545,3.549,3.545,3.547,2188.0
1700454360000,3.546,3.547,3.542,3.544,1400.0
1700454420000,3.545,3.55,3.545,3.548,2524.0
1700454480000,3.548,3.551,3.548,3.55,1598.0
1700454540000,3.549,3.551,3.548,3.55,198.0
1700454600000,3.551,3.554,3.549,3.551,2702.0
1700454660000,3.55,3.553,3.549,3.553,342.0
1700454720000,3.552,3.555,3.552,3.554,575.0
1700454780000,3.554,3.559,3.553,3.558,5510.0
1700454840000,3.558,3.56,3.558,3.559,1434.0
1700454900000,3.559,3.561,3.558,3.558,1334.0
1700454960000,3.559,3.562,3.558,3.56,986.0
1700455020000,3.559,3.564,3.559,3.563,742.0
1700455080000,3.563,3.566,3.563,3.565,681.0
1700455140000,3.564,3.564,3.561,3.561,1142.0
1700455200000,3.562,3.563,3.561,3.561,308.0
1700455260000,3.561,3.562,3.559,3.561,888.0
1700455320000,3.561,3.561,3.561,3.561,135.0
1700455380000,3.561,3.562,3.561,3.562,3193.0
1700455440000,3.564,3.564,3.562,3.563,541.0
1700455500000,3.562,3.564,3.562,3.563,883.0
1700455560000,3.563,3.564,3.563,3.564,176.0
1700455620000,3.563,3.563,3.563,3.563,78.0
1700455680000,3.563,3.563,3.562,3.563,171.0
1700455740000,3.562,3.565,3.562,3.565,365.0
1700455800000,3.565,3.567,3.564,3.565,856.0
1700455860000,3.566,3.566,3.562,3.565,2370.0
1700455920000,3.563,3.563,3.561,3.561,769.0
1700455980000,3.561,3.564,3.561,3.564,2845.0
1700456040000,3.563,3.563,3.562,3.562,256.0
1700456100000,3.561,3.565,3.561,3.565,1241.0
1700456160000,3.565,3.565,3.564,3.565,219.0
1700456220000,3.565,3.565,3.562,3.564,2320.0
1700456280000,3.563,3.565,3.563,3.564,756.0
1700456340000,3.563,3.563,3.56,3.561,427.0
1700456400000,3.561,3.585,3.561,3.581,23857.0
1700456460000,3.581,3.612,3.581,3.602,30203.0
1700456520000,3.603,3.603,3.594,3.595,6995.0
1700456580000,3.595,3.601,3.592,3.601,6391.0
1700456640000,3.601,3.601,3.586,3.586,4007.0
1700456700000,3.586,3.587,3.577,3.579,1988.0
1700456760000,3.579,3.579,3.572,3.573,1662.0
1700456820000,3.574,3.58,3.574,3.58,2543.0
1700456880000,3.579,3.587,3.579,3.587,1724.0
1700456940000,3.586,3.594,3.586,3.591,1460.0
1700457000000,3.592,3.594,3.589,3.589,1645.0
1700457060000,3.588,3.588,3.585,3.587,2024.0
1700457120000,3.588,3.589,3.584,3.584,1258.0
1700457180000,3.584,3.586,3.584,3.586,1183.0
1700457240000,3.586,3.59,3.585,3.59,1913.0
1700457300000,3.59,3.61,3.59,3.61,9235.0
1700457360000,3.609,3.619,3.605,3.608,15987.0
1700457420000,3.609,3.61,3.605,3.61,5809.0
1700457480000,3.61,3.612,3.607,3.607,2557.0
1700457540000,3.608,3.608,3.595,3.595,4904.0
1700457600000,3.595,3.595,3.591,3.591,2751.0
1700457660000,3.592,3.592,3.586,3.586,2190.0
1700457720000,3.586,3.586,3.586,3.586,617.0
1700457780000,3.587,3.596,3.586,3.593,10493.0
1700457840000,3.592,3.592,3.575,3.577,10089.0
1700457900000,3.577,3.585,3.575,3.579,3871.0
1700457960000,3.579,3.581,3.576,3.576,1760.0
1700458020000,3.576,3.583,3.576,3.583,1579.0
1700458080000,3.581,3.586,3.581,3.586,630.0
1700458140000,3.585,3.585,3.582,3.585,395.0
1700458200000,3.585,3.59,3.585,3.59,562.0
1700458260000,3.588,3.591,3.578,3.591,4206.0
1700458320000,3.588,3.593,3.586,3.592,2647.0
1700458380000,3.592,3.593,3.588,3.593,1229.0
1700458440000,3.591,3.591,3.589,3.589,237.0
1700458500000,3.588,3.592,3.588,3.59,2350.0
1700458560000,3.591,3.592,3.591,3.591,701.0
1700458620000,3.59,3.59,3.583,3.584,1708.0
1700458680000,3.584,3.586,3.583,3.583,1298.0
1700458740000,3.584,3.591,3.584,3.591,1459.0
1700458800000,3.591,3.593,3.59,3.591,206.0
1700458860000,3.591,3.591,3.583,3.589,2158.0
1700458920000,3.587,3.588,3.583,3.584,2602.0
1700458980000,3.584,3.591,3.582,3.589,1498.0
1700459040000,3.59,3.592,3.587,3.587,914.0
1700459100000,3.588,3.59,3.588,3.59,598.0
1700459160000,3.59,3.595,3.59,3.595,1171.0
1700459220000,3.595,3.597,3.593,3.596,587.0
1700459280000,3.595,3.597,3.591,3.592,1254.0
1700459340000,3.591,3.596,3.59,3.596,912.0
1700459400000,3.596,3.604,3.596,3.601,1457.0
1700459460000,3.603,3.608,3.603,3.605,4357.0
1700459520000,3.605,3.605,3.6,3.6,887.0
1700459580000,3.599,3.602,3.598,3.601,781.0
1700459640000,3.602,3.602,3.6,3.6,149.0
1700459700000,3.599,3.604,3.596,3.604,2176.0
1700459760000,3.603,3.603,3.598,3.598,1659.0
1700459820000,3.599,3.604,3.599,3.601,706.0
1700459880000,3.601,3.604,3.6,3.603,712.0
1700459940000,3.605,3.606,3.602,3.603,2685.0
1700460000000,3.604,3.607,3.603,3.606,2185.0
1700460060000,3.606,3.62,3.606,3.62,9335.0
1700460120000,3.62,3.622,3.616,3.618,3699.0
1700460180000,3.618,3.619,3.614,3.618,478.0
1700460240000,3.617,3.627,3.612,3.623,8016.0
1700460300000,3.623,3.626,3.62,3.625,3985.0
1700460360000,3.625,3.628,3.619,3.62,2957.0
1700460420000,3.621,3.622,3.617,3.62,1409.0
1700460480000,3.62,3.625,3.62,3.623,1397.0
1700460540000,3.623,3.623,3.62,3.622,1101.0
1700460600000,3.62,3.62,3.613,3.618,3965.0
1700460660000,3.618,3.621,3.618,3.62,1326.0
1700460720000,3.62,3.62,3.616,3.617,2763.0
1700460780000,3.617,3.617,3.614,3.616,697.0
1700460840000,3.616,3.617,3.614,3.616,785.0
1700460900000,3.616,3.619,3.616,3.619,1178.0
1700460960000,3.618,3.625,3.615,3.625,2997.0
1700461020000,3.625,3.627,3.624,3.627,1441.0
1700461080000,3.627,3.629,3.626,3.627,1535.0
1700461140000,3.628,3.629,3.624,3.624,744.0
1700461200000,3.624,3.624,3.622,3.622,525.0
1700461260000,3.622,3.622,3.62,3.62,280.0
1700461320000,3.62,3.621,3.62,3.62,615.0
1700461380000,3.62,3.621,3.619,3.62,1001.0
1700461440000,3.62,3.62,3.619,3.619,439.0
1700461500000,3.619,3.621,3.619,3.62,1699.0
1700461560000,3.621,3.639,3.619,3.639,19085.0
1700461620000,3.636,3.636,3.629,3.629,4913.0
1700461680000,3.629,3.634,3.627,3.634,8222.0
1700461740000,3.634,3.635,3.623,3.635,9338.0
1700461800000,3.632,3.632,3.623,3.626,5770.0
1700461860000,3.625,3.625,3.621,3.623,924.0
1700461920000,3.623,3.623,3.621,3.621,176.0
1700461980000,3.62,3.621,3.62,3.621,872.0
1700462040000,3.625,3.625,3.62,3.62,1747.0
1700462100000,3.62,3.622,3.619,3.62,12524.0
1700462160000,3.619,3.626,3.619,3.625,4756.0
1700462220000,3.626,3.635,3.626,3.634,1842.0
1700462280000,3.634,3.642,3.631,3.638,6471.0
1700462340000,3.638,3.641,3.631,3.638,9356.0
1700462400000,3.637,3.648,3.635,3.647,5647.0
1700462460000,3.646,3.65,3.645,3.649,2560.0
1700462520000,3.65,3.655,3.645,3.653,6034.0
1700462580000,3.652,3.653,3.647,3.648,5364.0
1700462640000,3.649,3.652,3.644,3.648,7107.0
1700462700000,3.65,3.662,3.649,3.658,6643.0
1700462760000,3.658,3.668,3.654,3.668,6759.0
1700462820000,3.667,3.671,3.661,3.661,2408.0
1700462880000,3.662,3.662,3.659,3.659,1659.0
1700462940000,3.66,3.668,3.658,3.665,13726.0
1700463000000,3.665,3.665,3.656,3.656,2672.0
1700463060000,3.657,3.66,3.654,3.659,3739.0
1700463120000,3.658,3.663,3.658,3.661,1387.0
1700463180000,3.661,3.668,3.661,3.666,3103.0
1700463240000,3.665,3.666,3.662,3.666,2439.0
1700463300000,3.665,3.669,3.665,3.665,2298.0
1700463360000,3.666,3.67,3.665,3.669,4606.0
1700463420000,3.669,3.679,3.666,3.678,6396.0
1700463480000,3.677,3.679,3.669,3.67,3488.0
1700463540000,3.671,3.673,3.665,3.668,4488.0
1700463600000,3.669,3.673,3.667,3.67,3457.0
1700463660000,3.669,3.67,3.664,3.664,3452.0
1700463720000,3.663,3.666,3.66,3.665,3203.0
1700463780000,3.665,3.665,3.658,3.66,5832.0
1700463840000,3.66,3.662,3.651,3.651,6099.0
1700463900000,3.652,3.655,3.645,3.647,7270.0
1700463960000,3.648,3.649,3.644,3.645,1801.0
1700464020000,3.645,3.647,3.645,3.646,367.0
1700464080000,3.645,3.646,3.626,3.634,11698.0
1700464140000,3.633,3.633,3.621,3.626,9131.0
1700464200000,3.626,3.626,3.619,3.623,12003.0
1700464260000,3.624,3.625,3.62,3.623,2655.0
1700464320000,3.624,3.628,3.621,3.621,2190.0
1700464380000,3.62,3.626,3.62,3.625,2275.0
1700464440000,3.625,3.632,3.625,3.628,7630.0
1700464500000,3.627,3.638,3.627,3.628,7880.0
1700464560000,3.626,3.627,3.6,3.604,39274.0
1700464620000,3.603,3.608,3.588,3.606,19130.0
1700464680000,3.606,3.612,3.606,3.611,5177.0
1700464740000,3.612,3.619,3.611,3.619,3625.0
1700464800000,3.619,3.623,3.619,3.621,8791.0
1700464860000,3.62,3.62,3.611,3.611,1407.0
1700464920000,3.609,3.611,3.605,3.608,2050.0
1700464980000,3.61,3.612,3.607,3.609,3288.0
1700465040000,3.609,3.615,3.608,3.614,1770.0
1700465100000,3.613,3.616,3.61,3.616,1326.0
1700465160000,3.617,3.625,3.616,3.623,5185.0
1700465220000,3.623,3.623,3.619,3.623,2522.0
1700465280000,3.623,3.63,3.623,3.628,5065.0
1700465340000,3.628,3.633,3.625,3.633,2895.0
1700465400000,3.632,3.633,3.622,3.623,2822.0
1700465460000,3.623,3.626,3.622,3.624,977.0
1700465520000,3.624,3.626,3.618,3.623,4591.0
1700465580000,3.625,3.629,3.623,3.628,1471.0
1700465640000,3.628,3.638,3.628,3.633,4004.0
1700465700000,3.634,3.638,3.63,3.631,1323.0
1700465760000,3.632,3.639,3.629,3.634,3034.0
1700465820000,3.633,3.65,3.633,3.65,7240.0
1700465880000,3.647,3.648,3.635,3.635,3270.0
1700465940000,3.636,3.649,3.636,3.642,5706.0
1700466000000,3.643,3.65,3.643,3.649,3865.0
1700466060000,3.648,3.656,3.648,3.65,3399.0
1700466120000,3.65,3.654,3.649,3.652,1448.0
1700466180000,3.651,3.657,3.649,3.655,6090.0
1700466240000,3.653,3.659,3.649,3.657,6773.0
1700466300000,3.656,3.665,3.654,3.656,16508.0
1700466360000,3.654,3.654,3.642,3.643,5490.0
1700466420000,3.642,3.648,3.639,3.641,6177.0
1700466480000,3.642,3.644,3.641,3.644,947.0
1700466540000,3.645,3.653,3.645,3.653,686.0
1700466600000,3.653,3.655,3.65,3.65,1798.0
1700466660000,3.651,3.652,3.646,3.646,2452.0
1700466720000,3.645,3.646,3.643,3.644,771.0
1700466780000,3.645,3.654,3.645,3.649,1789.0
1700466840000,3.649,3.649,3.642,3.643,2134.0
1700466900000,3.644,3.644,3.638,3.639,4073.0
1700466960000,3.639,3.642,3.637,3.642,2772.0
1700467020000,3.641,3.659,3.641,3.656,2836.0
1700467080000,3.656,3.659,3.652,3.659,1988.0
1700467140000,3.659,3.662,3.658,3.659,1913.0
1700467200000,3.661,3.662,3.655,3.658,10994.0
1700467260000,3.655,3.66,3.655,3.657,3741.0
1700467320000,3.659,3.66,3.655,3.657,6032.0
1700467380000,3.657,3.663,3.656,3.66,2676.0
1700467440000,3.661,3.661,3.637,3.638,29355.0
1700467500000,3.638,3.641,3.636,3.636,2988.0
1700467560000,3.636,3.638,3.634,3.636,1486.0
1700467620000,3.635,3.636,3.633,3.635,870.0
1700467680000,3.635,3.641,3.633,3.641,3341.0
1700467740000,3.641,3.644,3.64,3.643,2990.0
1700467800000,3.643,3.643,3.635,3.635,2715.0
1700467860000,3.636,3.637,3.634,3.636,955.0
1700467920000,3.636,3.636,3.634,3.634,236.0
1700467980000,3.633,3.639,3.633,3.635,1865.0
1700468040000,3.636,3.636,3.633,3.634,1245.0
1700468100000,3.633,3.633,3.626,3.63,5866.0
1700468160000,3.631,3.637,3.628,3.636,3275.0
1700468220000,3.636,3.638,3.634,3.638,1427.0
1700468280000,3.637,3.639,3.635,3.635,890.0
1700468340000,3.636,3.638,3.636,3.637,2122.0
1700468400000,3.636,3.638,3.635,3.638,884.0
1700468460000,3.639,3.641,3.639,3.641,1525.0
1700468520000,3.641,3.641,3.64,3.64,1086.0
1700468580000,3.641,3.641,3.639,3.64,663.0
1700468640000,3.64,3.643,3.634,3.635,2560.0
1700468700000,3.634,3.637,3.625,3.631,5093.0
1700468760000,3.631,3.631,3.628,3.629,914.0
1700468820000,3.63,3.63,3.618,3.621,14511.0
1700468880000,3.622,3.625,3.622,3.624,2349.0
1700468940000,3.625,3.627,3.624,3.626,1137.0
1700469000000,3.626,3.626,3.626,3.626,119.0
1700469060000,3.626,3.626,3.625,3.625,757.0
1700469120000,3.624,3.625,3.622,3.625,974.0
1700469180000,3.626,3.626,3.623,3.625,2208.0
1700469240000,3.624,3.624,3.614,3.617,9132.0
1700469300000,3.617,3.617,3.61,3.61,4045.0
1700469360000,3.612,3.612,3.609,3.609,1161.0
1700469420000,3.61,3.611,3.608,3.611,1161.0
1700469480000,3.61,3.611,3.605,3.608,4485.0
1700469540000,3.609,3.611,3.608,3.611,433.0
1700469600000,3.609,3.613,3.609,3.61,2074.0
1700469660000,3.609,3.613,3.609,3.61,3268.0
1700469720000,3.61,3.611,3.61,3.611,395.0
1700469780000,3.611,3.615,3.61,3.613,6747.0
1700469840000,3.613,3.613,3.61,3.61,1453.0
1700469900000,3.61,3.616,3.61,3.616,1060.0
1700469960000,3.615,3.617,3.612,3.615,3097.0
1700470020000,3.615,3.619,3.615,3.619,1165.0
1700470080000,3.618,3.618,3.614,3.615,2880.0
1700470140000,3.613,3.615,3.61,3.613,1787.0
1700470200000,3.612,3.613,3.608,3.608,2203.0
1700470260000,3.607,3.608,3.605,3.608,2133.0
1700470320000,3.607,3.609,3.605,3.609,827.0
1700470380000,3.607,3.608,3.607,3.607,2502.0
1700470440000,3.608,3.613,3.608,3.613,1489.0
1700470500000,3.611,3.613,3.609,3.613,1343.0
1700470560000,3.614,3.616,3.613,3.616,612.0
1700470620000,3.617,3.617,3.617,3.617,23.0
1700470680000,3.618,3.62,3.616,3.62,1884.0
1700470740000,3.62,3.624,3.62,3.624,3041.0
1700470800000,3.623,3.629,3.623,3.627,4059.0
1700470860000,3.628,3.633,3.627,3.633,1892.0
1700470920000,3.633,3.634,3.632,3.634,1391.0
1700470980000,3.635,3.637,3.635,3.637,598.0
1700471040000,3.638,3.638,3.632,3.633,3791.0
1700471100000,3.632,3.632,3.626,3.627,2799.0
1700471160000,3.627,3.639,3.627,3.639,2106.0
1700471220000,3.639,3.639,3.635,3.635,1652.0
1700471280000,3.635,3.637,3.631,3.635,1863.0
1700471340000,3.634,3.636,3.633,3.636,1218.0
1700471400000,3.636,3.636,3.63,3.63,1580.0
1700471460000,3.631,3.637,3.631,3.637,1130.0
1700471520000,3.637,3.643,3.637,3.641,2137.0
1700471580000,3.643,3.651,3.643,3.65,2617.0
1700471640000,3.649,3.657,3.648,3.651,3996.0
1700471700000,3.652,3.652,3.646,3.647,2085.0
1700471760000,3.647,3.647,3.645,3.647,220.0
1700471820000,3.647,3.648,3.646,3.646,1893.0
1700471880000,3.644,3.648,3.644,3.648,841.0
1700471940000,3.647,3.648,3.647,3.648,387.0
1700472000000,3.647,3.647,3.645,3.645,64.0
1700472060000,3.646,3.652,3.644,3.648,6315.0
1700472120000,3.649,3.651,3.648,3.651,633.0
1700472180000,3.65,3.65,3.646,3.65,2371.0
1700472240000,3.649,3.651,3.648,3.651,399.0
1700472300000,3.651,3.653,3.649,3.651,305.0
1700472360000,3.65,3.651,3.648,3.649,575.0
1700472420000,3.648,3.652,3.647,3.648,1029.0
1700472480000,3.647,3.65,3.647,3.648,2724.0
1700472540000,3.649,3.652,3.649,3.65,1440.0
1700472600000,3.65,3.657,3.65,3.657,1974.0
1700472660000,3.658,3.659,3.653,3.659,2241.0
1700472720000,3.659,3.668,3.659,3.666,7613.0
1700472780000,3.666,3.667,3.658,3.664,10285.0
1700472840000,3.664,3.669,3.662,3.662,3497.0
1700472900000,3.662,3.665,3.659,3.663,1683.0
1700472960000,3.663,3.664,3.658,3.664,3382.0
1700473020000,3.663,3.663,3.66,3.661,896.0
1700473080000,3.662,3.706,3.662,3.705,59531.0
1700473140000,3.703,3.707,3.691,3.697,29693.0
1700473200000,3.698,3.7,3.687,3.687,9857.0
1700473260000,3.687,3.687,3.683,3.685,4328.0
1700473320000,3.686,3.688,3.68,3.68,2092.0
1700473380000,3.682,3.683,3.679,3.679,2941.0
1700473440000,3.682,3.69,3.681,3.69,3082.0
1700473500000,3.691,3.691,3.68,3.687,2623.0
1700473560000,3.687,3.687,3.683,3.685,1893.0
1700473620000,3.684,3.693,3.674,3.687,25951.0
1700473680000,3.688,3.691,3.686,3.689,1701.0
1700473740000,3.69,3.693,3.69,3.691,772.0
1700473800000,3.691,3.694,3.688,3.692,1344.0
1700473860000,3.693,3.695,3.693,3.695,2057.0
1700473920000,3.694,3.7,3.692,3.698,2014.0
1700473980000,3.698,3.701,3.694,3.696,1561.0
1700474040000,3.696,3.702,3.693,3.699,3598.0
1700474100000,3.699,3.702,3.699,3.702,466.0
1700474160000,3.702,3.713,3.702,3.712,4025.0
1700474220000,3.711,3.711,3.704,3.706,5095.0
1700474280000,3.706,3.707,3.704,3.706,1397.0
1700474340000,3.705,3.724,3.705,3.722,7989.0
1700474400000,3.721,3.721,3.702,3.704,5233.0
1700474460000,3.705,3.716,3.705,3.716,1956.0
1700474520000,3.715,3.719,3.71,3.717,11727.0
1700474580000,3.718,3.728,3.717,3.724,5044.0
1700474640000,3.724,3.729,3.721,3.728,6932.0
1700474700000,3.726,3.736,3.725,3.736,9418.0
1700474760000,3.735,3.742,3.73,3.732,8544.0
1700474820000,3.733,3.747,3.731,3.743,5890.0
1700474880000,3.742,3.796,3.74,3.758,107701.0
1700474940000,3.758,3.759,3.745,3.753,10376.0
1700475000000,3.753,3.755,3.743,3.746,5807.0
1700475060000,3.748,3.748,3.741,3.741,2279.0
1700475120000,3.742,3.751,3.742,3.749,5646.0
1700475180000,3.75,3.752,3.747,3.749,1988.0
1700475240000,3.749,3.751,3.707,3.723,45097.0
1700475300000,3.721,3.724,3.69,3.7,44054.0
1700475360000,3.702,3.711,3.702,3.707,6984.0
1700475420000,3.708,3.711,3.7,3.703,6095.0
1700475480000,3.703,3.704,3.7,3.701,3276.0
1700475540000,3.701,3.705,3.7,3.704,936.0
1700475600000,3.704,3.707,3.703,3.703,2796.0
1700475660000,3.703,3.703,3.691,3.694,9876.0
1700475720000,3.694,3.703,3.693,3.703,2424.0
1700475780000,3.703,3.707,3.695,3.697,3445.0
1700475840000,3.697,3.705,3.696,3.701,2220.0
1700475900000,3.702,3.703,3.7,3.7,975.0
1700475960000,3.701,3.705,3.694,3.694,2710.0
1700476020000,3.694,3.697,3.692,3.692,469.0
1700476080000,3.694,3.694,3.692,3.694,763.0
1700476140000,3.694,3.699,3.694,3.695,1340.0
1700476200000,3.694,3.699,3.656,3.673,59394.0
1700476260000,3.673,3.685,3.672,3.677,17794.0
1700476320000,3.676,3.676,3.671,3.674,1873.0
1700476380000,3.673,3.673,3.663,3.665,9505.0
1700476440000,3.665,3.677,3.665,3.675,6089.0
1700476500000,3.674,3.675,3.665,3.666,2872.0
1700476560000,3.666,3.669,3.66,3.666,5631.0
1700476620000,3.664,3.676,3.66,3.675,8705.0
1700476680000,3.675,3.679,3.671,3.674,7041.0
1700476740000,3.675,3.679,3.671,3.672,2901.0
1700476800000,3.671,3.673,3.665,3.666,2035.0
1700476860000,3.667,3.675,3.666,3.675,3489.0
1700476920000,3.676,3.678,3.67,3.675,9865.0
1700476980000,3.672,3.673,3.671,3.673,3363.0
1700477040000,3.673,3.678,3.673,3.676,4147.0
1700477100000,3.674,3.681,3.673,3.681,2198.0
1700477160000,3.681,3.693,3.68,3.687,8619.0
1700477220000,3.688,3.694,3.686,3.688,2689.0
1700477280000,3.688,3.689,3.685,3.688,839.0
1700477340000,3.687,3.687,3.681,3.684,2030.0
1700477400000,3.682,3.682,3.671,3.671,5330.0
1700477460000,3.671,3.675,3.67,3.672,2563.0
1700477520000,3.672,3.676,3.667,3.675,1896.0
1700477580000,3.675,3.675,3.669,3.669,2900.0
1700477640000,3.669,3.672,3.665,3.666,4236.0
1700477700000,3.666,3.668,3.647,3.655,25139.0
1700477760000,3.656,3.668,3.656,3.668,8225.0
1700477820000,3.667,3.674,3.667,3.672,2467.0
1700477880000,3.67,3.671,3.662,3.664,3447.0
1700477940000,3.665,3.671,3.665,3.669,2811.0
1700478000000,3.67,3.674,3.67,3.674,2070.0
1700478060000,3.673,3.68,3.672,3.674,4010.0
1700478120000,3.674,3.678,3.673,3.677,2349.0
1700478180000,3.675,3.679,3.674,3.676,1845.0
1700478240000,3.676,3.685,3.676,3.682,2773.0
1700478300000,3.68,3.684,3.678,3.681,2876.0
1700478360000,3.681,3.684,3.678,3.683,3096.0
1700478420000,3.684,3.689,3.684,3.685,1242.0
1700478480000,3.685,3.69,3.685,3.687,3620.0
1700478540000,3.687,3.687,3.681,3.683,3080.0
1700478600000,3.684,3.69,3.677,3.68,5456.0
1700478660000,3.681,3.683,3.678,3.681,950.0
1700478720000,3.682,3.684,3.68,3.68,804.0
1700478780000,3.683,3.687,3.68,3.685,403.0
1700478840000,3.685,3.692,3.685,3.686,2681.0
1700478900000,3.686,3.686,3.684,3.685,256.0
1700478960000,3.685,3.686,3.684,3.686,203.0
1700479020000,3.686,3.686,3.683,3.683,1402.0
1700479080000,3.683,3.686,3.683,3.686,429.0
1700479140000,3.686,3.686,3.679,3.679,1166.0
1700479200000,3.679,3.679,3.673,3.674,5096.0
1700479260000,3.675,3.676,3.673,3.674,875.0
1700479320000,3.673,3.678,3.668,3.678,5574.0
1700479380000,3.678,3.678,3.668,3.673,9453.0
1700479440000,3.672,3.676,3.669,3.673,1305.0
1700479500000,3.676,3.678,3.674,3.676,1012.0
1700479560000,3.675,3.676,3.673,3.673,292.0
1700479620000,3.674,3.674,3.667,3.667,828.0
1700479680000,3.668,3.672,3.665,3.669,5059.0
1700479740000,3.669,3.674,3.667,3.674,1023.0
1700479800000,3.674,3.676,3.673,3.673,602.0
1700479860000,3.675,3.676,3.673,3.675,1122.0
1700479920000,3.674,3.682,3.674,3.682,5449.0
1700479980000,3.682,3.682,3.672,3.672,975.0
1700480040000,3.675,3.675,3.669,3.671,1541.0
1700480100000,3.669,3.669,3.664,3.667,1008.0
1700480160000,3.668,3.668,3.661,3.665,1341.0
1700480220000,3.665,3.665,3.656,3.656,3365.0
1700480280000,3.656,3.66,3.655,3.655,1197.0
1700480340000,3.655,3.66,3.655,3.656,2571.0
1700480400000,3.657,3.664,3.656,3.66,1381.0
1700480460000,3.66,3.661,3.658,3.658,627.0
1700480520000,3.661,3.666,3.661,3.666,986.0
1700480580000,3.664,3.664,3.655,3.659,3067.0
1700480640000,3.66,3.66,3.65,3.659,4633.0
1700480700000,3.658,3.663,3.655,3.657,2732.0
1700480760000,3.656,3.656,3.637,3.639,8599.0
1700480820000,3.639,3.64,3.624,3.635,18696.0
1700480880000,3.636,3.637,3.631,3.635,3275.0
1700480940000,3.636,3.639,3.626,3.63,10733.0
1700481000000,3.632,3.636,3.629,3.635,3159.0
1700481060000,3.636,3.639,3.635,3.638,2638.0
1700481120000,3.638,3.64,3.635,3.637,1836.0
1700481180000,3.638,3.64,3.629,3.639,2681.0
1700481240000,3.639,3.64,3.633,3.633,2584.0
1700481300000,3.635,3.64,3.634,3.639,2193.0
1700481360000,3.639,3.64,3.635,3.638,1330.0
1700481420000,3.638,3.643,3.638,3.643,7705.0
1700481480000,3.642,3.642,3.639,3.641,1917.0
1700481540000,3.641,3.642,3.639,3.64,2850.0
1700481600000,3.64,3.641,3.636,3.636,2796.0
1700481660000,3.636,3.636,3.633,3.634,243.0
1700481720000,3.634,3.634,3.625,3.63,7437.0
1700481780000,3.63,3.63,3.622,3.626,2309.0
1700481840000,3.624,3.628,3.621,3.627,4436.0
1700481900000,3.628,3.632,3.624,3.624,954.0
1700481960000,3.624,3.627,3.617,3.62,7231.0
1700482020000,3.621,3.626,3.62,3.624,3428.0
1700482080000,3.625,3.632,3.625,3.629,1543.0
1700482140000,3.631,3.633,3.627,3.63,2411.0
1700482200000,3.631,3.645,3.631,3.645,8140.0
1700482260000,3.643,3.644,3.634,3.637,3905.0
1700482320000,3.636,3.644,3.634,3.644,1008.0
1700482380000,3.642,3.644,3.641,3.644,842.0
1700482440000,3.644,3.647,3.64,3.646,2273.0
1700482500000,3.646,3.65,3.642,3.65,1929.0
1700482560000,3.649,3.649,3.642,3.646,1496.0
1700482620000,3.646,3.647,3.644,3.645,302.0
1700482680000,3.646,3.648,3.643,3.646,1444.0
1700482740000,3.647,3.654,3.647,3.654,2301.0
1700482800000,3.654,3.654,3.644,3.646,4090.0
1700482860000,3.645,3.649,3.644,3.649,870.0
1700482920000,3.651,3.652,3.643,3.643,752.0
1700482980000,3.644,3.644,3.642,3.642,291.0
1700483040000,3.641,3.641,3.639,3.64,828.0
1700483100000,3.641,3.641,3.632,3.632,1616.0
1700483160000,3.632,3.632,3.618,3.623,7831.0
1700483220000,3.62,3.623,3.619,3.623,1817.0
1700483280000,3.623,3.624,3.62,3.624,2024.0
1700483340000,3.623,3.625,3.62,3.624,1263.0
1700483400000,3.623,3.623,3.618,3.622,2815.0
1700483460000,3.623,3.627,3.623,3.626,261.0
1700483520000,3.627,3.629,3.626,3.629,180.0
1700483580000,3.63,3.633,3.63,3.633,608.0
1700483640000,3.634,3.635,3.632,3.634,400.0
1700483700000,3.635,3.638,3.634,3.638,330.0
1700483760000,3.638,3.641,3.632,3.632,1129.0
1700483820000,3.633,3.633,3.62,3.62,922.0
1700483880000,3.62,3.632,3.62,3.63,2206.0
1700483940000,3.63,3.637,3.63,3.637,2380.0
1700484000000,3.637,3.644,3.637,3.643,2178.0
1700484060000,3.643,3.643,3.638,3.638,1845.0
1700484120000,3.64,3.643,3.637,3.637,2302.0
1700484180000,3.637,3.637,3.631,3.631,354.0
1700484240000,3.631,3.631,3.631,3.631,61.0
1700484300000,3.632,3.642,3.631,3.639,3087.0
1700484360000,3.641,3.652,3.641,3.651,3613.0
1700484420000,3.651,3.672,3.651,3.671,15218.0
1700484480000,3.67,3.67,3.662,3.67,6826.0
1700484540000,3.669,3.669,3.659,3.667,8491.0
1700484600000,3.665,3.668,3.661,3.662,3968.0
1700484660000,3.663,3.663,3.657,3.662,2545.0
1700484720000,3.66,3.67,3.66,3.669,9800.0
1700484780000,3.669,3.671,3.666,3.669,2372.0
1700484840000,3.669,3.671,3.666,3.666,1387.0
1700484900000,3.667,3.673,3.663,3.671,5117.0
1700484960000,3.673,3.673,3.665,3.666,5797.0
1700485020000,3.667,3.668,3.664,3.664,3034.0
1700485080000,3.666,3.672,3.665,3.67,2115.0
1700485140000,3.67,3.67,3.663,3.666,4309.0
1700485200000,3.666,3.675,3.664,3.667,3350.0
1700485260000,3.666,3.685,3.666,3.685,4626.0
1700485320000,3.685,3.686,3.676,3.68,2206.0
1700485380000,3.679,3.679,3.67,3.677,6113.0
1700485440000,3.677,3.685,3.676,3.68,2657.0
1700485500000,3.68,3.68,3.673,3.673,2551.0
1700485560000,3.672,3.677,3.663,3.667,8369.0
1700485620000,3.666,3.667,3.647,3.667,20388.0
1700485680000,3.667,3.683,3.665,3.683,5434.0
1700485740000,3.684,3.687,3.676,3.685,4575.0
1700485800000,3.686,3.692,3.686,3.687,2344.0
1700485860000,3.686,3.692,3.675,3.679,5925.0
1700485920000,3.68,3.681,3.677,3.678,1325.0
1700485980000,3.679,3.68,3.677,3.679,873.0
1700486040000,3.678,3.683,3.678,3.683,937.0
1700486100000,3.682,3.683,3.677,3.68,1750.0
1700486160000,3.681,3.698,3.681,3.695,13265.0
1700486220000,3.695,3.697,3.685,3.685,1606.0
1700486280000,3.684,3.688,3.684,3.687,622.0
1700486340000,3.685,3.685,3.674,3.676,1498.0
1700486400000,3.674,3.682,3.672,3.681,4273.0
1700486460000,3.681,3.686,3.68,3.685,1877.0
1700486520000,3.684,3.69,3.679,3.687,6025.0
1700486580000,3.688,3.692,3.688,3.69,3981.0
1700486640000,3.692,3.692,3.683,3.684,7305.0
1700486700000,3.684,3.685,3.681,3.683,1081.0
1700486760000,3.682,3.682,3.678,3.678,581.0
1700486820000,3.678,3.686,3.678,3.684,686.0
1700486880000,3.686,3.687,3.683,3.685,429.0
1700486940000,3.686,3.689,3.686,3.687,779.0
1700487000000,3.685,3.697,3.682,3.691,6012.0
1700487060000,3.692,3.7,3.692,3.7,1261.0
1700487120000,3.699,3.702,3.696,3.697,779.0
1700487180000,3.697,3.706,3.697,3.703,1925.0
1700487240000,3.703,3.718,3.703,3.714,7202.0
1700487300000,3.716,3.718,3.711,3.712,2729.0
1700487360000,3.713,3.715,3.706,3.706,3922.0
1700487420000,3.707,3.71,3.705,3.71,2102.0
1700487480000,3.71,3.721,3.708,3.719,5091.0
1700487540000,3.718,3.719,3.71,3.714,10389.0
1700487600000,3.713,3.713,3.705,3.712,6377.0
1700487660000,3.711,3.712,3.709,3.71,633.0
1700487720000,3.709,3.71,3.707,3.709,3097.0
1700487780000,3.709,3.709,3.706,3.707,1036.0
1700487840000,3.708,3.714,3.708,3.714,2812.0
1700487900000,3.714,3.727,3.714,3.724,7313.0
1700487960000,3.724,3.724,3.712,3.716,8322.0
1700488020000,3.717,3.717,3.7,3.7,5805.0
1700488080000,3.699,3.701,3.691,3.7,6360.0
1700488140000,3.701,3.712,3.701,3.706,3945.0
1700488200000,3.708,3.714,3.703,3.714,2644.0
1700488260000,3.712,3.718,3.712,3.717,1112.0
1700488320000,3.718,3.722,3.716,3.72,3791.0
1700488380000,3.72,3.726,3.72,3.725,5466.0
1700488440000,3.725,3.73,3.722,3.727,4697.0
1700488500000,3.726,3.729,3.717,3.72,7162.0
1700488560000,3.719,3.731,3.711,3.73,8251.0
1700488620000,3.727,3.727,3.715,3.718,11835.0
1700488680000,3.717,3.718,3.708,3.71,9398.0
1700488740000,3.709,3.711,3.702,3.703,6561.0
1700488800000,3.703,3.703,3.688,3.69,8637.0
1700488860000,3.69,3.691,3.681,3.687,12389.0
1700488920000,3.687,3.69,3.685,3.69,4498.0
1700488980000,3.69,3.692,3.682,3.682,2037.0
1700489040000,3.681,3.693,3.681,3.693,3406.0
1700489100000,3.693,3.697,3.692,3.697,4983.0
1700489160000,3.698,3.71,3.698,3.699,6695.0
1700489220000,3.7,3.701,3.694,3.696,6270.0
1700489280000,3.696,3.698,3.693,3.694,2850.0
1700489340000,3.692,3.692,3.689,3.689,1393.0
1700489400000,3.69,3.691,3.652,3.661,29390.0
1700489460000,3.66,3.662,3.621,3.63,29358.0
1700489520000,3.63,3.644,3.625,3.644,16088.0
1700489580000,3.643,3.658,3.643,3.657,6730.0
1700489640000,3.658,3.662,3.641,3.641,14393.0
1700489700000,3.64,3.65,3.635,3.647,7603.0
1700489760000,3.647,3.694,3.647,3.691,14708.0
1700489820000,3.692,3.701,3.689,3.689,6780.0
1700489880000,3.688,3.688,3.676,3.678,4705.0
1700489940000,3.679,3.688,3.679,3.679,8090.0
1700490000000,3.68,3.683,3.674,3.678,6515.0
1700490060000,3.679,3.69,3.671,3.685,5813.0
1700490120000,3.685,3.685,3.677,3.681,1055.0
1700490180000,3.68,3.683,3.678,3.681,1103.0
1700490240000,3.682,3.695,3.682,3.695,2205.0
1700490300000,3.692,3.703,3.689,3.703,8215.0
1700490360000,3.703,3.705,3.699,3.7,1854.0
1700490420000,3.699,3.707,3.699,3.704,1394.0
1700490480000,3.705,3.715,3.7,3.715,5861.0
1700490540000,3.712,3.721,3.71,3.72,5149.0
1700490600000,3.719,3.732,3.717,3.725,6475.0
1700490660000,3.727,3.749,3.725,3.749,12949.0
1700490720000,3.749,3.749,3.726,3.736,18540.0
1700490780000,3.735,3.736,3.723,3.725,5526.0
1700490840000,3.723,3.733,3.719,3.73,6842.0
1700490900000,3.73,3.737,3.728,3.73,1924.0
1700490960000,3.729,3.746,3.729,3.746,7023.0
1700491020000,3.746,3.756,3.738,3.756,11354.0
1700491080000,3.753,3.755,3.749,3.751,3012.0
1700491140000,3.751,3.751,3.738,3.739,5735.0
1700491200000,3.738,3.738,3.732,3.737,3302.0
1700491260000,3.736,3.745,3.736,3.742,2412.0
1700491320000,3.743,3.755,3.742,3.755,1521.0
1700491380000,3.755,3.763,3.75,3.75,14358.0
1700491440000,3.749,3.751,3.744,3.747,5056.0
1700491500000,3.747,3.77,3.747,3.76,21865.0
1700491560000,3.761,3.765,3.756,3.757,8916.0
1700491620000,3.759,3.763,3.755,3.758,4589.0
1700491680000,3.759,3.764,3.757,3.761,2732.0
1700491740000,3.76,3.772,3.76,3.77,5732.0
1700491800000,3.769,3.782,3.769,3.771,18739.0
1700491860000,3.771,3.804,3.751,3.794,51328.0
1700491920000,3.794,3.795,3.774,3.779,15754.0
1700491980000,3.776,3.776,3.76,3.76,8763.0
1700492040000,3.759,3.76,3.751,3.757,6107.0
1700492100000,3.759,3.769,3.748,3.766,5981.0
1700492160000,3.768,3.777,3.766,3.768,7775.0
1700492220000,3.768,3.772,3.741,3.745,24306.0
1700492280000,3.745,3.764,3.74,3.76,7801.0
1700492340000,3.761,3.761,3.748,3.75,8742.0
1700492400000,3.751,3.759,3.75,3.754,6451.0
1700492460000,3.754,3.767,3.753,3.76,5497.0
1700492520000,3.759,3.759,3.732,3.736,19000.0
1700492580000,3.735,3.742,3.728,3.738,15486.0
1700492640000,3.738,3.745,3.728,3.734,16147.0
1700492700000,3.734,3.745,3.733,3.741,7174.0
1700492760000,3.741,3.745,3.731,3.737,4219.0
1700492820000,3.736,3.761,3.736,3.747,17834.0
1700492880000,3.746,3.752,3.744,3.744,3472.0
1700492940000,3.744,3.744,3.736,3.739,4375.0
1700493000000,3.74,3.748,3.74,3.74,1227.0
1700493060000,3.74,3.751,3.74,3.748,1721.0
1700493120000,3.748,3.753,3.745,3.753,2492.0
1700493180000,3.753,3.761,3.752,3.755,5572.0
1700493240000,3.756,3.76,3.753,3.753,5830.0
1700493300000,3.754,3.758,3.741,3.748,5096.0
1700493360000,3.748,3.753,3.747,3.753,876.0
1700493420000,3.752,3.752,3.749,3.749,797.0
1700493480000,3.748,3.749,3.745,3.745,830.0
1700493540000,3.747,3.747,3.745,3.747,1173.0
1700493600000,3.747,3.747,3.738,3.739,4442.0
1700493660000,3.738,3.738,3.728,3.73,4565.0
1700493720000,3.731,3.736,3.728,3.735,2943.0
1700493780000,3.734,3.734,3.726,3.726,3235.0
1700493840000,3.728,3.734,3.728,3.732,1486.0
1700493900000,3.732,3.732,3.726,3.727,1878.0
1700493960000,3.728,3.732,3.725,3.73,3512.0
1700494020000,3.73,3.732,3.728,3.728,972.0
1700494080000,3.728,3.735,3.728,3.73,1356.0
1700494140000,3.729,3.734,3.729,3.73,2413.0
1700494200000,3.73,3.734,3.728,3.73,2885.0
1700494260000,3.731,3.731,3.725,3.725,1226.0
1700494320000,3.728,3.73,3.725,3.725,640.0
1700494380000,3.727,3.727,3.725,3.727,233.0
1700494440000,3.727,3.729,3.717,3.718,7277.0
1700494500000,3.719,3.721,3.706,3.708,2637.0
1700494560000,3.708,3.712,3.703,3.707,7458.0
1700494620000,3.708,3.713,3.708,3.709,1325.0
1700494680000,3.709,3.713,3.707,3.708,1353.0
1700494740000,3.71,3.715,3.71,3.714,2947.0
1700494800000,3.714,3.718,3.712,3.715,4353.0
1700494860000,3.715,3.716,3.709,3.709,1030.0
1700494920000,3.708,3.717,3.705,3.717,3119.0
1700494980000,3.716,3.725,3.716,3.725,2241.0
1700495040000,3.723,3.725,3.714,3.716,2874.0
1700495100000,3.716,3.722,3.716,3.72,2338.0
1700495160000,3.721,3.734,3.72,3.733,3218.0
1700495220000,3.733,3.737,3.731,3.733,911.0
1700495280000,3.734,3.74,3.734,3.739,1455.0
1700495340000,3.738,3.738,3.726,3.727,1095.0
1700495400000,3.727,3.731,3.726,3.731,2623.0
1700495460000,3.729,3.732,3.729,3.73,528.0
1700495520000,3.732,3.734,3.73,3.733,1031.0
1700495580000,3.734,3.741,3.729,3.737,11998.0
1700495640000,3.737,3.74,3.725,3.73,6480.0
1700495700000,3.729,3.731,3.726,3.728,2001.0
1700495760000,3.726,3.739,3.726,3.734,5225.0
1700495820000,3.734,3.751,3.732,3.749,6608.0
1700495880000,3.749,3.749,3.742,3.742,1723.0
1700495940000,3.742,3.747,3.74,3.746,5291.0
1700496000000,3.745,3.746,3.73,3.737,8451.0
1700496060000,3.737,3.747,3.736,3.741,2236.0
1700496120000,3.74,3.745,3.74,3.744,2282.0
1700496180000,3.744,3.745,3.74,3.743,3571.0
1700496240000,3.742,3.746,3.74,3.742,2592.0
1700496300000,3.742,3.748,3.736,3.737,5767.0
1700496360000,3.737,3.737,3.733,3.733,1477.0
1700496420000,3.732,3.734,3.727,3.732,1651.0
1700496480000,3.73,3.732,3.727,3.728,998.0
1700496540000,3.728,3.733,3.727,3.727,2801.0
1700496600000,3.728,3.728,3.726,3.726,479.0
1700496660000,3.725,3.725,3.715,3.721,4622.0
1700496720000,3.722,3.727,3.722,3.723,1205.0
1700496780000,3.722,3.724,3.718,3.719,554.0
1700496840000,3.719,3.72,3.712,3.717,2304.0
1700496900000,3.718,3.719,3.714,3.714,468.0
1700496960000,3.714,3.714,3.705,3.707,1662.0
1700497020000,3.707,3.709,3.702,3.709,2894.0
1700497080000,3.709,3.717,3.709,3.717,1939.0
1700497140000,3.715,3.716,3.711,3.712,1057.0
1700497200000,3.712,3.713,3.705,3.705,1740.0
1700497260000,3.705,3.708,3.704,3.707,3081.0
1700497320000,3.705,3.707,3.702,3.706,1497.0
1700497380000,3.705,3.706,3.686,3.688,11866.0
1700497440000,3.689,3.693,3.681,3.693,9835.0
1700497500000,3.693,3.699,3.693,3.695,6478.0
1700497560000,3.693,3.699,3.693,3.696,2323.0
1700497620000,3.694,3.7,3.691,3.7,2530.0
1700497680000,3.698,3.698,3.695,3.695,715.0
1700497740000,3.694,3.694,3.688,3.692,761.0
1700497800000,3.693,3.696,3.678,3.684,4415.0
1700497860000,3.685,3.685,3.678,3.683,1108.0
1700497920000,3.684,3.693,3.682,3.693,4728.0
1700497980000,3.69,3.696,3.69,3.696,1097.0
1700498040000,3.697,3.705,3.697,3.703,2942.0
1700498100000,3.704,3.704,3.686,3.686,2843.0
1700498160000,3.686,3.698,3.684,3.696,1928.0
1700498220000,3.695,3.696,3.69,3.691,1685.0
1700498280000,3.692,3.697,3.69,3.697,2292.0
1700498340000,3.697,3.701,3.697,3.698,1611.0
1700498400000,3.698,3.699,3.692,3.697,1004.0
1700498460000,3.695,3.699,3.694,3.699,481.0
1700498520000,3.699,3.702,3.696,3.701,5986.0
1700498580000,3.7,3.702,3.699,3.702,548.0
1700498640000,3.701,3.706,3.7,3.703,4327.0
1700498700000,3.702,3.704,3.7,3.702,966.0
1700498760000,3.701,3.704,3.7,3.7,5237.0
1700498820000,3.699,3.699,3.681,3.687,8077.0
1700498880000,3.686,3.687,3.678,3.678,4061.0
1700498940000,3.679,3.687,3.679,3.682,2023.0
1700499000000,3.684,3.691,3.68,3.685,2078.0
1700499060000,3.685,3.686,3.67,3.672,2616.0
1700499120000,3.671,3.674,3.666,3.671,9434.0
1700499180000,3.672,3.672,3.666,3.666,2334.0
1700499240000,3.668,3.675,3.666,3.675,546.0
1700499300000,3.674,3.68,3.67,3.678,865.0
1700499360000,3.68,3.684,3.677,3.677,2999.0
1700499420000,3.676,3.679,3.671,3.677,1916.0
1700499480000,3.68,3.682,3.677,3.679,1026.0
1700499540000,3.679,3.681,3.678,3.68,2056.0
1700499600000,3.68,3.691,3.679,3.689,2495.0
1700499660000,3.688,3.696,3.683,3.694,3203.0
1700499720000,3.696,3.701,3.687,3.692,1868.0
1700499780000,3.693,3.696,3.692,3.695,724.0
1700499840000,3.695,3.701,3.686,3.701,2578.0
1700499900000,3.7,3.711,3.699,3.711,8683.0
1700499960000,3.712,3.715,3.709,3.714,1605.0
1700500020000,3.714,3.726,3.713,3.724,3014.0
1700500080000,3.724,3.725,3.717,3.721,3526.0
1700500140000,3.721,3.724,3.712,3.715,1283.0
1700500200000,3.714,3.721,3.711,3.719,1299.0
1700500260000,3.718,3.736,3.718,3.736,6125.0
1700500320000,3.735,3.736,3.73,3.732,6217.0
1700500380000,3.735,3.736,3.73,3.733,3811.0
1700500440000,3.734,3.734,3.727,3.727,3442.0
1700500500000,3.727,3.728,3.722,3.725,1628.0
1700500560000,3.724,3.724,3.718,3.719,2289.0
1700500620000,3.719,3.724,3.719,3.721,545.0
1700500680000,3.722,3.727,3.722,3.724,513.0
1700500740000,3.724,3.724,3.718,3.719,2139.0
1700500800000,3.718,3.721,3.717,3.719,1404.0
1700500860000,3.72,3.721,3.709,3.711,1276.0
1700500920000,3.712,3.719,3.712,3.718,262.0
1700500980000,3.719,3.72,3.713,3.713,439.0
1700501040000,3.714,3.714,3.714,3.714,4.0
1700501100000,3.714,3.718,3.708,3.715,2726.0
1700501160000,3.715,3.716,3.709,3.716,1046.0
1700501220000,3.714,3.72,3.713,3.718,1609.0
1700501280000,3.719,3.721,3.679,3.689,20190.0
1700501340000,3.691,3.704,3.685,3.697,10570.0
1700501400000,3.699,3.699,3.68,3.687,8018.0
1700501460000,3.686,3.704,3.681,3.703,8225.0
1700501520000,3.702,3.709,3.701,3.702,5885.0
1700501580000,3.702,3.705,3.699,3.705,1883.0
1700501640000,3.706,3.726,3.706,3.721,6057.0
1700501700000,3.721,3.74,3.717,3.733,4780.0
1700501760000,3.735,3.741,3.732,3.733,4178.0
1700501820000,3.734,3.742,3.725,3.734,11254.0
1700501880000,3.734,3.74,3.722,3.74,10801.0
1700501940000,3.742,3.744,3.739,3.743,5197.0
1700502000000,3.744,3.753,3.728,3.738,26256.0
1700502060000,3.74,3.744,3.733,3.733,6239.0
1700502120000,3.736,3.737,3.727,3.734,2338.0
1700502180000,3.733,3.733,3.725,3.731,6955.0
1700502240000,3.73,3.735,3.729,3.734,1454.0
1700502300000,3.733,3.736,3.727,3.735,1551.0
1700502360000,3.736,3.75,3.736,3.748,3558.0
1700502420000,3.747,3.758,3.745,3.758,6596.0
1700502480000,3.756,3.764,3.747,3.763,10713.0
1700502540000,3.763,3.771,3.755,3.762,17452.0
1700502600000,3.763,3.766,3.756,3.762,6976.0
1700502660000,3.764,3.769,3.761,3.763,5162.0
1700502720000,3.765,3.767,3.757,3.757,4065.0
1700502780000,3.758,3.758,3.745,3.752,8171.0
1700502840000,3.751,3.753,3.739,3.744,6127.0
1700502900000,3.744,3.752,3.744,3.752,1999.0
1700502960000,3.753,3.766,3.751,3.763,5113.0
1700503020000,3.764,3.764,3.756,3.757,1267.0
1700503080000,3.758,3.759,3.746,3.751,3782.0
1700503140000,3.751,3.752,3.746,3.748,1733.0
1700503200000,3.749,3.755,3.748,3.752,3305.0
1700503260000,3.751,3.751,3.741,3.747,3655.0
1700503320000,3.75,3.766,3.75,3.766,5264.0
1700503380000,3.764,3.768,3.763,3.768,3574.0
1700503440000,3.766,3.771,3.762,3.762,2191.0
1700503500000,3.764,3.765,3.751,3.751,3719.0
1700503560000,3.754,3.754,3.748,3.748,2772.0
1700503620000,3.748,3.749,3.742,3.742,1636.0
1700503680000,3.742,3.742,3.734,3.737,1928.0
1700503740000,3.737,3.737,3.73,3.733,2896.0
1700503800000,3.733,3.741,3.733,3.74,501.0
1700503860000,3.741,3.742,3.729,3.734,11425.0
1700503920000,3.733,3.74,3.732,3.736,4083.0
1700503980000,3.735,3.735,3.73,3.73,957.0
1700504040000,3.73,3.741,3.73,3.74,714.0
1700504100000,3.739,3.739,3.733,3.734,1354.0
1700504160000,3.735,3.736,3.732,3.735,699.0
1700504220000,3.736,3.738,3.728,3.728,1452.0
1700504280000,3.728,3.728,3.7,3.708,8720.0
1700504340000,3.709,3.713,3.707,3.709,2256.0
1700504400000,3.708,3.709,3.703,3.706,6810.0
1700504460000,3.707,3.713,3.706,3.711,1083.0
1700504520000,3.711,3.714,3.705,3.707,2471.0
1700504580000,3.707,3.715,3.707,3.714,2023.0
1700504640000,3.715,3.718,3.713,3.716,1034.0
1700504700000,3.717,3.722,3.717,3.722,1018.0
1700504760000,3.722,3.73,3.72,3.722,1809.0
1700504820000,3.722,3.725,3.72,3.725,725.0
1700504880000,3.725,3.73,3.721,3.721,2300.0
1700504940000,3.72,3.723,3.717,3.721,924.0
1700505000000,3.72,3.72,3.71,3.716,2062.0
1700505060000,3.716,3.718,3.712,3.718,1690.0
1700505120000,3.717,3.724,3.716,3.719,2318.0
1700505180000,3.722,3.722,3.714,3.715,1695.0
1700505240000,3.716,3.719,3.716,3.716,319.0
1700505300000,3.715,3.715,3.71,3.712,2210.0
1700505360000,3.71,3.71,3.707,3.707,1534.0
1700505420000,3.707,3.707,3.698,3.7,5165.0
1700505480000,3.701,3.717,3.7,3.716,15159.0
1700505540000,3.713,3.717,3.705,3.705,1679.0
1700505600000,3.706,3.706,3.694,3.698,2029.0
1700505660000,3.7,3.7,3.695,3.697,682.0
1700505720000,3.697,3.699,3.692,3.694,2315.0
1700505780000,3.693,3.697,3.69,3.69,2252.0
1700505840000,3.69,3.69,3.688,3.688,531.0
1700505900000,3.688,3.69,3.677,3.677,1919.0
1700505960000,3.677,3.683,3.674,3.677,7086.0
1700506020000,3.679,3.688,3.677,3.688,3045.0
1700506080000,3.689,3.695,3.687,3.692,1196.0
1700506140000,3.692,3.698,3.692,3.698,984.0
1700506200000,3.699,3.702,3.696,3.7,1583.0
1700506260000,3.699,3.701,3.698,3.698,839.0
1700506320000,3.698,3.702,3.697,3.701,2190.0
1700506380000,3.703,3.722,3.703,3.71,17310.0
1700506440000,3.71,3.716,3.709,3.71,8803.0
1700506500000,3.712,3.715,3.712,3.713,1022.0
1700506560000,3.713,3.72,3.71,3.714,2437.0
1700506620000,3.716,3.717,3.701,3.701,13874.0
1700506680000,3.701,3.701,3.696,3.7,2120.0
1700506740000,3.7,3.703,3.698,3.699,1327.0
1700506800000,3.699,3.703,3.698,3.698,1034.0
1700506860000,3.698,3.706,3.697,3.7,1674.0
1700506920000,3.699,3.704,3.698,3.704,216.0
1700506980000,3.706,3.708,3.699,3.701,686.0
1700507040000,3.702,3.706,3.702,3.704,1799.0
1700507100000,3.705,3.71,3.705,3.709,1138.0
1700507160000,3.709,3.718,3.706,3.718,5426.0
1700507220000,3.717,3.72,3.716,3.72,1252.0
1700507280000,3.718,3.724,3.718,3.723,1663.0
1700507340000,3.722,3.722,3.715,3.716,1287.0
1700507400000,3.714,3.717,3.711,3.711,1454.0
1700507460000,3.71,3.71,3.704,3.705,1550.0
1700507520000,3.703,3.703,3.695,3.696,2467.0
1700507580000,3.694,3.694,3.686,3.69,2792.0
1700507640000,3.689,3.691,3.684,3.689,1937.0
1700507700000,3.69,3.69,3.681,3.686,1563.0
1700507760000,3.687,3.687,3.68,3.682,625.0
1700507820000,3.684,3.691,3.683,3.686,2860.0
1700507880000,3.686,3.691,3.685,3.689,589.0
1700507940000,3.689,3.697,3.689,3.696,573.0
1700508000000,3.695,3.698,3.693,3.697,3373.0
1700508060000,3.696,3.7,3.696,3.7,1042.0
1700508120000,3.701,3.702,3.697,3.702,669.0
1700508180000,3.702,3.702,3.699,3.702,386.0
1700508240000,3.701,3.703,3.7,3.702,639.0
1700508300000,3.702,3.708,3.701,3.706,876.0
1700508360000,3.706,3.706,3.703,3.703,307.0
1700508420000,3.703,3.704,3.701,3.704,953.0
1700508480000,3.703,3.705,3.702,3.705,821.0
1700508540000,3.705,3.71,3.705,3.706,1946.0
1700508600000,3.707,3.708,3.704,3.708,568.0
1700508660000,3.709,3.711,3.708,3.708,736.0
1700508720000,3.711,3.711,3.702,3.702,1488.0
1700508780000,3.702,3.708,3.702,3.704,933.0
1700508840000,3.706,3.715,3.706,3.71,2191.0
1700508900000,3.71,3.714,3.708,3.71,741.0
1700508960000,3.709,3.709,3.705,3.709,1491.0
1700509020000,3.709,3.71,3.707,3.708,606.0
1700509080000,3.707,3.707,3.7,3.7,1685.0
1700509140000,3.7,3.702,3.698,3.701,728.0
1700509200000,3.7,3.702,3.698,3.701,396.0
1700509260000,3.703,3.712,3.701,3.71,2704.0
1700509320000,3.71,3.715,3.708,3.713,1554.0
1700509380000,3.713,3.717,3.711,3.716,2239.0
1700509440000,3.716,3.718,3.711,3.713,410.0
1700509500000,3.712,3.712,3.707,3.707,1249.0
1700509560000,3.705,3.705,3.699,3.702,1713.0
1700509620000,3.703,3.704,3.699,3.702,1368.0
1700509680000,3.702,3.703,3.698,3.698,1872.0
1700509740000,3.697,3.704,3.695,3.695,1398.0
1700509800000,3.696,3.699,3.693,3.696,3345.0
1700509860000,3.697,3.697,3.69,3.693,2880.0
1700509920000,3.693,3.698,3.688,3.698,1726.0
1700509980000,3.698,3.701,3.697,3.701,264.0
1700510040000,3.701,3.703,3.695,3.699,764.0
1700510100000,3.701,3.704,3.701,3.701,593.0
1700510160000,3.7,3.702,3.694,3.702,692.0
1700510220000,3.702,3.706,3.7,3.704,4774.0
1700510280000,3.704,3.711,3.703,3.708,4058.0
1700510340000,3.708,3.711,3.707,3.708,1778.0
1700510400000,3.709,3.71,3.707,3.708,743.0
1700510460000,3.707,3.707,3.702,3.707,5145.0
1700510520000,3.706,3.706,3.696,3.699,3593.0
1700510580000,3.699,3.705,3.699,3.702,1394.0
1700510640000,3.703,3.707,3.701,3.701,1194.0
1700510700000,3.7,3.703,3.697,3.701,1428.0
1700510760000,3.701,3.701,3.693,3.693,2081.0
1700510820000,3.694,3.696,3.693,3.693,676.0
1700510880000,3.693,3.694,3.69,3.692,1230.0
1700510940000,3.692,3.696,3.691,3.693,2099.0
1700511000000,3.694,3.698,3.693,3.696,2658.0
1700511060000,3.695,3.695,3.692,3.692,633.0
1700511120000,3.692,3.696,3.692,3.695,2111.0
1700511180000,3.697,3.7,3.697,3.698,971.0
1700511240000,3.699,3.699,3.695,3.698,1580.0
1700511300000,3.698,3.705,3.696,3.705,2250.0
1700511360000,3.705,3.709,3.698,3.699,3104.0
1700511420000,3.7,3.709,3.7,3.7,2075.0
1700511480000,3.7,3.706,3.698,3.705,2643.0
1700511540000,3.706,3.709,3.703,3.709,2963.0
1700511600000,3.709,3.714,3.706,3.714,807.0
1700511660000,3.714,3.714,3.706,3.709,3818.0
1700511720000,3.709,3.719,3.709,3.716,5023.0
1700511780000,3.718,3.724,3.718,3.722,3351.0
1700511840000,3.722,3.724,3.722,3.724,314.0
1700511900000,3.724,3.725,3.717,3.72,1374.0
1700511960000,3.72,3.721,3.715,3.721,1118.0
1700512020000,3.722,3.725,3.72,3.723,528.0
1700512080000,3.722,3.722,3.719,3.719,1679.0
1700512140000,3.719,3.72,3.718,3.718,206.0
1700512200000,3.717,3.717,3.716,3.717,454.0
1700512260000,3.717,3.719,3.716,3.718,620.0
1700512320000,3.72,3.72,3.711,3.716,4132.0
1700512380000,3.715,3.715,3.707,3.709,6621.0
1700512440000,3.707,3.707,3.702,3.705,1898.0
1700512500000,3.704,3.707,3.703,3.704,1266.0
1700512560000,3.703,3.705,3.702,3.705,504.0
1700512620000,3.704,3.704,3.697,3.697,738.0
1700512680000,3.698,3.699,3.698,3.698,642.0
1700512740000,3.698,3.702,3.697,3.702,1923.0
1700512800000,3.698,3.7,3.697,3.697,247.0
1700512860000,3.698,3.698,3.694,3.695,320.0
1700512920000,3.696,3.697,3.694,3.694,376.0
1700512980000,3.695,3.695,3.688,3.688,1731.0
1700513040000,3.687,3.689,3.683,3.686,3987.0
1700513100000,3.685,3.685,3.68,3.68,2170.0
1700513160000,3.679,3.68,3.675,3.68,1742.0
1700513220000,3.68,3.682,3.678,3.678,965.0
1700513280000,3.677,3.68,3.676,3.677,848.0
1700513340000,3.677,3.68,3.676,3.68,465.0
1700513400000,3.679,3.681,3.678,3.678,836.0
1700513460000,3.678,3.681,3.678,3.678,1932.0
1700513520000,3.678,3.679,3.674,3.674,618.0
1700513580000,3.676,3.682,3.676,3.677,918.0
1700513640000,3.677,3.682,3.677,3.679,1014.0
1700513700000,3.68,3.689,3.68,3.682,2934.0
1700513760000,3.682,3.682,3.678,3.678,1617.0
1700513820000,3.678,3.682,3.676,3.679,637.0
1700513880000,3.679,3.679,3.67,3.672,4889.0
1700513940000,3.672,3.677,3.671,3.676,4840.0
1700514000000,3.677,3.678,3.663,3.664,6681.0
1700514060000,3.664,3.665,3.657,3.657,2477.0
1700514120000,3.656,3.656,3.65,3.654,3913.0
1700514180000,3.655,3.658,3.652,3.655,3931.0
1700514240000,3.654,3.654,3.643,3.644,4072.0
1700514300000,3.644,3.65,3.644,3.65,648.0
1700514360000,3.651,3.654,3.647,3.654,1808.0
1700514420000,3.652,3.654,3.649,3.651,967.0
1700514480000,3.65,3.652,3.646,3.646,1209.0
1700514540000,3.645,3.645,3.642,3.642,1257.0
1700514600000,3.642,3.648,3.642,3.645,2337.0
1700514660000,3.645,3.649,3.621,3.626,21778.0
1700514720000,3.626,3.636,3.605,3.632,24965.0
1700514780000,3.632,3.641,3.625,3.64,8563.0
1700514840000,3.64,3.643,3.633,3.636,2500.0
1700514900000,3.637,3.64,3.617,3.628,15673.0
1700514960000,3.631,3.631,3.623,3.63,4531.0
1700515020000,3.63,3.637,3.626,3.628,3378.0
1700515080000,3.628,3.628,3.608,3.61,4111.0
1700515140000,3.61,3.614,3.548,3.593,95301.0
1700515200000,3.593,3.604,3.579,3.604,21781.0
1700515260000,3.604,3.614,3.604,3.614,12240.0
1700515320000,3.612,3.616,3.612,3.616,3725.0
1700515380000,3.615,3.62,3.614,3.614,4416.0
1700515440000,3.615,3.622,3.613,3.615,6213.0
1700515500000,3.615,3.626,3.613,3.625,1271.0
1700515560000,3.624,3.627,3.621,3.621,4549.0
1700515620000,3.621,3.624,3.618,3.624,2091.0
1700515680000,3.622,3.626,3.621,3.626,633.0
1700515740000,3.625,3.625,3.613,3.613,2025.0
1700515800000,3.616,3.619,3.613,3.618,1722.0
1700515860000,3.618,3.628,3.618,3.624,2124.0
1700515920000,3.625,3.637,3.625,3.637,1918.0
1700515980000,3.637,3.637,3.627,3.627,2351.0
1700516040000,3.627,3.636,3.627,3.636,1599.0
1700516100000,3.633,3.635,3.626,3.626,1459.0
1700516160000,3.628,3.636,3.628,3.634,1390.0
1700516220000,3.633,3.635,3.632,3.635,349.0
1700516280000,3.635,3.637,3.631,3.634,3084.0
1700516340000,3.632,3.635,3.631,3.632,1054.0
1700516400000,3.633,3.636,3.633,3.633,520.0
1700516460000,3.633,3.641,3.633,3.634,5378.0
1700516520000,3.634,3.64,3.633,3.635,2151.0
1700516580000,3.635,3.636,3.632,3.634,757.0
1700516640000,3.634,3.638,3.633,3.636,1346.0
1700516700000,3.637,3.64,3.633,3.637,999.0
1700516760000,3.636,3.645,3.636,3.644,1750.0
1700516820000,3.645,3.65,3.639,3.639,2299.0
1700516880000,3.64,3.648,3.64,3.645,1321.0
1700516940000,3.646,3.65,3.646,3.649,645.0
1700517000000,3.649,3.652,3.648,3.651,929.0
1700517060000,3.651,3.653,3.647,3.653,2139.0
1700517120000,3.653,3.653,3.65,3.651,387.0
1700517180000,3.651,3.652,3.649,3.65,800.0
1700517240000,3.651,3.651,3.647,3.649,2777.0
1700517300000,3.649,3.651,3.649,3.65,1721.0
1700517360000,3.652,3.654,3.649,3.649,1017.0
1700517420000,3.65,3.655,3.65,3.655,1261.0
1700517480000,3.654,3.654,3.652,3.652,170.0
1700517540000,3.652,3.655,3.652,3.655,895.0
1700517600000,3.655,3.657,3.653,3.656,1183.0
1700517660000,3.658,3.658,3.651,3.654,1848.0
1700517720000,3.654,3.659,3.653,3.657,1015.0
1700517780000,3.659,3.666,3.659,3.662,3553.0
1700517840000,3.663,3.665,3.662,3.663,1827.0
1700517900000,3.664,3.674,3.664,3.673,4348.0
1700517960000,3.671,3.677,3.667,3.67,3141.0
1700518020000,3.67,3.673,3.667,3.673,732.0
1700518080000,3.673,3.678,3.673,3.676,2721.0
1700518140000,3.678,3.68,3.675,3.676,937.0
1700518200000,3.677,3.68,3.677,3.68,1100.0
1700518260000,3.679,3.685,3.675,3.685,2173.0
1700518320000,3.684,3.687,3.684,3.686,2638.0
1700518380000,3.686,3.693,3.686,3.691,4566.0
1700518440000,3.69,3.691,3.681,3.685,3082.0
1700518500000,3.685,3.69,3.685,3.689,2168.0
1700518560000,3.689,3.692,3.685,3.686,2002.0
1700518620000,3.685,3.687,3.677,3.68,3659.0
1700518680000,3.679,3.684,3.677,3.684,732.0
1700518740000,3.685,3.687,3.684,3.687,1041.0
1700518800000,3.687,3.688,3.685,3.685,1522.0
1700518860000,3.687,3.69,3.687,3.689,649.0
1700518920000,3.69,3.694,3.689,3.691,916.0
1700518980000,3.691,3.696,3.691,3.692,3447.0
1700519040000,3.694,3.697,3.694,3.696,287.0
1700519100000,3.697,3.705,3.695,3.705,4688.0
1700519160000,3.701,3.702,3.7,3.702,1264.0
1700519220000,3.703,3.703,3.702,3.703,1109.0
1700519280000,3.704,3.706,3.703,3.703,722.0
1700519340000,3.704,3.706,3.703,3.705,2380.0
1700519400000,3.706,3.706,3.705,3.705,1169.0
1700519460000,3.705,3.706,3.704,3.706,1022.0
1700519520000,3.706,3.706,3.703,3.703,1284.0
1700519580000,3.705,3.706,3.704,3.704,845.0
1700519640000,3.704,3.705,3.702,3.705,3885.0
1700519700000,3.703,3.704,3.7,3.7,8138.0
1700519760000,3.701,3.715,3.701,3.701,7923.0
1700519820000,3.701,3.701,3.696,3.699,3249.0
1700519880000,3.699,3.701,3.698,3.701,1512.0
1700519940000,3.7,3.7,3.697,3.697,1534.0
1700520000000,3.696,3.697,3.686,3.687,4995.0
1700520060000,3.687,3.689,3.686,3.687,2271.0
1700520120000,3.689,3.695,3.687,3.694,1648.0
1700520180000,3.695,3.695,3.691,3.692,1012.0
1700520240000,3.69,3.692,3.688,3.69,1882.0
1700520300000,3.691,3.691,3.682,3.684,8517.0
1700520360000,3.683,3.683,3.681,3.681,1614.0
1700520420000,3.68,3.68,3.674,3.676,6034.0
1700520480000,3.675,3.675,3.651,3.652,11177.0
1700520540000,3.652,3.663,3.65,3.662,8724.0
1700520600000,3.662,3.665,3.659,3.665,2183.0
1700520660000,3.664,3.668,3.662,3.668,1287.0
1700520720000,3.668,3.677,3.668,3.675,2761.0
1700520780000,3.676,3.677,3.675,3.677,140.0
1700520840000,3.677,3.678,3.675,3.675,940.0
1700520900000,3.675,3.676,3.675,3.675,614.0
1700520960000,3.675,3.679,3.675,3.677,1581.0
1700521020000,3.677,3.685,3.676,3.682,2137.0
1700521080000,3.683,3.688,3.683,3.687,3060.0
1700521140000,3.688,3.689,3.686,3.686,849.0
1700521200000,3.686,3.69,3.686,3.69,1501.0
1700521260000,3.69,3.696,3.69,3.695,1405.0
1700521320000,3.694,3.703,3.694,3.702,3620.0
1700521380000,3.703,3.711,3.703,3.708,2884.0
1700521440000,3.709,3.714,3.706,3.714,1606.0
1700521500000,3.714,3.717,3.704,3.705,4098.0
1700521560000,3.705,3.707,3.705,3.707,346.0
1700521620000,3.708,3.711,3.708,3.711,1949.0
1700521680000,3.711,3.711,3.709,3.711,367.0
1700521740000,3.711,3.715,3.71,3.715,1128.0
1700521800000,3.715,3.719,3.715,3.718,2218.0
1700521860000,3.719,3.721,3.715,3.718,2957.0
1700521920000,3.716,3.719,3.716,3.719,81.0
1700521980000,3.718,3.718,3.71,3.711,1532.0
1700522040000,3.71,3.716,3.706,3.716,2717.0
1700522100000,3.716,3.716,3.705,3.706,2176.0
1700522160000,3.707,3.714,3.706,3.709,1100.0
1700522220000,3.708,3.716,3.707,3.715,2135.0
1700522280000,3.714,3.714,3.708,3.708,560.0
1700522340000,3.708,3.708,3.703,3.706,1664.0
1700522400000,3.704,3.706,3.695,3.699,6042.0
1700522460000,3.699,3.704,3.691,3.703,1563.0
1700522520000,3.702,3.703,3.696,3.703,588.0
1700522580000,3.702,3.702,3.693,3.695,1233.0
1700522640000,3.695,3.7,3.694,3.699,411.0
1700522700000,3.698,3.699,3.695,3.698,484.0
1700522760000,3.698,3.702,3.698,3.698,752.0
1700522820000,3.698,3.698,3.696,3.698,280.0
1700522880000,3.697,3.701,3.692,3.694,2200.0
1700522940000,3.693,3.693,3.69,3.69,144.0
1700523000000,3.69,3.69,3.684,3.684,1844.0
1700523060000,3.684,3.684,3.68,3.68,1190.0
1700523120000,3.679,3.683,3.67,3.683,5987.0
1700523180000,3.684,3.689,3.684,3.686,1175.0
1700523240000,3.687,3.693,3.687,3.69,911.0
1700523300000,3.692,3.695,3.688,3.69,1420.0
1700523360000,3.69,3.691,3.679,3.682,3427.0
1700523420000,3.682,3.683,3.679,3.682,545.0
1700523480000,3.682,3.687,3.682,3.683,905.0
1700523540000,3.681,3.681,3.675,3.676,754.0
1700523600000,3.675,3.675,3.669,3.669,1094.0
1700523660000,3.67,3.671,3.656,3.66,4206.0
1700523720000,3.657,3.668,3.656,3.668,2735.0
1700523780000,3.669,3.675,3.669,3.675,1248.0
1700523840000,3.675,3.676,3.669,3.672,482.0
1700523900000,3.673,3.675,3.669,3.669,1942.0
1700523960000,3.67,3.671,3.663,3.664,1825.0
1700524020000,3.664,3.664,3.652,3.654,3401.0
1700524080000,3.654,3.66,3.653,3.653,688.0
1700524140000,3.656,3.659,3.656,3.659,722.0
1700524200000,3.658,3.677,3.658,3.677,9760.0
1700524260000,3.677,3.679,3.676,3.677,732.0
1700524320000,3.676,3.68,3.671,3.671,1049.0
1700524380000,3.672,3.673,3.67,3.67,730.0
1700524440000,3.67,3.673,3.67,3.672,909.0
1700524500000,3.671,3.681,3.67,3.68,1275.0
1700524560000,3.679,3.684,3.677,3.678,1605.0
1700524620000,3.677,3.68,3.676,3.677,746.0
1700524680000,3.677,3.677,3.676,3.676,381.0
1700524740000,3.677,3.678,3.676,3.676,109.0
1700524800000,3.676,3.677,3.67,3.672,3110.0
1700524860000,3.672,3.673,3.662,3.664,1552.0
1700524920000,3.664,3.665,3.658,3.658,597.0
1700524980000,3.658,3.658,3.639,3.643,9338.0
1700525040000,3.643,3.658,3.639,3.658,2684.0
1700525100000,3.659,3.683,3.655,3.683,2149.0
1700525160000,3.682,3.682,3.666,3.666,6154.0
1700525220000,3.665,3.679,3.662,3.679,1917.0
1700525280000,3.68,3.681,3.675,3.679,1591.0
1700525340000,3.681,3.691,3.681,3.691,3141.0
1700525400000,3.69,3.7,3.682,3.699,1584.0
1700525460000,3.697,3.701,3.691,3.7,1841.0
1700525520000,3.701,3.705,3.699,3.702,1417.0
1700525580000,3.703,3.708,3.702,3.707,1375.0
1700525640000,3.707,3.709,3.698,3.703,1642.0
1700525700000,3.701,3.703,3.693,3.703,2483.0
1700525760000,3.704,3.706,3.7,3.7,835.0
1700525820000,3.699,3.705,3.695,3.699,2351.0
1700525880000,3.698,3.7,3.694,3.699,1576.0
1700525940000,3.699,3.705,3.697,3.697,2216.0
1700526000000,3.699,3.702,3.699,3.702,548.0
1700526060000,3.702,3.712,3.702,3.711,6206.0
1700526120000,3.71,3.722,3.708,3.721,10840.0
1700526180000,3.72,3.722,3.716,3.721,5038.0
1700526240000,3.721,3.722,3.716,3.721,2824.0
1700526300000,3.72,3.722,3.718,3.718,2120.0
1700526360000,3.72,3.722,3.717,3.721,785.0
1700526420000,3.721,3.741,3.713,3.741,34943.0
1700526480000,3.741,3.747,3.736,3.743,12856.0
1700526540000,3.743,3.748,3.742,3.742,2143.0
1700526600000,3.743,3.747,3.74,3.742,4770.0
1700526660000,3.742,3.742,3.734,3.736,3220.0
1700526720000,3.735,3.737,3.724,3.737,6737.0
1700526780000,3.738,3.745,3.738,3.742,2194.0
1700526840000,3.743,3.744,3.736,3.74,2921.0
1700526900000,3.741,3.741,3.73,3.73,1085.0
1700526960000,3.73,3.738,3.729,3.736,3329.0
1700527020000,3.734,3.745,3.734,3.744,1349.0
1700527080000,3.743,3.746,3.735,3.736,962.0
1700527140000,3.736,3.743,3.734,3.736,2128.0
1700527200000,3.737,3.747,3.735,3.739,2778.0
1700527260000,3.74,3.751,3.738,3.749,1787.0
1700527320000,3.751,3.752,3.742,3.742,1389.0
1700527380000,3.741,3.748,3.735,3.738,1975.0
1700527440000,3.737,3.744,3.734,3.738,2154.0
1700527500000,3.739,3.739,3.726,3.726,5226.0
1700527560000,3.726,3.728,3.72,3.72,2198.0
1700527620000,3.72,3.722,3.717,3.717,979.0
1700527680000,3.718,3.72,3.714,3.716,915.0
1700527740000,3.714,3.714,3.704,3.708,2247.0
1700527800000,3.706,3.714,3.706,3.709,906.0
1700527860000,3.71,3.71,3.699,3.7,654.0
1700527920000,3.7,3.707,3.696,3.702,1977.0
1700527980000,3.703,3.716,3.703,3.716,1792.0
1700528040000,3.717,3.723,3.717,3.722,1848.0
1700528100000,3.723,3.724,3.715,3.718,2337.0
1700528160000,3.72,3.727,3.72,3.724,711.0
1700528220000,3.724,3.726,3.724,3.724,149.0
1700528280000,3.725,3.734,3.724,3.734,1261.0
1700528340000,3.733,3.735,3.731,3.731,1109.0
1700528400000,3.73,3.743,3.729,3.743,3101.0
1700528460000,3.743,3.752,3.743,3.75,2113.0
1700528520000,3.751,3.754,3.747,3.751,2252.0
1700528580000,3.752,3.754,3.748,3.752,1516.0
1700528640000,3.753,3.759,3.753,3.758,1650.0
1700528700000,3.758,3.776,3.757,3.776,11873.0
1700528760000,3.776,3.776,3.753,3.755,8237.0
1700528820000,3.757,3.76,3.749,3.749,2602.0
1700528880000,3.75,3.754,3.745,3.754,4512.0
1700528940000,3.753,3.755,3.747,3.754,3219.0
1700529000000,3.753,3.76,3.752,3.755,2105.0
1700529060000,3.755,3.77,3.755,3.77,3446.0
1700529120000,3.769,3.775,3.767,3.768,5805.0
1700529180000,3.767,3.768,3.762,3.764,1241.0
1700529240000,3.764,3.777,3.764,3.774,2628.0
1700529300000,3.775,3.787,3.775,3.786,11215.0
1700529360000,3.786,3.816,3.785,3.806,48616.0
1700529420000,3.805,3.812,3.8,3.812,9749.0
1700529480000,3.813,3.862,3.812,3.862,69103.0
1700529540000,3.861,3.862,3.838,3.848,36573.0
1700529600000,3.848,3.863,3.848,3.854,19127.0
1700529660000,3.854,3.867,3.847,3.861,12157.0
1700529720000,3.864,3.876,3.858,3.866,18342.0
1700529780000,3.864,3.869,3.859,3.866,15889.0
1700529840000,3.867,3.87,3.864,3.866,11626.0
1700529900000,3.866,3.869,3.861,3.862,5520.0
1700529960000,3.863,3.865,3.834,3.839,17382.0
1700530020000,3.838,3.862,3.834,3.856,18859.0
1700530080000,3.857,3.884,3.857,3.884,17266.0
1700530140000,3.884,3.904,3.879,3.889,36097.0
1700530200000,3.892,3.895,3.866,3.895,25662.0
1700530260000,3.895,3.929,3.888,3.914,45749.0
1700530320000,3.913,3.914,3.866,3.884,25775.0
1700530380000,3.884,3.884,3.846,3.855,26210.0
1700530440000,3.856,3.883,3.855,3.883,10747.0
1700530500000,3.881,3.884,3.867,3.869,13020.0
1700530560000,3.872,3.872,3.858,3.868,10459.0
1700530620000,3.87,3.884,3.87,3.873,3834.0
1700530680000,3.872,3.898,3.872,3.898,18119.0
1700530740000,3.898,3.9,3.877,3.877,8588.0
1700530800000,3.876,3.921,3.872,3.913,26681.0
1700530860000,3.914,3.931,3.91,3.931,30112.0
1700530920000,3.929,3.951,3.921,3.947,41640.0
1700530980000,3.948,3.953,3.921,3.925,22478.0
1700531040000,3.923,3.939,3.921,3.931,12072.0
1700531100000,3.929,3.933,3.897,3.899,17813.0
1700531160000,3.899,3.915,3.892,3.914,14508.0
1700531220000,3.914,3.915,3.909,3.914,6200.0
1700531280000,3.913,3.915,3.898,3.898,7846.0
1700531340000,3.897,3.906,3.881,3.904,9395.0
1700531400000,3.901,3.901,3.878,3.89,17954.0
1700531460000,3.89,3.927,3.89,3.923,16016.0
1700531520000,3.924,3.933,3.909,3.915,7005.0
1700531580000,3.917,3.919,3.892,3.909,14064.0
1700531640000,3.909,3.91,3.896,3.9,9433.0
1700531700000,3.9,3.903,3.889,3.896,3872.0
1700531760000,3.896,3.896,3.865,3.878,18395.0
1700531820000,3.878,3.881,3.866,3.873,10358.0
1700531880000,3.875,3.879,3.87,3.873,3125.0
1700531940000,3.875,3.887,3.875,3.878,11421.0
1700532000000,3.878,3.896,3.875,3.88,7792.0
1700532060000,3.879,3.881,3.865,3.865,6019.0
1700532120000,3.866,3.867,3.811,3.833,147042.0
1700532180000,3.833,3.847,3.831,3.845,14249.0
1700532240000,3.844,3.852,3.836,3.852,11699.0
1700532300000,3.851,3.856,3.845,3.85,12695.0
1700532360000,3.847,3.848,3.834,3.836,8613.0
1700532420000,3.836,3.839,3.825,3.838,13189.0
1700532480000,3.838,3.841,3.832,3.839,4867.0
1700532540000,3.839,3.841,3.837,3.841,2362.0
1700532600000,3.842,3.846,3.842,3.845,3777.0
1700532660000,3.845,3.848,3.838,3.84,4916.0
1700532720000,3.839,3.847,3.837,3.842,3346.0
1700532780000,3.84,3.844,3.832,3.84,5893.0
1700532840000,3.838,3.838,3.831,3.835,2857.0
1700532900000,3.834,3.836,3.823,3.823,5246.0
1700532960000,3.825,3.827,3.822,3.827,2139.0
1700533020000,3.825,3.836,3.821,3.836,5648.0
1700533080000,3.834,3.834,3.818,3.818,3647.0
1700533140000,3.818,3.821,3.811,3.821,8644.0
1700533200000,3.822,3.828,3.822,3.828,2381.0
1700533260000,3.826,3.828,3.825,3.827,1661.0
1700533320000,3.826,3.826,3.814,3.814,5450.0
1700533380000,3.813,3.814,3.775,3.792,48844.0
1700533440000,3.793,3.798,3.793,3.794,5918.0
1700533500000,3.795,3.799,3.789,3.791,4950.0
1700533560000,3.791,3.791,3.766,3.768,21055.0
1700533620000,3.767,3.78,3.758,3.768,28120.0
1700533680000,3.767,3.773,3.766,3.769,5548.0
1700533740000,3.768,3.77,3.758,3.76,19479.0
1700533800000,3.759,3.763,3.71,3.747,48903.0
1700533860000,3.747,3.76,3.745,3.76,15501.0
1700533920000,3.759,3.759,3.745,3.75,7278.0
1700533980000,3.75,3.761,3.75,3.759,9691.0
1700534040000,3.759,3.761,3.748,3.753,8561.0
1700534100000,3.753,3.76,3.75,3.757,2778.0
1700534160000,3.758,3.769,3.758,3.768,8784.0
1700534220000,3.768,3.775,3.764,3.769,9609.0
1700534280000,3.769,3.776,3.769,3.774,4700.0
1700534340000,3.775,3.779,3.775,3.778,5578.0
1700534400000,3.777,3.801,3.777,3.793,17611.0
1700534460000,3.794,3.804,3.789,3.803,10927.0
1700534520000,3.801,3.801,3.785,3.785,6145.0
1700534580000,3.786,3.796,3.785,3.786,14666.0
1700534640000,3.786,3.796,3.785,3.791,15524.0
1700534700000,3.791,3.791,3.765,3.766,23501.0
1700534760000,3.766,3.767,3.753,3.755,10730.0
1700534820000,3.754,3.756,3.731,3.735,18210.0
1700534880000,3.736,3.743,3.723,3.739,16749.0
1700534940000,3.739,3.746,3.733,3.746,6225.0
1700535000000,3.747,3.754,3.744,3.754,9214.0
1700535060000,3.753,3.753,3.727,3.73,13565.0
1700535120000,3.732,3.739,3.724,3.727,7569.0
1700535180000,3.727,3.731,3.698,3.711,29655.0
1700535240000,3.713,3.719,3.705,3.718,10877.0
1700535300000,3.717,3.739,3.71,3.738,19233.0
1700535360000,3.739,3.749,3.726,3.738,16462.0
1700535420000,3.738,3.741,3.726,3.733,3660.0
1700535480000,3.732,3.734,3.721,3.721,7460.0
1700535540000,3.722,3.728,3.72,3.727,1574.0
1700535600000,3.728,3.733,3.719,3.729,7720.0
1700535660000,3.73,3.736,3.727,3.734,2494.0
1700535720000,3.735,3.742,3.731,3.741,2876.0
1700535780000,3.741,3.75,3.741,3.749,3291.0
1700535840000,3.751,3.758,3.751,3.753,3050.0
1700535900000,3.753,3.755,3.75,3.755,2119.0
1700535960000,3.756,3.759,3.754,3.757,987.0
1700536020000,3.759,3.774,3.757,3.769,9129.0
1700536080000,3.768,3.777,3.767,3.777,1692.0
1700536140000,3.777,3.792,3.772,3.775,18685.0
1700536200000,3.776,3.779,3.772,3.774,6683.0
1700536260000,3.775,3.777,3.775,3.775,1113.0
1700536320000,3.775,3.778,3.774,3.778,1212.0
1700536380000,3.776,3.778,3.773,3.774,2429.0
1700536440000,3.776,3.776,3.76,3.772,10619.0
1700536500000,3.773,3.793,3.773,3.784,11096.0
1700536560000,3.784,3.788,3.776,3.787,7211.0
1700536620000,3.787,3.798,3.779,3.783,17261.0
1700536680000,3.783,3.788,3.782,3.786,5260.0
1700536740000,3.787,3.797,3.787,3.793,4329.0
1700536800000,3.793,3.798,3.787,3.798,5411.0
1700536860000,3.799,3.803,3.79,3.793,5301.0
1700536920000,3.793,3.801,3.793,3.798,4663.0
1700536980000,3.797,3.803,3.795,3.801,5919.0
1700537040000,3.801,3.801,3.79,3.791,7640.0
1700537100000,3.793,3.793,3.78,3.782,9684.0
1700537160000,3.782,3.783,3.765,3.773,7114.0
1700537220000,3.776,3.791,3.775,3.791,4388.0
1700537280000,3.791,3.795,3.785,3.787,5609.0
1700537340000,3.785,3.792,3.782,3.787,3240.0
1700537400000,3.789,3.791,3.778,3.778,3167.0
1700537460000,3.778,3.782,3.776,3.778,1378.0
1700537520000,3.778,3.781,3.778,3.779,828.0
1700537580000,3.778,3.779,3.776,3.776,865.0
1700537640000,3.776,3.776,3.771,3.773,1696.0
1700537700000,3.774,3.778,3.771,3.776,3177.0
1700537760000,3.777,3.777,3.77,3.771,3687.0
1700537820000,3.771,3.771,3.765,3.765,4389.0
1700537880000,3.764,3.772,3.763,3.766,1960.0
1700537940000,3.767,3.768,3.761,3.767,3728.0
1700538000000,3.766,3.766,3.747,3.747,9851.0
1700538060000,3.747,3.75,3.744,3.749,4006.0
1700538120000,3.749,3.751,3.735,3.739,8175.0
1700538180000,3.739,3.74,3.735,3.74,5625.0
1700538240000,3.74,3.745,3.736,3.745,2523.0
1700538300000,3.746,3.746,3.736,3.738,3935.0
1700538360000,3.738,3.757,3.738,3.754,3140.0
1700538420000,3.759,3.76,3.753,3.756,2129.0
1700538480000,3.756,3.76,3.756,3.758,1352.0
1700538540000,3.758,3.76,3.756,3.76,1488.0
1700538600000,3.76,3.763,3.754,3.758,3049.0
1700538660000,3.759,3.762,3.759,3.762,1307.0
1700538720000,3.762,3.767,3.76,3.76,3567.0
1700538780000,3.76,3.775,3.76,3.775,4037.0
1700538840000,3.774,3.774,3.764,3.773,3671.0
1700538900000,3.773,3.783,3.773,3.779,6551.0
1700538960000,3.778,3.79,3.778,3.788,3986.0
1700539020000,3.788,3.796,3.788,3.796,3360.0
1700539080000,3.794,3.797,3.791,3.796,1984.0
1700539140000,3.797,3.799,3.784,3.784,6201.0
1700539200000,3.783,3.786,3.773,3.774,4007.0
1700539260000,3.775,3.78,3.774,3.774,2491.0
1700539320000,3.774,3.774,3.766,3.766,3111.0
1700539380000,3.768,3.771,3.761,3.763,3696.0
1700539440000,3.763,3.77,3.763,3.77,2433.0
1700539500000,3.769,3.769,3.754,3.755,6237.0
1700539560000,3.755,3.76,3.733,3.738,29536.0
1700539620000,3.738,3.742,3.73,3.731,7201.0
1700539680000,3.732,3.734,3.729,3.733,3834.0
1700539740000,3.734,3.74,3.732,3.737,2801.0
1700539800000,3.736,3.736,3.733,3.733,964.0
1700539860000,3.732,3.734,3.731,3.734,1062.0
1700539920000,3.732,3.734,3.73,3.731,1161.0
1700539980000,3.731,3.731,3.727,3.727,1193.0
1700540040000,3.727,3.738,3.726,3.738,5171.0
1700540100000,3.737,3.744,3.737,3.738,2516.0
1700540160000,3.739,3.74,3.732,3.732,3265.0
1700540220000,3.733,3.735,3.725,3.725,2559.0
1700540280000,3.725,3.727,3.724,3.726,1434.0
1700540340000,3.725,3.726,3.721,3.723,2995.0
1700540400000,3.721,3.721,3.715,3.715,4683.0
1700540460000,3.715,3.719,3.715,3.719,992.0
1700540520000,3.718,3.732,3.716,3.732,13082.0
1700540580000,3.731,3.732,3.729,3.732,1384.0
1700540640000,3.732,3.734,3.71,3.71,13242.0
1700540700000,3.712,3.714,3.709,3.714,1121.0
1700540760000,3.715,3.724,3.714,3.723,1205.0
1700540820000,3.724,3.727,3.724,3.725,1689.0
1700540880000,3.724,3.725,3.721,3.725,1246.0
1700540940000,3.725,3.737,3.725,3.737,3804.0
1700541000000,3.738,3.746,3.737,3.745,5800.0
1700541060000,3.746,3.752,3.746,3.751,6770.0
1700541120000,3.749,3.756,3.747,3.754,3119.0
1700541180000,3.756,3.763,3.754,3.761,3653.0
1700541240000,3.761,3.763,3.758,3.759,3763.0
1700541300000,3.76,3.763,3.754,3.755,6743.0
1700541360000,3.755,3.759,3.755,3.759,2878.0
1700541420000,3.759,3.768,3.759,3.766,7459.0
1700541480000,3.764,3.779,3.764,3.778,4154.0
1700541540000,3.779,3.783,3.772,3.773,3189.0
1700541600000,3.771,3.771,3.763,3.765,7152.0
1700541660000,3.765,3.77,3.763,3.77,1891.0
1700541720000,3.77,3.77,3.766,3.766,485.0
1700541780000,3.766,3.766,3.764,3.766,641.0
1700541840000,3.765,3.766,3.764,3.764,1331.0
1700541900000,3.765,3.765,3.755,3.757,7949.0
1700541960000,3.758,3.76,3.754,3.754,1347.0
1700542020000,3.754,3.764,3.75,3.764,4265.0
1700542080000,3.764,3.765,3.751,3.751,2993.0
1700542140000,3.752,3.76,3.75,3.76,1641.0
1700542200000,3.76,3.773,3.759,3.773,3497.0
1700542260000,3.774,3.778,3.77,3.772,4007.0
1700542320000,3.775,3.776,3.774,3.775,1022.0
1700542380000,3.774,3.777,3.772,3.776,1833.0
1700542440000,3.775,3.789,3.775,3.787,12672.0
1700542500000,3.788,3.789,3.779,3.78,3169.0
1700542560000,3.78,3.782,3.776,3.777,1969.0
1700542620000,3.776,3.776,3.77,3.771,2182.0
1700542680000,3.77,3.774,3.767,3.768,3672.0
1700542740000,3.768,3.769,3.766,3.768,575.0
1700542800000,3.767,3.767,3.759,3.767,2645.0
1700542860000,3.766,3.791,3.762,3.784,25408.0
1700542920000,3.784,3.792,3.78,3.79,5576.0
1700542980000,3.791,3.796,3.787,3.79,2826.0
1700543040000,3.788,3.788,3.783,3.783,1760.0
1700543100000,3.784,3.784,3.765,3.766,4234.0
1700543160000,3.764,3.766,3.754,3.757,2626.0
1700543220000,3.757,3.761,3.753,3.753,2517.0
1700543280000,3.752,3.759,3.75,3.757,2525.0
1700543340000,3.756,3.757,3.753,3.755,760.0
1700543400000,3.754,3.758,3.753,3.754,2238.0
1700543460000,3.754,3.755,3.75,3.75,934.0
1700543520000,3.75,3.751,3.738,3.74,12518.0
1700543580000,3.739,3.764,3.732,3.757,16713.0
1700543640000,3.757,3.762,3.757,3.761,1176.0
1700543700000,3.762,3.763,3.759,3.759,1323.0
1700543760000,3.758,3.758,3.753,3.756,3522.0
1700543820000,3.756,3.763,3.75,3.751,2402.0
1700543880000,3.751,3.753,3.737,3.737,3480.0
1700543940000,3.738,3.747,3.738,3.739,3171.0
1700544000000,3.74,3.742,3.721,3.724,16884.0
1700544060000,3.725,3.729,3.721,3.724,3527.0
1700544120000,3.724,3.724,3.701,3.708,24381.0
1700544180000,3.708,3.717,3.706,3.708,4755.0
1700544240000,3.708,3.713,3.701,3.701,7854.0
1700544300000,3.703,3.706,3.649,3.685,75725.0
1700544360000,3.685,3.689,3.681,3.686,16511.0
1700544420000,3.686,3.693,3.682,3.69,10699.0
1700544480000,3.691,3.691,3.684,3.688,8711.0
1700544540000,3.688,3.693,3.688,3.693,2585.0
1700544600000,3.691,3.694,3.686,3.686,4266.0
1700544660000,3.688,3.692,3.683,3.691,5406.0
1700544720000,3.692,3.692,3.681,3.684,4719.0
1700544780000,3.684,3.686,3.674,3.675,9488.0
1700544840000,3.674,3.692,3.674,3.684,19576.0
1700544900000,3.684,3.685,3.679,3.682,3189.0
1700544960000,3.681,3.681,3.674,3.676,2461.0
1700545020000,3.678,3.68,3.675,3.678,3131.0
1700545080000,3.678,3.678,3.67,3.675,5361.0
1700545140000,3.676,3.689,3.676,3.689,4720.0
1700545200000,3.69,3.694,3.685,3.685,10499.0
1700545260000,3.685,3.692,3.685,3.686,15026.0
1700545320000,3.687,3.689,3.685,3.686,2461.0
1700545380000,3.686,3.686,3.679,3.679,7019.0
1700545440000,3.678,3.678,3.674,3.674,2623.0
1700545500000,3.675,3.683,3.675,3.681,2078.0
1700545560000,3.681,3.689,3.678,3.688,2470.0
1700545620000,3.687,3.699,3.687,3.696,8117.0
1700545680000,3.697,3.706,3.688,3.692,5606.0
1700545740000,3.692,3.703,3.689,3.693,7426.0
1700545800000,3.693,3.695,3.691,3.691,1542.0
1700545860000,3.692,3.694,3.688,3.688,2005.0
1700545920000,3.687,3.692,3.685,3.689,8081.0
1700545980000,3.688,3.693,3.688,3.693,1601.0
1700546040000,3.693,3.696,3.692,3.694,1446.0
1700546100000,3.695,3.697,3.692,3.696,1360.0
1700546160000,3.697,3.701,3.697,3.699,2155.0
1700546220000,3.698,3.699,3.693,3.699,1417.0
1700546280000,3.699,3.7,3.693,3.696,2697.0
1700546340000,3.694,3.696,3.693,3.696,837.0
1700546400000,3.696,3.7,3.691,3.692,3439.0
1700546460000,3.691,3.692,3.687,3.689,3219.0
1700546520000,3.69,3.691,3.688,3.69,2690.0
1700546580000,3.689,3.692,3.689,3.69,2324.0
1700546640000,3.688,3.688,3.682,3.683,1592.0
1700546700000,3.683,3.685,3.674,3.676,15119.0
1700546760000,3.674,3.676,3.674,3.675,954.0
1700546820000,3.675,3.675,3.67,3.67,1924.0
1700546880000,3.67,3.673,3.67,3.672,1986.0
1700546940000,3.672,3.676,3.669,3.669,6624.0
1700547000000,3.671,3.672,3.665,3.666,5699.0
1700547060000,3.666,3.668,3.657,3.658,9998.0
1700547120000,3.659,3.673,3.657,3.669,6812.0
1700547180000,3.669,3.678,3.669,3.677,3996.0
1700547240000,3.676,3.677,3.672,3.677,1266.0
1700547300000,3.675,3.684,3.675,3.684,2845.0
1700547360000,3.684,3.684,3.683,3.683,226.0
1700547420000,3.684,3.684,3.682,3.682,1383.0
1700547480000,3.684,3.691,3.683,3.691,3669.0
1700547540000,3.691,3.693,3.687,3.691,2401.0
1700547600000,3.691,3.694,3.69,3.692,2439.0
1700547660000,3.692,3.695,3.692,3.692,331.0
1700547720000,3.693,3.693,3.687,3.692,2289.0
1700547780000,3.691,3.696,3.69,3.694,961.0
1700547840000,3.696,3.698,3.693,3.693,3715.0
1700547900000,3.694,3.7,3.694,3.699,1432.0
1700547960000,3.699,3.699,3.692,3.692,2784.0
1700548020000,3.691,3.699,3.691,3.696,9949.0
1700548080000,3.696,3.701,3.695,3.698,1842.0
1700548140000,3.699,3.699,3.695,3.696,1679.0
1700548200000,3.696,3.696,3.692,3.692,3048.0
1700548260000,3.692,3.699,3.692,3.698,774.0
1700548320000,3.698,3.705,3.698,3.703,4417.0
1700548380000,3.703,3.704,3.702,3.704,458.0
1700548440000,3.704,3.709,3.704,3.707,5724.0
1700548500000,3.705,3.71,3.705,3.708,2364.0
1700548560000,3.707,3.71,3.707,3.71,1347.0
1700548620000,3.71,3.711,3.708,3.708,364.0
1700548680000,3.709,3.713,3.709,3.712,1322.0
1700548740000,3.711,3.713,3.708,3.712,2628.0
1700548800000,3.712,3.714,3.711,3.712,546.0
1700548860000,3.711,3.713,3.711,3.712,1181.0
1700548920000,3.711,3.713,3.71,3.71,3801.0
1700548980000,3.71,3.712,3.708,3.712,1734.0
1700549040000,3.711,3.714,3.711,3.713,1837.0
1700549100000,3.713,3.714,3.711,3.713,1686.0
1700549160000,3.713,3.716,3.707,3.71,6001.0
1700549220000,3.71,3.71,3.708,3.709,231.0
1700549280000,3.71,3.715,3.71,3.712,669.0
1700549340000,3.711,3.711,3.703,3.705,3081.0
1700549400000,3.705,3.706,3.692,3.692,3643.0
1700549460000,3.692,3.699,3.69,3.699,2859.0
1700549520000,3.698,3.7,3.694,3.699,2704.0
1700549580000,3.7,3.702,3.692,3.693,2713.0
1700549640000,3.694,3.696,3.692,3.693,3944.0
1700549700000,3.693,3.696,3.693,3.696,533.0
1700549760000,3.696,3.698,3.69,3.69,2131.0
1700549820000,3.689,3.689,3.683,3.684,3911.0
1700549880000,3.686,3.69,3.684,3.688,5086.0
1700549940000,3.69,3.691,3.687,3.69,1612.0
1700550000000,3.691,3.694,3.687,3.687,3515.0
1700550060000,3.686,3.686,3.682,3.684,1168.0
1700550120000,3.686,3.687,3.68,3.68,3648.0
1700550180000,3.68,3.68,3.673,3.673,2045.0
1700550240000,3.673,3.673,3.672,3.672,288.0
1700550300000,3.673,3.673,3.659,3.663,8549.0
1700550360000,3.664,3.668,3.659,3.665,8621.0
1700550420000,3.666,3.666,3.66,3.661,846.0
1700550480000,3.661,3.662,3.65,3.65,5644.0
1700550540000,3.65,3.655,3.638,3.655,19952.0
1700550600000,3.654,3.655,3.645,3.646,4264.0
1700550660000,3.648,3.65,3.643,3.643,2189.0
1700550720000,3.644,3.65,3.637,3.649,6241.0
1700550780000,3.649,3.654,3.647,3.652,1351.0
1700550840000,3.652,3.657,3.652,3.656,1031.0
1700550900000,3.655,3.661,3.655,3.657,1952.0
1700550960000,3.658,3.662,3.658,3.66,1773.0
1700551020000,3.66,3.664,3.66,3.664,386.0
1700551080000,3.662,3.662,3.66,3.662,1348.0
1700551140000,3.663,3.664,3.656,3.658,2964.0
1700551200000,3.657,3.66,3.653,3.653,3499.0
1700551260000,3.653,3.654,3.647,3.649,1571.0
1700551320000,3.646,3.646,3.637,3.642,7610.0
1700551380000,3.643,3.652,3.641,3.652,5514.0
1700551440000,3.652,3.652,3.646,3.65,1638.0
1700551500000,3.652,3.654,3.643,3.652,3883.0
1700551560000,3.652,3.652,3.638,3.638,2499.0
1700551620000,3.64,3.642,3.636,3.639,2939.0
1700551680000,3.638,3.644,3.635,3.637,3548.0
1700551740000,3.638,3.641,3.63,3.633,5118.0
1700551800000,3.634,3.641,3.63,3.64,6657.0
1700551860000,3.641,3.642,3.633,3.64,1677.0
1700551920000,3.64,3.651,3.638,3.651,3216.0
1700551980000,3.65,3.653,3.648,3.653,1504.0
1700552040000,3.653,3.656,3.651,3.651,2455.0
1700552100000,3.653,3.653,3.644,3.649,6344.0
1700552160000,3.649,3.653,3.649,3.651,2931.0
1700552220000,3.652,3.657,3.652,3.656,2759.0
1700552280000,3.657,3.657,3.654,3.657,3934.0
1700552340000,3.655,3.656,3.653,3.654,1771.0
1700552400000,3.652,3.654,3.649,3.652,1456.0
1700552460000,3.652,3.654,3.645,3.651,4800.0
1700552520000,3.651,3.651,3.639,3.642,3276.0
1700552580000,3.642,3.648,3.641,3.647,1168.0
1700552640000,3.646,3.651,3.646,3.65,1998.0
1700552700000,3.65,3.655,3.65,3.655,2906.0
1700552760000,3.655,3.657,3.655,3.657,296.0
1700552820000,3.658,3.658,3.652,3.652,1250.0
1700552880000,3.651,3.654,3.648,3.654,1374.0
1700552940000,3.653,3.654,3.65,3.653,3438.0
1700553000000,3.651,3.653,3.645,3.645,1641.0
1700553060000,3.646,3.648,3.646,3.646,184.0
1700553120000,3.647,3.651,3.647,3.65,3244.0
1700553180000,3.65,3.651,3.638,3.638,7343.0
1700553240000,3.638,3.641,3.636,3.637,1333.0
1700553300000,3.637,3.638,3.625,3.63,9591.0
1700553360000,3.629,3.629,3.623,3.626,1273.0
1700553420000,3.627,3.628,3.621,3.625,2060.0
1700553480000,3.626,3.628,3.606,3.611,23133.0
1700553540000,3.612,3.622,3.61,3.621,7418.0
1700553600000,3.622,3.631,3.622,3.624,8771.0
1700553660000,3.623,3.637,3.622,3.637,5291.0
1700553720000,3.636,3.644,3.634,3.638,5701.0
1700553780000,3.639,3.644,3.635,3.644,5080.0
1700553840000,3.644,3.646,3.633,3.634,3778.0
1700553900000,3.634,3.634,3.626,3.626,8916.0
1700553960000,3.628,3.637,3.627,3.637,2757.0
1700554020000,3.638,3.639,3.635,3.636,3890.0
1700554080000,3.635,3.639,3.632,3.639,3443.0
1700554140000,3.637,3.637,3.635,3.636,775.0
1700554200000,3.633,3.633,3.626,3.629,3769.0
1700554260000,3.63,3.632,3.627,3.627,1419.0
1700554320000,3.626,3.629,3.625,3.627,1570.0
1700554380000,3.627,3.627,3.622,3.626,3037.0
1700554440000,3.625,3.625,3.621,3.622,2139.0
1700554500000,3.623,3.631,3.623,3.631,1674.0
1700554560000,3.63,3.636,3.63,3.634,1903.0
1700554620000,3.635,3.635,3.631,3.632,974.0
1700554680000,3.633,3.635,3.631,3.633,463.0
1700554740000,3.633,3.633,3.626,3.627,1158.0
1700554800000,3.628,3.631,3.626,3.631,1061.0
1700554860000,3.631,3.631,3.629,3.63,2315.0
1700554920000,3.631,3.636,3.631,3.634,2106.0
1700554980000,3.635,3.641,3.635,3.639,1563.0
1700555040000,3.639,3.641,3.635,3.641,1229.0
1700555100000,3.641,3.642,3.638,3.64,1052.0
1700555160000,3.64,3.641,3.634,3.634,4768.0
1700555220000,3.635,3.635,3.627,3.628,2088.0
1700555280000,3.629,3.632,3.629,3.631,250.0
1700555340000,3.631,3.636,3.63,3.636,1702.0
1700555400000,3.636,3.636,3.63,3.63,1268.0
1700555460000,3.63,3.63,3.624,3.625,1197.0
1700555520000,3.624,3.624,3.613,3.617,3356.0
1700555580000,3.616,3.621,3.616,3.616,1817.0
1700555640000,3.617,3.623,3.615,3.623,1680.0
1700555700000,3.622,3.627,3.621,3.627,1987.0
1700555760000,3.627,3.629,3.627,3.629,1931.0
1700555820000,3.627,3.629,3.619,3.619,773.0
1700555880000,3.621,3.621,3.62,3.62,491.0
1700555940000,3.619,3.619,3.616,3.617,1774.0
1700556000000,3.619,3.619,3.613,3.614,940.0
1700556060000,3.614,3.621,3.613,3.62,1116.0
1700556120000,3.621,3.626,3.621,3.626,1511.0
1700556180000,3.625,3.625,3.618,3.618,3301.0
1700556240000,3.617,3.617,3.616,3.616,21.0
1700556300000,3.615,3.617,3.608,3.611,6736.0
1700556360000,3.612,3.615,3.61,3.615,1711.0
1700556420000,3.616,3.633,3.616,3.633,2025.0
1700556480000,3.633,3.639,3.629,3.636,7873.0
1700556540000,3.637,3.641,3.635,3.635,2457.0
1700556600000,3.636,3.671,3.635,3.656,40938.0
1700556660000,3.655,3.679,3.654,3.671,26618.0
1700556720000,3.671,3.672,3.665,3.669,5201.0
1700556780000,3.669,3.67,3.66,3.669,7474.0
1700556840000,3.669,3.671,3.663,3.665,3269.0
1700556900000,3.665,3.674,3.665,3.671,4864.0
1700556960000,3.671,3.677,3.671,3.677,3212.0
1700557020000,3.677,3.69,3.676,3.681,11950.0
1700557080000,3.68,3.687,3.68,3.684,3800.0
1700557140000,3.683,3.695,3.682,3.682,9392.0
1700557200000,3.683,3.688,3.674,3.686,10032.0
1700557260000,3.687,3.693,3.679,3.686,8383.0
1700557320000,3.686,3.691,3.683,3.684,4031.0
1700557380000,3.685,3.693,3.682,3.692,2110.0
1700557440000,3.693,3.697,3.691,3.693,2347.0
1700557500000,3.693,3.698,3.685,3.687,9383.0
1700557560000,3.688,3.69,3.685,3.687,1384.0
1700557620000,3.688,3.689,3.685,3.688,425.0
1700557680000,3.688,3.688,3.685,3.688,1890.0
1700557740000,3.689,3.691,3.686,3.69,5747.0
1700557800000,3.69,3.693,3.688,3.692,3458.0
1700557860000,3.691,3.694,3.691,3.692,2192.0
1700557920000,3.694,3.695,3.69,3.69,2056.0
1700557980000,3.691,3.694,3.688,3.688,1360.0
1700558040000,3.689,3.69,3.685,3.686,1838.0
1700558100000,3.688,3.697,3.688,3.694,3830.0
1700558160000,3.693,3.697,3.693,3.694,1020.0
1700558220000,3.693,3.693,3.69,3.692,2796.0
1700558280000,3.692,3.702,3.69,3.698,3028.0
1700558340000,3.698,3.701,3.698,3.699,2825.0
1700558400000,3.699,3.701,3.697,3.698,2964.0
1700558460000,3.698,3.701,3.696,3.7,481.0
1700558520000,3.701,3.709,3.701,3.707,2040.0
1700558580000,3.707,3.707,3.701,3.704,3196.0
1700558640000,3.703,3.706,3.702,3.704,690.0
1700558700000,3.705,3.71,3.704,3.71,622.0
1700558760000,3.708,3.708,3.699,3.701,3328.0
1700558820000,3.701,3.706,3.696,3.696,2953.0
1700558880000,3.697,3.699,3.684,3.686,16041.0
1700558940000,3.686,3.696,3.686,3.694,6874.0
1700559000000,3.695,3.695,3.687,3.688,2220.0
1700559060000,3.689,3.691,3.684,3.684,3611.0
1700559120000,3.683,3.684,3.679,3.684,1996.0
1700559180000,3.685,3.69,3.685,3.69,3638.0
1700559240000,3.69,3.69,3.687,3.687,1388.0
1700559300000,3.687,3.692,3.687,3.691,1667.0
1700559360000,3.691,3.691,3.69,3.69,1985.0
1700559420000,3.69,3.697,3.69,3.694,2276.0
1700559480000,3.692,3.692,3.691,3.691,723.0
1700559540000,3.691,3.692,3.691,3.691,415.0
1700559600000,3.691,3.691,3.68,3.68,4065.0
1700559660000,3.68,3.686,3.674,3.686,6581.0
1700559720000,3.686,3.687,3.682,3.686,853.0
1700559780000,3.687,3.687,3.685,3.685,244.0
1700559840000,3.684,3.687,3.682,3.682,3200.0
1700559900000,3.681,3.683,3.68,3.681,229.0
1700559960000,3.681,3.681,3.677,3.678,2366.0
1700560020000,3.679,3.682,3.675,3.68,3359.0
1700560080000,3.678,3.678,3.671,3.672,7006.0
1700560140000,3.672,3.7,3.667,3.68,29741.0
1700560200000,3.679,3.699,3.679,3.697,11343.0
1700560260000,3.697,3.7,3.695,3.7,3466.0
1700560320000,3.7,3.711,3.7,3.705,7424.0
1700560380000,3.704,3.705,3.694,3.694,2987.0
1700560440000,3.694,3.696,3.693,3.693,1594.0
1700560500000,3.694,3.696,3.688,3.691,2486.0
1700560560000,3.691,3.698,3.691,3.693,2673.0
1700560620000,3.692,3.694,3.692,3.692,1009.0
1700560680000,3.691,3.7,3.68,3.696,10725.0
1700560740000,3.695,3.695,3.679,3.68,3632.0
1700560800000,3.681,3.706,3.675,3.703,10849.0
1700560860000,3.701,3.701,3.696,3.699,1785.0
1700560920000,3.699,3.736,3.699,3.736,35994.0
1700560980000,3.735,3.735,3.713,3.715,6687.0
1700561040000,3.716,3.719,3.712,3.712,3931.0
1700561100000,3.712,3.714,3.709,3.711,1089.0
1700561160000,3.711,3.716,3.709,3.716,5116.0
1700561220000,3.716,3.721,3.716,3.721,645.0
1700561280000,3.721,3.722,3.717,3.717,1291.0
1700561340000,3.717,3.719,3.713,3.713,828.0
1700561400000,3.712,3.715,3.71,3.712,1067.0
1700561460000,3.711,3.713,3.708,3.709,4061.0
1700561520000,3.709,3.719,3.707,3.717,1725.0
1700561580000,3.718,3.718,3.714,3.714,1157.0
1700561640000,3.715,3.717,3.715,3.715,705.0
1700561700000,3.716,3.721,3.714,3.714,1635.0
1700561760000,3.714,3.718,3.714,3.716,1045.0
1700561820000,3.716,3.73,3.716,3.73,1625.0
1700561880000,3.73,3.731,3.727,3.729,1901.0
1700561940000,3.729,3.731,3.729,3.73,801.0
1700562000000,3.731,3.732,3.729,3.729,794.0
1700562060000,3.729,3.729,3.727,3.727,505.0
1700562120000,3.727,3.729,3.723,3.724,4463.0
1700562180000,3.726,3.727,3.722,3.722,1437.0
1700562240000,3.722,3.726,3.722,3.726,915.0
1700562300000,3.725,3.725,3.721,3.721,2526.0
1700562360000,3.721,3.723,3.719,3.721,1012.0
1700562420000,3.72,3.721,3.72,3.721,228.0
1700562480000,3.72,3.721,3.719,3.721,532.0
1700562540000,3.72,3.72,3.719,3.72,54.0
1700562600000,3.719,3.723,3.719,3.719,630.0
1700562660000,3.719,3.726,3.716,3.723,5229.0
1700562720000,3.725,3.734,3.725,3.734,1862.0
1700562780000,3.733,3.735,3.732,3.733,2330.0
1700562840000,3.733,3.733,3.723,3.723,1063.0
1700562900000,3.723,3.73,3.722,3.727,3472.0
1700562960000,3.726,3.73,3.725,3.73,334.0
1700563020000,3.729,3.74,3.729,3.739,4259.0
1700563080000,3.739,3.74,3.734,3.737,6432.0
1700563140000,3.737,3.737,3.731,3.731,559.0
1700563200000,3.731,3.732,3.728,3.732,1641.0
1700563260000,3.731,3.732,3.729,3.732,759.0
1700563320000,3.733,3.745,3.733,3.74,8224.0
1700563380000,3.741,3.743,3.74,3.743,1048.0
1700563440000,3.74,3.741,3.734,3.734,803.0
1700563500000,3.736,3.739,3.736,3.738,897.0
1700563560000,3.737,3.737,3.734,3.736,723.0
1700563620000,3.736,3.74,3.73,3.738,5456.0
1700563680000,3.739,3.743,3.739,3.74,729.0
1700563740000,3.739,3.739,3.731,3.732,1772.0
1700563800000,3.733,3.735,3.731,3.733,825.0
1700563860000,3.733,3.733,3.727,3.73,1423.0
1700563920000,3.73,3.733,3.73,3.731,338.0
1700563980000,3.731,3.736,3.723,3.723,6797.0
1700564040000,3.723,3.725,3.722,3.725,680.0
1700564100000,3.725,3.729,3.724,3.728,1074.0
1700564160000,3.727,3.729,3.725,3.729,577.0
1700564220000,3.73,3.732,3.728,3.732,537.0
1700564280000,3.733,3.741,3.733,3.74,1438.0
1700564340000,3.739,3.739,3.733,3.737,1033.0
1700564400000,3.738,3.74,3.737,3.74,1629.0
1700564460000,3.739,3.74,3.736,3.737,906.0
1700564520000,3.737,3.739,3.737,3.737,183.0
1700564580000,3.737,3.737,3.723,3.727,5025.0
1700564640000,3.724,3.725,3.719,3.721,2349.0
1700564700000,3.721,3.727,3.719,3.727,1726.0
1700564760000,3.728,3.738,3.728,3.738,1820.0
1700564820000,3.739,3.744,3.735,3.735,3522.0
1700564880000,3.736,3.736,3.732,3.733,1087.0
1700564940000,3.732,3.733,3.73,3.733,269.0
1700565000000,3.732,3.738,3.732,3.738,1481.0
1700565060000,3.737,3.737,3.733,3.734,827.0
1700565120000,3.734,3.739,3.734,3.736,2081.0
1700565180000,3.734,3.734,3.732,3.732,397.0
1700565240000,3.731,3.731,3.719,3.722,2328.0
1700565300000,3.722,3.725,3.716,3.718,3054.0
1700565360000,3.716,3.719,3.71,3.712,1877.0
1700565420000,3.71,3.711,3.693,3.697,23708.0
1700565480000,3.696,3.705,3.693,3.705,6525.0
1700565540000,3.705,3.714,3.696,3.714,6517.0
1700565600000,3.714,3.718,3.706,3.708,7572.0
1700565660000,3.708,3.711,3.707,3.709,480.0
1700565720000,3.708,3.711,3.702,3.711,8239.0
1700565780000,3.708,3.709,3.706,3.706,933.0
1700565840000,3.707,3.711,3.698,3.708,4655.0
1700565900000,3.71,3.721,3.71,3.721,5159.0
1700565960000,3.721,3.724,3.714,3.722,5081.0
1700566020000,3.721,3.721,3.718,3.718,2577.0
1700566080000,3.72,3.72,3.711,3.716,2578.0
1700566140000,3.716,3.716,3.712,3.716,460.0
1700566200000,3.715,3.724,3.712,3.724,3734.0
1700566260000,3.726,3.741,3.726,3.739,8750.0
1700566320000,3.739,3.744,3.735,3.741,3494.0
1700566380000,3.741,3.744,3.741,3.742,2382.0
1700566440000,3.744,3.749,3.744,3.744,2994.0
1700566500000,3.744,3.751,3.744,3.746,4346.0
1700566560000,3.745,3.745,3.73,3.731,6463.0
1700566620000,3.732,3.735,3.727,3.735,2114.0
1700566680000,3.736,3.743,3.735,3.743,2110.0
1700566740000,3.743,3.743,3.732,3.732,5262.0
1700566800000,3.731,3.736,3.729,3.729,1620.0
1700566860000,3.729,3.731,3.723,3.724,2727.0
1700566920000,3.724,3.732,3.724,3.732,2798.0
1700566980000,3.731,3.732,3.723,3.73,4049.0
1700567040000,3.73,3.738,3.728,3.738,1837.0
1700567100000,3.738,3.742,3.736,3.739,4570.0
1700567160000,3.74,3.744,3.738,3.739,3136.0
1700567220000,3.74,3.741,3.739,3.74,1638.0
1700567280000,3.74,3.743,3.729,3.731,1989.0
1700567340000,3.73,3.736,3.728,3.732,2543.0
1700567400000,3.733,3.734,3.729,3.733,2429.0
1700567460000,3.734,3.736,3.728,3.728,1144.0
1700567520000,3.727,3.728,3.723,3.726,1667.0
1700567580000,3.726,3.726,3.717,3.719,8574.0
1700567640000,3.72,3.728,3.718,3.728,3265.0
1700567700000,3.727,3.727,3.72,3.723,821.0
1700567760000,3.723,3.728,3.723,3.728,622.0
1700567820000,3.728,3.728,3.722,3.724,377.0
1700567880000,3.726,3.729,3.723,3.726,1278.0
1700567940000,3.725,3.726,3.722,3.724,564.0
1700568000000,3.723,3.724,3.719,3.724,3943.0
1700568060000,3.725,3.727,3.722,3.727,1226.0
1700568120000,3.726,3.726,3.712,3.712,1914.0
1700568180000,3.712,3.719,3.712,3.718,632.0
1700568240000,3.717,3.725,3.717,3.725,795.0
1700568300000,3.724,3.728,3.722,3.728,3855.0
1700568360000,3.726,3.726,3.718,3.722,4657.0
1700568420000,3.722,3.722,3.713,3.713,919.0
1700568480000,3.713,3.713,3.7,3.708,17238.0
1700568540000,3.709,3.713,3.708,3.71,1704.0
1700568600000,3.71,3.711,3.709,3.71,351.0
1700568660000,3.711,3.714,3.711,3.711,1696.0
1700568720000,3.712,3.713,3.711,3.711,1052.0
1700568780000,3.71,3.711,3.708,3.708,2157.0
1700568840000,3.709,3.71,3.705,3.705,1941.0
1700568900000,3.704,3.705,3.698,3.698,2399.0
1700568960000,3.699,3.707,3.698,3.707,978.0
1700569020000,3.707,3.709,3.701,3.701,743.0
1700569080000,3.701,3.709,3.697,3.704,4757.0
1700569140000,3.706,3.715,3.706,3.713,1300.0
1700569200000,3.712,3.712,3.702,3.703,2290.0
1700569260000,3.704,3.708,3.702,3.702,1618.0
1700569320000,3.703,3.708,3.703,3.708,3128.0
1700569380000,3.706,3.706,3.702,3.702,368.0
1700569440000,3.702,3.709,3.702,3.709,1819.0
1700569500000,3.709,3.723,3.709,3.721,2731.0
1700569560000,3.72,3.726,3.718,3.723,4197.0
1700569620000,3.723,3.73,3.723,3.73,4113.0
1700569680000,3.728,3.735,3.728,3.735,552.0
1700569740000,3.734,3.737,3.734,3.736,1299.0
1700569800000,3.735,3.738,3.733,3.738,1503.0
1700569860000,3.737,3.739,3.73,3.735,5807.0
1700569920000,3.735,3.739,3.735,3.735,3514.0
1700569980000,3.738,3.738,3.732,3.732,1403.0
1700570040000,3.732,3.732,3.721,3.725,1606.0
1700570100000,3.726,3.73,3.726,3.726,932.0
1700570160000,3.727,3.731,3.725,3.731,1979.0
1700570220000,3.732,3.733,3.729,3.733,694.0
1700570280000,3.734,3.735,3.726,3.728,2535.0
1700570340000,3.728,3.728,3.715,3.715,1873.0
1700570400000,3.716,3.718,3.713,3.715,1432.0
1700570460000,3.715,3.716,3.712,3.715,1313.0
1700570520000,3.716,3.72,3.716,3.719,1675.0
1700570580000,3.72,3.724,3.72,3.723,963.0
1700570640000,3.724,3.725,3.722,3.722,659.0
1700570700000,3.722,3.724,3.717,3.717,468.0
1700570760000,3.717,3.717,3.709,3.709,672.0
1700570820000,3.71,3.715,3.71,3.712,803.0
1700570880000,3.712,3.715,3.71,3.713,1418.0
1700570940000,3.713,3.714,3.707,3.707,457.0
1700571000000,3.71,3.711,3.706,3.706,622.0
1700571060000,3.708,3.709,3.702,3.703,1868.0
1700571120000,3.705,3.716,3.705,3.711,2001.0
1700571180000,3.713,3.721,3.713,3.721,2062.0
1700571240000,3.721,3.726,3.721,3.726,752.0
1700571300000,3.725,3.726,3.723,3.725,252.0
1700571360000,3.726,3.73,3.726,3.726,1136.0
1700571420000,3.727,3.729,3.727,3.729,217.0
1700571480000,3.73,3.73,3.726,3.727,654.0
1700571540000,3.727,3.728,3.723,3.723,447.0
1700571600000,3.724,3.724,3.715,3.715,1678.0
1700571660000,3.716,3.716,3.71,3.71,834.0
1700571720000,3.71,3.716,3.709,3.716,2399.0
1700571780000,3.715,3.716,3.714,3.716,643.0
1700571840000,3.717,3.717,3.714,3.716,417.0
1700571900000,3.718,3.721,3.712,3.712,2519.0
1700571960000,3.711,3.716,3.711,3.715,764.0
1700572020000,3.714,3.715,3.714,3.715,53.0
1700572080000,3.714,3.715,3.709,3.709,1164.0
1700572140000,3.709,3.71,3.705,3.708,4027.0
1700572200000,3.706,3.706,3.695,3.699,7727.0
1700572260000,3.699,3.702,3.695,3.697,1555.0
1700572320000,3.697,3.697,3.688,3.689,2021.0
1700572380000,3.69,3.698,3.682,3.696,9113.0
1700572440000,3.696,3.701,3.696,3.698,383.0
1700572500000,3.697,3.697,3.681,3.684,5458.0
1700572560000,3.685,3.698,3.685,3.697,1072.0
1700572620000,3.696,3.696,3.683,3.69,1544.0
1700572680000,3.689,3.693,3.683,3.689,2675.0
1700572740000,3.688,3.697,3.687,3.697,2361.0
1700572800000,3.698,3.71,3.698,3.71,1892.0
1700572860000,3.71,3.716,3.704,3.708,5266.0
1700572920000,3.707,3.713,3.707,3.713,1611.0
1700572980000,3.713,3.713,3.709,3.71,1375.0
1700573040000,3.711,3.716,3.708,3.714,3226.0
1700573100000,3.713,3.715,3.711,3.715,417.0
1700573160000,3.716,3.722,3.716,3.72,1306.0
1700573220000,3.72,3.726,3.72,3.725,5857.0
1700573280000,3.725,3.725,3.719,3.722,1709.0
1700573340000,3.723,3.724,3.713,3.715,1368.0
1700573400000,3.716,3.719,3.716,3.719,550.0
1700573460000,3.72,3.72,3.704,3.706,4521.0
1700573520000,3.705,3.713,3.703,3.705,1036.0
1700573580000,3.706,3.707,3.701,3.703,1088.0
1700573640000,3.702,3.702,3.699,3.702,499.0
1700573700000,3.701,3.706,3.699,3.7,1668.0
1700573760000,3.7,3.7,3.692,3.697,2003.0
1700573820000,3.696,3.696,3.693,3.694,322.0
1700573880000,3.694,3.694,3.686,3.692,1949.0
1700573940000,3.691,3.692,3.69,3.69,1135.0
1700574000000,3.69,3.692,3.685,3.691,3750.0
1700574060000,3.691,3.697,3.685,3.69,3541.0
1700574120000,3.691,3.693,3.688,3.688,733.0
1700574180000,3.688,3.69,3.686,3.686,347.0
1700574240000,3.687,3.687,3.672,3.677,8157.0
1700574300000,3.677,3.68,3.677,3.68,1160.0
1700574360000,3.68,3.686,3.676,3.677,1963.0
1700574420000,3.677,3.677,3.673,3.674,234.0
1700574480000,3.676,3.676,3.666,3.67,7119.0
1700574540000,3.669,3.674,3.664,3.664,2279.0
1700574600000,3.664,3.672,3.664,3.671,2719.0
1700574660000,3.671,3.671,3.662,3.667,2643.0
1700574720000,3.667,3.667,3.663,3.663,695.0
1700574780000,3.666,3.675,3.666,3.675,1132.0
1700574840000,3.676,3.681,3.669,3.669,2291.0
1700574900000,3.669,3.672,3.664,3.671,1972.0
1700574960000,3.673,3.678,3.673,3.673,1438.0
1700575020000,3.675,3.676,3.67,3.67,883.0
1700575080000,3.67,3.672,3.663,3.666,684.0
1700575140000,3.667,3.667,3.665,3.665,1176.0
1700575200000,3.666,3.67,3.663,3.666,3384.0
1700575260000,3.667,3.668,3.657,3.66,1053.0
1700575320000,3.658,3.663,3.655,3.656,4517.0
1700575380000,3.656,3.661,3.644,3.661,16320.0
1700575440000,3.662,3.666,3.647,3.657,7066.0
1700575500000,3.658,3.661,3.647,3.65,2820.0
1700575560000,3.651,3.659,3.646,3.659,4615.0
1700575620000,3.66,3.663,3.656,3.657,5447.0
1700575680000,3.657,3.657,3.632,3.641,24194.0
1700575740000,3.639,3.642,3.63,3.633,8026.0
1700575800000,3.634,3.636,3.623,3.623,11371.0
1700575860000,3.625,3.641,3.623,3.632,11647.0
1700575920000,3.634,3.638,3.63,3.635,3451.0
1700575980000,3.635,3.637,3.628,3.629,4855.0
1700576040000,3.628,3.633,3.617,3.633,7267.0
1700576100000,3.634,3.654,3.634,3.654,5191.0
1700576160000,3.655,3.664,3.647,3.649,8054.0
1700576220000,3.648,3.65,3.642,3.643,1845.0
1700576280000,3.644,3.645,3.636,3.638,2250.0
1700576340000,3.639,3.662,3.639,3.659,11518.0
1700576400000,3.659,3.661,3.65,3.654,8606.0
1700576460000,3.655,3.666,3.652,3.652,2755.0
1700576520000,3.651,3.662,3.648,3.659,7532.0
1700576580000,3.659,3.665,3.654,3.66,3160.0
1700576640000,3.661,3.665,3.654,3.658,3281.0
1700576700000,3.659,3.659,3.65,3.654,988.0
1700576760000,3.652,3.66,3.65,3.654,4928.0
1700576820000,3.653,3.659,3.651,3.657,1230.0
1700576880000,3.657,3.659,3.65,3.651,3911.0
1700576940000,3.65,3.65,3.641,3.643,5284.0
1700577000000,3.645,3.647,3.641,3.647,773.0
1700577060000,3.646,3.646,3.641,3.644,379.0
1700577120000,3.645,3.647,3.639,3.645,1837.0
1700577180000,3.644,3.663,3.644,3.655,3540.0
1700577240000,3.656,3.656,3.651,3.652,974.0
1700577300000,3.65,3.657,3.646,3.654,2871.0
1700577360000,3.656,3.665,3.65,3.652,6604.0
1700577420000,3.651,3.655,3.647,3.652,2607.0
1700577480000,3.651,3.669,3.649,3.66,7142.0
1700577540000,3.66,3.66,3.648,3.649,4814.0
1700577600000,3.65,3.656,3.647,3.647,1417.0
1700577660000,3.647,3.657,3.647,3.652,3002.0
1700577720000,3.653,3.653,3.645,3.651,3520.0
1700577780000,3.648,3.648,3.64,3.64,4747.0
1700577840000,3.641,3.645,3.634,3.641,8262.0
1700577900000,3.64,3.652,3.636,3.65,1840.0
1700577960000,3.649,3.653,3.637,3.653,2887.0
1700578020000,3.653,3.653,3.643,3.647,4611.0
1700578080000,3.647,3.65,3.645,3.647,681.0
1700578140000,3.648,3.653,3.644,3.653,2230.0
1700578200000,3.652,3.656,3.649,3.649,3443.0
1700578260000,3.65,3.654,3.647,3.647,7063.0
1700578320000,3.646,3.649,3.643,3.646,3601.0
1700578380000,3.645,3.645,3.63,3.631,1826.0
1700578440000,3.63,3.63,3.616,3.617,21602.0
1700578500000,3.616,3.622,3.614,3.618,5346.0
1700578560000,3.618,3.621,3.611,3.613,4065.0
1700578620000,3.612,3.618,3.606,3.614,10760.0
1700578680000,3.614,3.621,3.612,3.617,4146.0
1700578740000,3.619,3.632,3.618,3.629,5413.0
1700578800000,3.629,3.631,3.624,3.627,7083.0
1700578860000,3.625,3.625,3.613,3.619,4567.0
1700578920000,3.62,3.626,3.616,3.617,3012.0
1700578980000,3.615,3.615,3.583,3.612,37230.0
1700579040000,3.61,3.626,3.61,3.622,10914.0
1700579100000,3.62,3.62,3.612,3.614,6693.0
1700579160000,3.613,3.624,3.608,3.621,7743.0
1700579220000,3.621,3.627,3.621,3.624,674.0
1700579280000,3.623,3.625,3.599,3.599,8929.0
1700579340000,3.601,3.604,3.592,3.595,2153.0
1700579400000,3.592,3.594,3.561,3.567,30580.0
1700579460000,3.567,3.569,3.536,3.548,38341.0
1700579520000,3.545,3.554,3.511,3.514,61385.0
1700579580000,3.514,3.541,3.483,3.51,59867.0
1700579640000,3.51,3.556,3.498,3.552,36384.0
1700579700000,3.549,3.569,3.545,3.565,16887.0
1700579760000,3.566,3.566,3.552,3.555,10490.0
1700579820000,3.555,3.555,3.543,3.547,5223.0
1700579880000,3.547,3.547,3.526,3.528,5009.0
1700579940000,3.529,3.543,3.51,3.54,32711.0
1700580000000,3.538,3.539,3.52,3.536,11243.0
1700580060000,3.536,3.558,3.535,3.551,8731.0
1700580120000,3.552,3.557,3.545,3.547,6430.0
1700580180000,3.547,3.551,3.512,3.53,36545.0
1700580240000,3.53,3.536,3.524,3.524,4845.0
1700580300000,3.525,3.534,3.517,3.52,19238.0
1700580360000,3.52,3.529,3.514,3.529,10080.0
1700580420000,3.529,3.534,3.523,3.527,4089.0
1700580480000,3.526,3.532,3.523,3.525,9634.0
1700580540000,3.526,3.529,3.514,3.515,9316.0
1700580600000,3.516,3.521,3.498,3.501,15871.0
1700580660000,3.502,3.506,3.498,3.504,6352.0
1700580720000,3.504,3.514,3.503,3.513,2586.0
1700580780000,3.513,3.521,3.503,3.521,7247.0
1700580840000,3.522,3.53,3.507,3.509,4486.0
1700580900000,3.511,3.522,3.507,3.522,8142.0
1700580960000,3.523,3.529,3.521,3.524,4001.0
1700581020000,3.524,3.53,3.52,3.529,3716.0
1700581080000,3.53,3.537,3.53,3.536,2752.0
1700581140000,3.536,3.541,3.531,3.531,8420.0
1700581200000,3.532,3.538,3.532,3.536,2295.0
1700581260000,3.538,3.539,3.532,3.532,2190.0
1700581320000,3.534,3.54,3.534,3.539,2916.0
1700581380000,3.538,3.541,3.534,3.537,1765.0
1700581440000,3.536,3.539,3.532,3.536,1332.0
1700581500000,3.533,3.536,3.532,3.534,2530.0
1700581560000,3.534,3.569,3.53,3.569,12785.0
1700581620000,3.569,3.596,3.564,3.588,18422.0
1700581680000,3.589,3.611,3.574,3.588,21832.0
1700581740000,3.588,3.594,3.579,3.588,14336.0
1700581800000,3.585,3.611,3.585,3.611,8365.0
1700581860000,3.609,3.62,3.604,3.612,14240.0
1700581920000,3.613,3.63,3.612,3.628,9206.0
1700581980000,3.628,3.63,3.61,3.617,12433.0
1700582040000,3.616,3.623,3.61,3.618,4258.0
1700582100000,3.619,3.631,3.613,3.623,10764.0
1700582160000,3.622,3.624,3.599,3.609,14972.0
1700582220000,3.609,3.618,3.604,3.617,3877.0
1700582280000,3.619,3.62,3.605,3.62,9907.0
1700582340000,3.617,3.626,3.612,3.622,9007.0
1700582400000,3.619,3.634,3.617,3.633,4349.0
1700582460000,3.632,3.634,3.607,3.608,11634.0
1700582520000,3.606,3.621,3.606,3.617,10562.0
1700582580000,3.616,3.623,3.604,3.613,17310.0
1700582640000,3.612,3.612,3.595,3.595,14616.0
1700582700000,3.596,3.602,3.586,3.602,7960.0
1700582760000,3.601,3.608,3.597,3.608,2646.0
1700582820000,3.607,3.613,3.607,3.609,1368.0
1700582880000,3.608,3.612,3.605,3.61,3679.0
1700582940000,3.61,3.624,3.61,3.622,3339.0
1700583000000,3.621,3.625,3.613,3.62,3165.0
1700583060000,3.62,3.629,3.618,3.629,2820.0
1700583120000,3.63,3.643,3.63,3.64,7169.0
1700583180000,3.638,3.643,3.638,3.642,2497.0
1700583240000,3.641,3.647,3.627,3.634,8033.0
1700583300000,3.633,3.642,3.626,3.636,4830.0
1700583360000,3.636,3.638,3.618,3.622,5126.0
1700583420000,3.622,3.63,3.615,3.625,4848.0
1700583480000,3.624,3.624,3.614,3.615,4382.0
1700583540000,3.614,3.614,3.609,3.61,2918.0
1700583600000,3.609,3.619,3.606,3.612,5234.0
1700583660000,3.612,3.616,3.609,3.616,2554.0
1700583720000,3.614,3.62,3.614,3.615,1115.0
1700583780000,3.613,3.613,3.609,3.611,1677.0
1700583840000,3.612,3.619,3.612,3.619,740.0
1700583900000,3.62,3.627,3.616,3.622,4193.0
1700583960000,3.621,3.621,3.61,3.611,1499.0
1700584020000,3.611,3.621,3.61,3.619,993.0
1700584080000,3.616,3.616,3.613,3.613,1889.0
1700584140000,3.615,3.617,3.614,3.614,228.0
1700584200000,3.615,3.62,3.608,3.612,3379.0
1700584260000,3.611,3.613,3.604,3.605,2856.0
1700584320000,3.604,3.604,3.6,3.6,2022.0
1700584380000,3.6,3.6,3.59,3.59,7400.0
1700584440000,3.591,3.598,3.588,3.598,4205.0
1700584500000,3.599,3.606,3.599,3.599,2322.0
1700584560000,3.6,3.609,3.6,3.609,1524.0
1700584620000,3.609,3.611,3.606,3.609,418.0
1700584680000,3.609,3.609,3.603,3.605,1756.0
1700584740000,3.605,3.607,3.597,3.603,2455.0
1700584800000,3.604,3.604,3.597,3.599,487.0
1700584860000,3.598,3.6,3.591,3.595,3403.0
1700584920000,3.596,3.602,3.592,3.602,3264.0
1700584980000,3.602,3.607,3.602,3.605,1145.0
1700585040000,3.605,3.608,3.602,3.603,1369.0
1700585100000,3.602,3.609,3.599,3.609,2616.0
1700585160000,3.608,3.609,3.596,3.598,3319.0
1700585220000,3.598,3.61,3.596,3.608,1314.0
1700585280000,3.61,3.618,3.609,3.616,1842.0
1700585340000,3.618,3.633,3.618,3.629,7927.0
1700585400000,3.631,3.641,3.627,3.634,10428.0
1700585460000,3.634,3.652,3.632,3.645,16947.0
1700585520000,3.646,3.662,3.645,3.656,8806.0
1700585580000,3.655,3.657,3.648,3.648,10961.0
1700585640000,3.651,3.652,3.637,3.643,8936.0
1700585700000,3.643,3.647,3.636,3.638,5828.0
1700585760000,3.637,3.637,3.618,3.624,4095.0
1700585820000,3.623,3.633,3.623,3.63,3850.0
1700585880000,3.63,3.636,3.627,3.627,1878.0
1700585940000,3.628,3.634,3.628,3.631,1248.0
1700586000000,3.63,3.63,3.619,3.622,2216.0
1700586060000,3.622,3.625,3.619,3.621,2018.0
1700586120000,3.621,3.621,3.606,3.61,7491.0
1700586180000,3.611,3.614,3.607,3.612,6301.0
1700586240000,3.609,3.611,3.606,3.608,3546.0
1700586300000,3.609,3.613,3.607,3.61,2862.0
1700586360000,3.61,3.612,3.598,3.598,4254.0
1700586420000,3.599,3.606,3.596,3.605,1726.0
1700586480000,3.607,3.607,3.598,3.598,1981.0
1700586540000,3.598,3.6,3.594,3.595,2113.0
1700586600000,3.594,3.598,3.591,3.595,3578.0
1700586660000,3.595,3.598,3.593,3.595,885.0
1700586720000,3.594,3.599,3.594,3.599,1057.0
1700586780000,3.599,3.605,3.599,3.605,1759.0
1700586840000,3.605,3.613,3.604,3.613,2769.0
1700586900000,3.613,3.619,3.607,3.619,3094.0
1700586960000,3.619,3.621,3.61,3.612,3898.0
1700587020000,3.611,3.611,3.594,3.594,3475.0
1700587080000,3.593,3.6,3.586,3.6,5105.0
1700587140000,3.6,3.609,3.595,3.603,7049.0
1700587200000,3.602,3.618,3.601,3.617,4534.0
1700587260000,3.615,3.622,3.612,3.614,5393.0
1700587320000,3.613,3.617,3.607,3.608,5932.0
1700587380000,3.608,3.608,3.594,3.601,1291.0
1700587440000,3.6,3.603,3.595,3.596,1523.0
1700587500000,3.599,3.604,3.597,3.6,2154.0
1700587560000,3.601,3.602,3.592,3.596,1076.0
1700587620000,3.594,3.6,3.588,3.588,4168.0
1700587680000,3.588,3.589,3.579,3.583,5971.0
1700587740000,3.582,3.584,3.576,3.578,1510.0
1700587800000,3.578,3.585,3.573,3.585,3115.0
1700587860000,3.585,3.589,3.564,3.564,5009.0
1700587920000,3.568,3.568,3.553,3.563,5715.0
1700587980000,3.565,3.566,3.556,3.559,4771.0
1700588040000,3.556,3.556,3.538,3.543,6117.0
1700588100000,3.543,3.544,3.535,3.54,4113.0
1700588160000,3.54,3.54,3.525,3.529,9001.0
1700588220000,3.529,3.529,3.493,3.499,24707.0
1700588280000,3.5,3.51,3.468,3.503,36243.0
1700588340000,3.504,3.516,3.504,3.511,8409.0
1700588400000,3.512,3.517,3.504,3.514,6089.0
1700588460000,3.512,3.512,3.466,3.473,25089.0
1700588520000,3.47,3.49,3.464,3.49,13273.0
1700588580000,3.49,3.499,3.484,3.486,6851.0
1700588640000,3.484,3.484,3.445,3.449,18562.0
1700588700000,3.449,3.462,3.4,3.45,78972.0
1700588760000,3.447,3.475,3.433,3.47,15751.0
1700588820000,3.471,3.483,3.469,3.477,10369.0
1700588880000,3.479,3.483,3.469,3.469,12484.0
1700588940000,3.469,3.481,3.466,3.472,10234.0
1700589000000,3.471,3.478,3.459,3.472,13364.0
1700589060000,3.472,3.475,3.464,3.464,8426.0
1700589120000,3.465,3.468,3.459,3.459,4024.0
1700589180000,3.459,3.467,3.459,3.463,9295.0
1700589240000,3.463,3.466,3.449,3.457,14742.0
1700589300000,3.459,3.459,3.447,3.455,9342.0
1700589360000,3.456,3.462,3.45,3.454,3310.0
1700589420000,3.455,3.456,3.444,3.446,4015.0
1700589480000,3.446,3.448,3.44,3.444,3915.0
1700589540000,3.444,3.449,3.439,3.441,4631.0
1700589600000,3.44,3.441,3.424,3.428,15192.0
1700589660000,3.426,3.426,3.398,3.408,23117.0
1700589720000,3.404,3.434,3.4,3.429,19359.0
1700589780000,3.426,3.438,3.403,3.405,10495.0
1700589840000,3.404,3.415,3.382,3.396,24516.0
1700589900000,3.395,3.401,3.372,3.396,37019.0
1700589960000,3.396,3.414,3.392,3.402,9237.0
1700590020000,3.401,3.422,3.399,3.419,7940.0
1700590080000,3.42,3.423,3.397,3.398,10517.0
1700590140000,3.4,3.408,3.382,3.386,4609.0
1700590200000,3.383,3.392,3.36,3.372,23813.0
1700590260000,3.372,3.39,3.363,3.379,15598.0
1700590320000,3.378,3.399,3.371,3.395,11072.0
1700590380000,3.396,3.411,3.389,3.39,5786.0
1700590440000,3.388,3.397,3.382,3.39,6049.0
1700590500000,3.387,3.395,3.376,3.382,10465.0
1700590560000,3.382,3.396,3.378,3.396,7858.0
1700590620000,3.397,3.406,3.387,3.406,7436.0
1700590680000,3.407,3.413,3.403,3.405,6574.0
1700590740000,3.407,3.429,3.394,3.4,36895.0
1700590800000,3.402,3.407,3.397,3.406,5373.0
1700590860000,3.407,3.408,3.395,3.402,3113.0
1700590920000,3.402,3.406,3.397,3.406,1318.0
1700590980000,3.405,3.414,3.404,3.404,4694.0
1700591040000,3.404,3.408,3.398,3.403,2304.0
1700591100000,3.404,3.418,3.403,3.418,5439.0
1700591160000,3.419,3.425,3.407,3.408,4272.0
1700591220000,3.407,3.417,3.405,3.417,2738.0
1700591280000,3.416,3.424,3.408,3.417,11368.0
1700591340000,3.416,3.419,3.398,3.407,13260.0
1700591400000,3.407,3.408,3.391,3.396,4371.0
1700591460000,3.397,3.407,3.393,3.407,8446.0
1700591520000,3.407,3.424,3.401,3.404,17335.0
1700591580000,3.404,3.413,3.402,3.406,9741.0
1700591640000,3.407,3.411,3.405,3.407,3644.0
1700591700000,3.407,3.408,3.4,3.408,9574.0
1700591760000,3.408,3.409,3.396,3.396,3368.0
1700591820000,3.395,3.398,3.39,3.39,1851.0
1700591880000,3.391,3.4,3.39,3.4,3722.0
1700591940000,3.398,3.398,3.393,3.394,2787.0
1700592000000,3.393,3.395,3.39,3.391,2122.0
1700592060000,3.391,3.391,3.381,3.384,3488.0
1700592120000,3.383,3.389,3.38,3.382,2466.0
1700592180000,3.381,3.391,3.381,3.386,2170.0
1700592240000,3.385,3.388,3.383,3.388,689.0
1700592300000,3.386,3.387,3.38,3.382,1661.0
1700592360000,3.382,3.39,3.38,3.39,3676.0
1700592420000,3.39,3.401,3.39,3.396,2122.0
1700592480000,3.394,3.394,3.387,3.393,7363.0
1700592540000,3.394,3.398,3.389,3.389,3687.0
1700592600000,3.387,3.4,3.387,3.397,4070.0
1700592660000,3.396,3.399,3.393,3.399,1084.0
1700592720000,3.398,3.403,3.398,3.4,2975.0
1700592780000,3.399,3.404,3.393,3.402,1352.0
1700592840000,3.402,3.402,3.397,3.397,3428.0
1700592900000,3.397,3.402,3.396,3.396,2636.0
1700592960000,3.397,3.4,3.393,3.393,5083.0
1700593020000,3.394,3.4,3.393,3.4,1422.0
1700593080000,3.4,3.408,3.398,3.405,5910.0
1700593140000,3.406,3.408,3.401,3.403,2797.0
1700593200000,3.405,3.41,3.401,3.408,10575.0
1700593260000,3.408,3.41,3.401,3.408,5349.0
1700593320000,3.408,3.417,3.402,3.406,10153.0
1700593380000,3.405,3.41,3.405,3.41,3183.0
1700593440000,3.409,3.42,3.408,3.418,2599.0
1700593500000,3.419,3.42,3.409,3.418,7734.0
1700593560000,3.419,3.423,3.412,3.418,3793.0
1700593620000,3.418,3.42,3.415,3.418,2473.0
1700593680000,3.419,3.419,3.416,3.416,2367.0
1700593740000,3.416,3.417,3.394,3.405,22127.0
1700593800000,3.405,3.405,3.399,3.405,3739.0
1700593860000,3.405,3.407,3.403,3.403,1772.0
1700593920000,3.404,3.408,3.401,3.407,1476.0
1700593980000,3.406,3.413,3.406,3.412,1061.0
1700594040000,3.412,3.415,3.409,3.411,1527.0
1700594100000,3.409,3.422,3.406,3.419,1958.0
1700594160000,3.419,3.421,3.415,3.418,3871.0
1700594220000,3.418,3.426,3.416,3.422,4669.0
1700594280000,3.424,3.449,3.422,3.444,12345.0
1700594340000,3.443,3.443,3.433,3.434,8469.0
1700594400000,3.435,3.445,3.434,3.441,10873.0
1700594460000,3.44,3.444,3.436,3.443,4984.0
1700594520000,3.443,3.451,3.443,3.45,1562.0
1700594580000,3.449,3.451,3.446,3.45,4224.0
1700594640000,3.449,3.455,3.427,3.437,27523.0
1700594700000,3.437,3.448,3.437,3.443,14594.0
1700594760000,3.444,3.452,3.444,3.452,9890.0
1700594820000,3.451,3.455,3.447,3.453,4112.0
1700594880000,3.451,3.452,3.444,3.451,4228.0
1700594940000,3.45,3.452,3.447,3.449,1761.0
1700595000000,3.45,3.454,3.446,3.452,4974.0
1700595060000,3.453,3.456,3.449,3.449,4616.0
1700595120000,3.449,3.45,3.445,3.449,4340.0
1700595180000,3.448,3.449,3.444,3.447,1953.0
1700595240000,3.446,3.448,3.443,3.448,3155.0
1700595300000,3.448,3.451,3.445,3.45,1742.0
1700595360000,3.449,3.449,3.439,3.446,3823.0
1700595420000,3.444,3.448,3.444,3.448,561.0
1700595480000,3.448,3.448,3.434,3.438,9227.0
1700595540000,3.438,3.443,3.438,3.442,2288.0
1700595600000,3.442,3.447,3.437,3.446,1541.0
1700595660000,3.446,3.448,3.44,3.445,2819.0
1700595720000,3.443,3.443,3.439,3.443,1584.0
1700595780000,3.441,3.441,3.435,3.438,2599.0
1700595840000,3.438,3.442,3.438,3.441,2099.0
1700595900000,3.44,3.44,3.436,3.437,2393.0
1700595960000,3.438,3.448,3.436,3.445,5526.0
1700596020000,3.447,3.449,3.437,3.438,4725.0
1700596080000,3.438,3.444,3.436,3.436,2562.0
1700596140000,3.437,3.44,3.435,3.436,4401.0
1700596200000,3.436,3.446,3.435,3.445,5483.0
1700596260000,3.443,3.443,3.433,3.435,5052.0
1700596320000,3.436,3.437,3.43,3.431,2785.0
1700596380000,3.431,3.431,3.423,3.425,1903.0
1700596440000,3.425,3.428,3.424,3.428,1355.0
1700596500000,3.427,3.428,3.421,3.423,3358.0
1700596560000,3.424,3.429,3.424,3.428,3525.0
1700596620000,3.429,3.434,3.427,3.434,1801.0
1700596680000,3.435,3.44,3.435,3.438,2731.0
1700596740000,3.437,3.44,3.436,3.439,2708.0
1700596800000,3.439,3.444,3.435,3.438,4955.0
1700596860000,3.438,3.438,3.435,3.436,1183.0
1700596920000,3.434,3.439,3.43,3.436,7738.0
1700596980000,3.438,3.44,3.433,3.434,2003.0
1700597040000,3.432,3.433,3.428,3.428,757.0
1700597100000,3.428,3.43,3.421,3.421,1871.0
1700597160000,3.422,3.427,3.419,3.425,5133.0
1700597220000,3.424,3.424,3.409,3.409,4354.0
1700597280000,3.411,3.417,3.41,3.417,2785.0
1700597340000,3.417,3.421,3.415,3.421,1505.0
1700597400000,3.421,3.423,3.415,3.416,4095.0
1700597460000,3.416,3.416,3.413,3.416,2687.0
1700597520000,3.416,3.416,3.41,3.416,2915.0
1700597580000,3.417,3.421,3.416,3.421,1313.0
1700597640000,3.419,3.421,3.418,3.419,393.0
1700597700000,3.418,3.423,3.416,3.416,2509.0
1700597760000,3.416,3.418,3.412,3.416,1675.0
1700597820000,3.417,3.436,3.416,3.436,4724.0
1700597880000,3.434,3.448,3.432,3.446,4246.0
1700597940000,3.445,3.445,3.438,3.439,3325.0
1700598000000,3.439,3.442,3.439,3.442,1670.0
1700598060000,3.444,3.447,3.437,3.439,2326.0
1700598120000,3.44,3.44,3.438,3.438,1042.0
1700598180000,3.437,3.437,3.43,3.432,4869.0
1700598240000,3.435,3.439,3.435,3.438,1099.0
1700598300000,3.438,3.438,3.435,3.437,759.0
1700598360000,3.438,3.44,3.435,3.436,2012.0
1700598420000,3.436,3.437,3.432,3.432,934.0
1700598480000,3.433,3.441,3.433,3.438,4153.0
1700598540000,3.438,3.44,3.435,3.44,1715.0
1700598600000,3.44,3.443,3.44,3.44,2348.0
1700598660000,3.44,3.442,3.434,3.435,2141.0
1700598720000,3.433,3.443,3.429,3.443,2276.0
1700598780000,3.444,3.444,3.439,3.44,2755.0
1700598840000,3.439,3.441,3.436,3.439,1532.0
1700598900000,3.441,3.449,3.438,3.449,8888.0
1700598960000,3.448,3.449,3.444,3.449,1909.0
1700599020000,3.449,3.456,3.448,3.448,2454.0
1700599080000,3.447,3.461,3.447,3.46,2019.0
1700599140000,3.461,3.466,3.459,3.466,2569.0
1700599200000,3.467,3.482,3.467,3.481,5313.0
1700599260000,3.481,3.492,3.479,3.49,5738.0
1700599320000,3.492,3.497,3.483,3.497,6043.0
1700599380000,3.495,3.498,3.487,3.487,10948.0
1700599440000,3.486,3.505,3.485,3.504,7365.0
1700599500000,3.503,3.508,3.501,3.506,5450.0
1700599560000,3.506,3.506,3.495,3.497,5593.0
1700599620000,3.496,3.502,3.494,3.497,7025.0
1700599680000,3.497,3.5,3.497,3.498,1923.0
1700599740000,3.497,3.498,3.49,3.495,4845.0
1700599800000,3.496,3.5,3.495,3.5,3783.0
1700599860000,3.498,3.501,3.49,3.49,2527.0
1700599920000,3.489,3.492,3.488,3.492,1057.0
1700599980000,3.491,3.493,3.486,3.486,1172.0
1700600040000,3.487,3.492,3.486,3.489,3490.0
1700600100000,3.488,3.491,3.486,3.486,1872.0
1700600160000,3.487,3.488,3.483,3.485,1809.0
1700600220000,3.484,3.49,3.483,3.484,2789.0
1700600280000,3.484,3.485,3.48,3.484,2195.0
1700600340000,3.483,3.483,3.472,3.479,10107.0
1700600400000,3.479,3.483,3.47,3.472,5483.0
1700600460000,3.471,3.476,3.469,3.475,5024.0
1700600520000,3.476,3.478,3.472,3.478,1662.0
1700600580000,3.477,3.478,3.476,3.478,1363.0
1700600640000,3.479,3.485,3.475,3.479,3034.0
1700600700000,3.481,3.483,3.478,3.483,2220.0
1700600760000,3.482,3.482,3.474,3.477,3399.0
1700600820000,3.477,3.479,3.471,3.479,1597.0
1700600880000,3.476,3.476,3.469,3.47,1263.0
1700600940000,3.471,3.472,3.463,3.465,3932.0
1700601000000,3.465,3.467,3.464,3.466,511.0
1700601060000,3.465,3.466,3.46,3.461,2584.0
1700601120000,3.462,3.467,3.462,3.464,3330.0
1700601180000,3.466,3.469,3.465,3.469,963.0
1700601240000,3.47,3.476,3.47,3.473,606.0
1700601300000,3.473,3.478,3.47,3.472,7097.0
1700601360000,3.473,3.48,3.473,3.476,2025.0
1700601420000,3.48,3.483,3.476,3.476,540.0
1700601480000,3.475,3.475,3.466,3.467,2484.0
1700601540000,3.468,3.471,3.468,3.47,962.0
1700601600000,3.471,3.475,3.464,3.464,6060.0
1700601660000,3.464,3.464,3.456,3.46,5468.0
1700601720000,3.462,3.465,3.46,3.462,2328.0
1700601780000,3.462,3.467,3.462,3.467,679.0
1700601840000,3.466,3.468,3.464,3.465,1820.0
1700601900000,3.467,3.471,3.467,3.468,1119.0
1700601960000,3.469,3.469,3.464,3.469,1305.0
1700602020000,3.469,3.469,3.461,3.461,1088.0
1700602080000,3.462,3.465,3.462,3.462,390.0
1700602140000,3.461,3.465,3.46,3.465,705.0
1700602200000,3.465,3.467,3.465,3.467,560.0
1700602260000,3.466,3.466,3.463,3.464,541.0
1700602320000,3.463,3.464,3.459,3.459,1136.0
1700602380000,3.459,3.471,3.459,3.471,903.0
1700602440000,3.47,3.47,3.464,3.466,1743.0
1700602500000,3.466,3.466,3.458,3.459,878.0
1700602560000,3.459,3.462,3.458,3.462,846.0
1700602620000,3.462,3.463,3.46,3.46,1622.0
1700602680000,3.459,3.459,3.455,3.457,2362.0
1700602740000,3.455,3.457,3.449,3.452,5150.0
1700602800000,3.451,3.452,3.448,3.449,909.0
1700602860000,3.448,3.448,3.439,3.444,3777.0
1700602920000,3.444,3.444,3.435,3.436,2096.0
1700602980000,3.438,3.438,3.431,3.437,1895.0
1700603040000,3.438,3.439,3.432,3.437,2749.0
1700603100000,3.436,3.436,3.432,3.435,1474.0
1700603160000,3.434,3.435,3.422,3.422,1975.0
1700603220000,3.421,3.426,3.42,3.426,6778.0
1700603280000,3.427,3.43,3.42,3.425,3541.0
1700603340000,3.424,3.427,3.42,3.425,1395.0
1700603400000,3.426,3.433,3.426,3.429,4712.0
1700603460000,3.43,3.431,3.424,3.431,6017.0
1700603520000,3.431,3.432,3.427,3.428,1583.0
1700603580000,3.427,3.431,3.42,3.431,950.0
1700603640000,3.431,3.433,3.429,3.429,1788.0
1700603700000,3.429,3.429,3.424,3.426,4099.0
1700603760000,3.427,3.428,3.423,3.428,517.0
1700603820000,3.429,3.431,3.424,3.425,2720.0
1700603880000,3.426,3.43,3.426,3.43,2304.0
1700603940000,3.429,3.429,3.426,3.427,1703.0
1700604000000,3.427,3.428,3.422,3.425,2930.0
1700604060000,3.423,3.424,3.42,3.423,145.0
1700604120000,3.423,3.428,3.423,3.426,3119.0
1700604180000,3.425,3.427,3.421,3.421,2898.0
1700604240000,3.421,3.423,3.418,3.42,1723.0
1700604300000,3.418,3.419,3.411,3.411,3952.0
1700604360000,3.411,3.414,3.401,3.413,6273.0
1700604420000,3.413,3.42,3.413,3.418,4058.0
1700604480000,3.419,3.42,3.419,3.42,615.0
1700604540000,3.42,3.42,3.412,3.414,3626.0
1700604600000,3.415,3.416,3.41,3.41,553.0
1700604660000,3.411,3.414,3.41,3.41,748.0
1700604720000,3.412,3.414,3.41,3.41,1853.0
1700604780000,3.408,3.411,3.393,3.396,9830.0
1700604840000,3.395,3.397,3.392,3.392,4389.0
1700604900000,3.392,3.392,3.385,3.386,2839.0
1700604960000,3.386,3.392,3.382,3.392,4541.0
1700605020000,3.392,3.395,3.391,3.395,1911.0
1700605080000,3.395,3.399,3.392,3.395,4364.0
1700605140000,3.394,3.396,3.392,3.394,1333.0
1700605200000,3.394,3.394,3.387,3.392,2651.0
1700605260000,3.391,3.391,3.384,3.39,4268.0
1700605320000,3.388,3.388,3.383,3.383,1325.0
1700605380000,3.384,3.384,3.38,3.381,1592.0
1700605440000,3.38,3.38,3.373,3.375,4879.0
1700605500000,3.375,3.375,3.367,3.374,9932.0
1700605560000,3.374,3.376,3.332,3.344,73297.0
1700605620000,3.345,3.345,3.326,3.339,33543.0
1700605680000,3.337,3.337,3.31,3.327,19095.0
1700605740000,3.328,3.342,3.328,3.34,8009.0
1700605800000,3.34,3.343,3.331,3.342,5037.0
1700605860000,3.342,3.342,3.336,3.339,3006.0
1700605920000,3.339,3.34,3.322,3.332,6509.0
1700605980000,3.333,3.352,3.333,3.352,11865.0
1700606040000,3.352,3.354,3.349,3.35,1495.0
1700606100000,3.349,3.35,3.345,3.345,1157.0
1700606160000,3.346,3.35,3.332,3.338,21218.0
1700606220000,3.337,3.339,3.315,3.323,32823.0
1700606280000,3.323,3.332,3.315,3.33,26955.0
1700606340000,3.328,3.328,3.323,3.323,10600.0
1700606400000,3.324,3.329,3.323,3.328,2905.0
1700606460000,3.328,3.328,3.327,3.327,3102.0
1700606520000,3.326,3.326,3.324,3.324,3967.0
1700606580000,3.326,3.329,3.324,3.327,2376.0
1700606640000,3.327,3.327,3.312,3.312,11374.0
1700606700000,3.313,3.313,3.308,3.311,3423.0
1700606760000,3.311,3.318,3.311,3.315,3009.0
1700606820000,3.315,3.315,3.31,3.314,1521.0
1700606880000,3.313,3.313,3.31,3.313,1161.0
1700606940000,3.313,3.314,3.306,3.307,6497.0
1700607000000,3.307,3.309,3.304,3.305,2086.0
1700607060000,3.306,3.306,3.256,3.279,89115.0
1700607120000,3.279,3.279,3.271,3.278,12372.0
1700607180000,3.278,3.283,3.272,3.272,8704.0
1700607240000,3.273,3.273,3.224,3.247,43022.0
1700607300000,3.249,3.253,3.2,3.238,60445.0
1700607360000,3.237,3.251,3.228,3.228,13630.0
1700607420000,3.229,3.246,3.216,3.24,19754.0
1700607480000,3.244,3.248,3.236,3.243,7872.0
1700607540000,3.244,3.25,3.237,3.237,5830.0
1700607600000,3.242,3.25,3.237,3.24,11543.0
1700607660000,3.239,3.254,3.238,3.24,6614.0
1700607720000,3.24,3.246,3.228,3.239,8423.0
1700607780000,3.236,3.255,3.235,3.255,7684.0
1700607840000,3.256,3.256,3.245,3.246,4149.0
1700607900000,3.246,3.251,3.24,3.251,4193.0
1700607960000,3.25,3.25,3.241,3.242,3197.0
1700608020000,3.241,3.255,3.24,3.252,5845.0
1700608080000,3.253,3.272,3.253,3.266,12050.0
1700608140000,3.265,3.274,3.265,3.27,7227.0
1700608200000,3.27,3.277,3.268,3.276,4749.0
1700608260000,3.276,3.289,3.276,3.279,21050.0
1700608320000,3.28,3.287,3.28,3.282,2052.0
1700608380000,3.282,3.285,3.28,3.282,5392.0
1700608440000,3.28,3.283,3.277,3.283,2429.0
1700608500000,3.283,3.286,3.279,3.281,6151.0
1700608560000,3.282,3.294,3.282,3.291,6033.0
1700608620000,3.29,3.29,3.281,3.283,2125.0
1700608680000,3.282,3.287,3.28,3.285,2895.0
1700608740000,3.286,3.286,3.283,3.284,843.0
1700608800000,3.284,3.293,3.284,3.292,7291.0
1700608860000,3.292,3.294,3.274,3.275,9010.0
1700608920000,3.275,3.281,3.27,3.274,7065.0
1700608980000,3.276,3.277,3.267,3.277,8056.0
1700609040000,3.276,3.285,3.273,3.284,2865.0
1700609100000,3.284,3.295,3.284,3.291,8066.0
1700609160000,3.291,3.291,3.289,3.289,3569.0
1700609220000,3.289,3.295,3.289,3.295,3384.0
1700609280000,3.293,3.293,3.29,3.291,517.0
1700609340000,3.29,3.29,3.28,3.282,5146.0
1700609400000,3.282,3.282,3.272,3.275,6183.0
1700609460000,3.274,3.286,3.274,3.284,5150.0
1700609520000,3.288,3.295,3.288,3.293,2223.0
1700609580000,3.293,3.293,3.286,3.287,1843.0
1700609640000,3.288,3.288,3.277,3.282,4470.0
1700609700000,3.282,3.283,3.276,3.281,942.0
1700609760000,3.282,3.286,3.276,3.278,4353.0
1700609820000,3.279,3.28,3.274,3.276,1886.0
1700609880000,3.277,3.28,3.275,3.278,3589.0
1700609940000,3.279,3.282,3.277,3.282,840.0
1700610000000,3.281,3.281,3.278,3.281,2424.0
1700610060000,3.281,3.283,3.275,3.279,1558.0
1700610120000,3.279,3.283,3.277,3.277,802.0
1700610180000,3.279,3.284,3.278,3.284,1884.0
1700610240000,3.282,3.282,3.278,3.281,677.0
1700610300000,3.281,3.281,3.269,3.271,12742.0
1700610360000,3.272,3.272,3.258,3.266,7356.0
1700610420000,3.264,3.266,3.253,3.259,9660.0
1700610480000,3.258,3.265,3.257,3.265,1309.0
1700610540000,3.266,3.268,3.262,3.264,828.0
1700610600000,3.263,3.268,3.263,3.268,752.0
1700610660000,3.267,3.271,3.264,3.271,3091.0
1700610720000,3.27,3.271,3.261,3.265,2467.0
1700610780000,3.265,3.27,3.264,3.269,4973.0
1700610840000,3.267,3.267,3.259,3.259,681.0
1700610900000,3.259,3.26,3.252,3.255,2432.0
1700610960000,3.254,3.26,3.254,3.254,2930.0
1700611020000,3.253,3.257,3.241,3.248,8572.0
1700611080000,3.248,3.249,3.235,3.244,5438.0
1700611140000,3.244,3.246,3.233,3.233,2111.0
1700611200000,3.236,3.248,3.219,3.248,17350.0
1700611260000,3.247,3.268,3.244,3.268,9471.0
1700611320000,3.268,3.269,3.26,3.265,4692.0
1700611380000,3.267,3.271,3.265,3.271,3943.0
1700611440000,3.27,3.279,3.267,3.279,7838.0
1700611500000,3.278,3.28,3.271,3.274,5050.0
1700611560000,3.275,3.277,3.275,3.276,834.0
1700611620000,3.276,3.278,3.272,3.275,1318.0
1700611680000,3.275,3.278,3.274,3.274,650.0
1700611740000,3.274,3.279,3.271,3.279,1951.0
1700611800000,3.279,3.281,3.275,3.279,1305.0
1700611860000,3.28,3.28,3.276,3.28,921.0
1700611920000,3.281,3.288,3.28,3.288,2878.0
1700611980000,3.286,3.292,3.285,3.29,1780.0
1700612040000,3.29,3.295,3.288,3.295,1560.0
1700612100000,3.294,3.301,3.292,3.298,3947.0
1700612160000,3.297,3.297,3.293,3.293,1364.0
1700612220000,3.293,3.293,3.29,3.291,1737.0
1700612280000,3.291,3.291,3.282,3.284,5119.0
1700612340000,3.285,3.291,3.284,3.286,7651.0
1700612400000,3.286,3.288,3.285,3.285,384.0
1700612460000,3.285,3.288,3.28,3.288,4349.0
1700612520000,3.289,3.294,3.289,3.294,722.0
1700612580000,3.293,3.293,3.289,3.291,2383.0
1700612640000,3.291,3.293,3.291,3.292,1146.0
1700612700000,3.293,3.299,3.293,3.299,2699.0
1700612760000,3.297,3.298,3.296,3.298,189.0
1700612820000,3.3,3.307,3.3,3.304,4207.0
1700612880000,3.305,3.308,3.304,3.305,1385.0
1700612940000,3.305,3.308,3.304,3.306,713.0
1700613000000,3.306,3.309,3.304,3.305,3066.0
1700613060000,3.304,3.305,3.3,3.302,2253.0
1700613120000,3.303,3.308,3.3,3.302,1182.0
1700613180000,3.299,3.299,3.29,3.296,5821.0
1700613240000,3.296,3.296,3.294,3.294,187.0
1700613300000,3.294,3.303,3.293,3.302,2733.0
1700613360000,3.302,3.302,3.293,3.296,428.0
1700613420000,3.295,3.295,3.286,3.286,3322.0
1700613480000,3.287,3.289,3.287,3.288,194.0
1700613540000,3.287,3.287,3.284,3.286,1528.0
1700613600000,3.284,3.288,3.283,3.286,2758.0
1700613660000,3.285,3.288,3.283,3.286,2359.0
1700613720000,3.286,3.289,3.284,3.284,1790.0
1700613780000,3.283,3.287,3.283,3.286,1967.0
1700613840000,3.287,3.287,3.285,3.286,874.0
1700613900000,3.287,3.292,3.287,3.291,1629.0
1700613960000,3.29,3.29,3.283,3.285,2309.0
1700614020000,3.285,3.293,3.285,3.293,1032.0
1700614080000,3.293,3.293,3.288,3.293,2479.0
1700614140000,3.291,3.294,3.288,3.294,1455.0
1700614200000,3.294,3.295,3.292,3.294,1562.0
1700614260000,3.294,3.3,3.291,3.298,2139.0
1700614320000,3.297,3.302,3.297,3.301,579.0
1700614380000,3.3,3.301,3.299,3.3,1210.0
1700614440000,3.301,3.302,3.299,3.302,628.0
1700614500000,3.303,3.311,3.3,3.306,13949.0
1700614560000,3.305,3.305,3.302,3.304,1413.0
1700614620000,3.304,3.305,3.302,3.304,921.0
1700614680000,3.305,3.305,3.304,3.305,234.0
1700614740000,3.305,3.316,3.305,3.315,7530.0
1700614800000,3.313,3.316,3.31,3.31,4245.0
1700614860000,3.311,3.311,3.306,3.309,6858.0
1700614920000,3.309,3.309,3.307,3.309,2358.0
1700614980000,3.311,3.313,3.309,3.312,1601.0
1700615040000,3.313,3.318,3.313,3.318,1019.0
1700615100000,3.318,3.327,3.318,3.325,5225.0
1700615160000,3.325,3.325,3.324,3.324,577.0
1700615220000,3.324,3.324,3.315,3.321,10259.0
1700615280000,3.321,3.325,3.316,3.317,4396.0
1700615340000,3.317,3.319,3.313,3.317,2977.0
1700615400000,3.316,3.316,3.31,3.314,4962.0
1700615460000,3.313,3.315,3.312,3.315,704.0
1700615520000,3.315,3.32,3.315,3.32,1620.0
1700615580000,3.319,3.324,3.319,3.324,949.0
1700615640000,3.324,3.327,3.323,3.324,2208.0
1700615700000,3.325,3.325,3.322,3.325,720.0
1700615760000,3.324,3.324,3.32,3.323,1121.0
1700615820000,3.321,3.321,3.317,3.319,1309.0
1700615880000,3.319,3.321,3.319,3.32,425.0
1700615940000,3.32,3.32,3.318,3.318,1333.0
1700616000000,3.318,3.32,3.317,3.32,2964.0
1700616060000,3.32,3.323,3.316,3.316,1945.0
1700616120000,3.316,3.318,3.316,3.318,390.0
1700616180000,3.318,3.321,3.318,3.321,319.0
1700616240000,3.322,3.326,3.322,3.326,1293.0
1700616300000,3.326,3.328,3.325,3.326,1658.0
1700616360000,3.327,3.327,3.324,3.326,948.0
1700616420000,3.326,3.331,3.326,3.33,2560.0
1700616480000,3.329,3.33,3.327,3.329,1430.0
1700616540000,3.33,3.333,3.33,3.333,661.0
1700616600000,3.333,3.336,3.333,3.333,1511.0
1700616660000,3.334,3.335,3.33,3.331,972.0
1700616720000,3.331,3.333,3.329,3.332,3626.0
1700616780000,3.329,3.331,3.326,3.326,1245.0
1700616840000,3.326,3.326,3.321,3.323,1893.0
1700616900000,3.321,3.325,3.32,3.321,1502.0
1700616960000,3.322,3.322,3.317,3.317,2527.0
1700617020000,3.319,3.32,3.315,3.318,1566.0
1700617080000,3.317,3.321,3.313,3.321,2008.0
1700617140000,3.321,3.322,3.321,3.322,60.0
1700617200000,3.32,3.322,3.32,3.322,1295.0
1700617260000,3.321,3.323,3.32,3.32,667.0
1700617320000,3.322,3.324,3.318,3.324,1097.0
1700617380000,3.324,3.333,3.324,3.332,1862.0
1700617440000,3.331,3.339,3.331,3.336,9539.0
1700617500000,3.336,3.338,3.334,3.337,5073.0
1700617560000,3.336,3.34,3.335,3.335,2599.0
1700617620000,3.336,3.337,3.333,3.333,3332.0
1700617680000,3.333,3.333,3.322,3.324,4693.0
1700617740000,3.324,3.324,3.32,3.32,1902.0
1700617800000,3.32,3.323,3.32,3.322,1416.0
1700617860000,3.322,3.327,3.321,3.321,1893.0
1700617920000,3.321,3.322,3.319,3.319,1419.0
1700617980000,3.318,3.324,3.317,3.324,1285.0
1700618040000,3.325,3.331,3.325,3.331,1959.0
1700618100000,3.331,3.331,3.324,3.324,466.0
1700618160000,3.324,3.324,3.321,3.321,281.0
1700618220000,3.322,3.322,3.319,3.319,451.0
1700618280000,3.319,3.321,3.319,3.32,229.0
1700618340000,3.319,3.321,3.319,3.321,1680.0
1700618400000,3.322,3.324,3.319,3.324,2827.0
1700618460000,3.32,3.32,3.319,3.32,139.0
1700618520000,3.32,3.32,3.311,3.311,5770.0
1700618580000,3.312,3.316,3.311,3.316,2297.0
1700618640000,3.315,3.316,3.314,3.315,101.0
1700618700000,3.315,3.32,3.315,3.32,1606.0
1700618760000,3.319,3.319,3.315,3.317,812.0
1700618820000,3.317,3.317,3.315,3.315,426.0
1700618880000,3.316,3.32,3.316,3.32,2019.0
1700618940000,3.32,3.322,3.318,3.321,2824.0
1700619000000,3.32,3.326,3.32,3.326,2509.0
1700619060000,3.326,3.33,3.326,3.329,2095.0
1700619120000,3.329,3.332,3.327,3.327,1145.0
1700619180000,3.327,3.327,3.325,3.327,1104.0
1700619240000,3.326,3.327,3.326,3.327,260.0
1700619300000,3.327,3.329,3.327,3.329,991.0
1700619360000,3.329,3.333,3.328,3.333,337.0
1700619420000,3.332,3.332,3.328,3.331,3436.0
1700619480000,3.331,3.333,3.331,3.331,1500.0
1700619540000,3.331,3.331,3.329,3.329,182.0
1700619600000,3.33,3.333,3.33,3.331,949.0
1700619660000,3.331,3.332,3.331,3.332,539.0
1700619720000,3.332,3.333,3.329,3.33,1645.0
1700619780000,3.332,3.339,3.332,3.334,8717.0
1700619840000,3.333,3.334,3.333,3.334,316.0
1700619900000,3.334,3.336,3.333,3.336,1685.0
1700619960000,3.336,3.338,3.336,3.336,1253.0
1700620020000,3.336,3.336,3.333,3.335,947.0
1700620080000,3.336,3.34,3.336,3.34,2038.0
1700620140000,3.339,3.34,3.336,3.34,561.0
1700620200000,3.34,3.342,3.34,3.34,1618.0
1700620260000,3.34,3.342,3.34,3.341,816.0
1700620320000,3.34,3.34,3.339,3.34,314.0
1700620380000,3.341,3.342,3.336,3.341,3141.0
1700620440000,3.341,3.342,3.341,3.342,561.0
1700620500000,3.343,3.346,3.343,3.346,1371.0
1700620560000,3.345,3.348,3.343,3.348,1157.0
1700620620000,3.346,3.348,3.346,3.348,414.0
1700620680000,3.348,3.354,3.348,3.352,3490.0
1700620740000,3.352,3.353,3.35,3.351,3556.0
1700620800000,3.35,3.356,3.35,3.356,7050.0
1700620860000,3.354,3.357,3.35,3.354,6032.0
1700620920000,3.355,3.359,3.355,3.357,2717.0
1700620980000,3.358,3.358,3.354,3.356,1340.0
1700621040000,3.356,3.357,3.354,3.357,283.0
1700621100000,3.357,3.358,3.355,3.357,1542.0
1700621160000,3.358,3.36,3.357,3.36,3868.0
1700621220000,3.359,3.359,3.354,3.354,2169.0
1700621280000,3.356,3.365,3.355,3.365,2322.0
1700621340000,3.365,3.367,3.364,3.367,1690.0
1700621400000,3.368,3.372,3.365,3.368,2934.0
1700621460000,3.367,3.372,3.367,3.371,369.0
1700621520000,3.372,3.375,3.372,3.374,1528.0
1700621580000,3.374,3.377,3.374,3.375,2982.0
1700621640000,3.376,3.379,3.375,3.379,1503.0
1700621700000,3.379,3.379,3.374,3.377,1116.0
1700621760000,3.378,3.382,3.378,3.382,3133.0
1700621820000,3.382,3.385,3.38,3.383,2232.0
1700621880000,3.383,3.385,3.382,3.385,489.0
1700621940000,3.384,3.384,3.38,3.38,1896.0
1700622000000,3.382,3.382,3.375,3.376,4672.0
1700622060000,3.377,3.377,3.376,3.377,799.0
1700622120000,3.377,3.378,3.373,3.374,2228.0
1700622180000,3.373,3.373,3.366,3.368,4553.0
1700622240000,3.368,3.372,3.368,3.372,5143.0
1700622300000,3.371,3.371,3.364,3.366,2482.0
1700622360000,3.365,3.365,3.357,3.357,6509.0
1700622420000,3.357,3.357,3.354,3.357,1418.0
1700622480000,3.357,3.357,3.355,3.355,564.0
1700622540000,3.355,3.357,3.355,3.357,1812.0
1700622600000,3.357,3.359,3.355,3.358,5186.0
1700622660000,3.359,3.363,3.359,3.362,1136.0
1700622720000,3.363,3.364,3.363,3.364,130.0
1700622780000,3.363,3.363,3.358,3.361,1055.0
1700622840000,3.361,3.366,3.361,3.365,4762.0
1700622900000,3.364,3.366,3.364,3.364,1453.0
1700622960000,3.365,3.366,3.364,3.364,1972.0
1700623020000,3.363,3.365,3.359,3.359,1085.0
1700623080000,3.359,3.363,3.358,3.363,2257.0
1700623140000,3.361,3.364,3.36,3.362,2963.0
1700623200000,3.363,3.364,3.363,3.364,404.0
1700623260000,3.364,3.371,3.363,3.369,6559.0
1700623320000,3.37,3.371,3.37,3.37,224.0
1700623380000,3.371,3.373,3.37,3.373,325.0
1700623440000,3.374,3.383,3.374,3.379,3642.0
1700623500000,3.379,3.384,3.379,3.384,1234.0
1700623560000,3.383,3.386,3.38,3.382,3916.0
1700623620000,3.383,3.384,3.376,3.378,2231.0
1700623680000,3.379,3.384,3.379,3.383,1828.0
1700623740000,3.382,3.382,3.378,3.382,721.0
1700623800000,3.382,3.385,3.381,3.385,1048.0
1700623860000,3.386,3.388,3.382,3.382,603.0
1700623920000,3.384,3.386,3.384,3.384,437.0
1700623980000,3.384,3.384,3.379,3.38,1345.0
1700624040000,3.379,3.379,3.375,3.376,2182.0
1700624100000,3.375,3.378,3.373,3.375,4025.0
1700624160000,3.374,3.375,3.372,3.372,445.0
1700624220000,3.373,3.374,3.373,3.374,89.0
1700624280000,3.373,3.373,3.368,3.373,1940.0
1700624340000,3.372,3.374,3.371,3.373,1105.0
1700624400000,3.374,3.375,3.374,3.374,910.0
1700624460000,3.373,3.376,3.373,3.375,2034.0
1700624520000,3.375,3.377,3.374,3.377,168.0
1700624580000,3.378,3.38,3.378,3.379,2207.0
1700624640000,3.38,3.381,3.378,3.378,911.0
1700624700000,3.379,3.379,3.375,3.376,887.0
1700624760000,3.376,3.381,3.376,3.378,1293.0
1700624820000,3.38,3.382,3.38,3.382,104.0
1700624880000,3.382,3.383,3.382,3.382,312.0
1700624940000,3.383,3.384,3.382,3.382,243.0
1700625000000,3.383,3.385,3.383,3.383,2050.0
1700625060000,3.383,3.385,3.382,3.382,2069.0
1700625120000,3.383,3.383,3.38,3.38,734.0
1700625180000,3.381,3.39,3.381,3.39,3881.0
1700625240000,3.39,3.391,3.387,3.389,1835.0
1700625300000,3.389,3.393,3.389,3.393,2190.0
1700625360000,3.393,3.395,3.392,3.392,380.0
1700625420000,3.394,3.394,3.392,3.393,78.0
1700625480000,3.393,3.398,3.393,3.396,2117.0
1700625540000,3.395,3.397,3.393,3.395,2322.0
1700625600000,3.396,3.397,3.395,3.395,3013.0
1700625660000,3.394,3.395,3.393,3.393,5877.0
1700625720000,3.393,3.394,3.391,3.393,1022.0
1700625780000,3.392,3.393,3.39,3.391,2846.0
1700625840000,3.391,3.392,3.391,3.392,572.0
1700625900000,3.391,3.393,3.39,3.391,1472.0
1700625960000,3.392,3.395,3.392,3.395,1759.0
1700626020000,3.395,3.395,3.391,3.391,1646.0
1700626080000,3.393,3.395,3.393,3.394,641.0
1700626140000,3.394,3.396,3.394,3.395,547.0
1700626200000,3.395,3.398,3.395,3.397,570.0
1700626260000,3.397,3.398,3.397,3.398,121.0
1700626320000,3.396,3.398,3.395,3.395,442.0
1700626380000,3.396,3.398,3.395,3.395,1770.0
1700626440000,3.396,3.397,3.396,3.396,1097.0
1700626500000,3.396,3.398,3.396,3.398,265.0
1700626560000,3.397,3.399,3.396,3.397,2488.0
1700626620000,3.398,3.4,3.386,3.386,11335.0
1700626680000,3.386,3.387,3.383,3.383,2408.0
1700626740000,3.384,3.387,3.384,3.387,3535.0
1700626800000,3.387,3.39,3.387,3.39,1884.0
1700626860000,3.388,3.393,3.388,3.389,2037.0
1700626920000,3.389,3.393,3.389,3.393,1275.0
1700626980000,3.392,3.393,3.388,3.389,2460.0
1700627040000,3.389,3.39,3.388,3.388,2086.0
1700627100000,3.387,3.387,3.378,3.378,3758.0
1700627160000,3.378,3.382,3.376,3.376,2194.0
1700627220000,3.376,3.376,3.374,3.376,768.0
1700627280000,3.376,3.381,3.373,3.381,1363.0
1700627340000,3.38,3.38,3.375,3.378,992.0
1700627400000,3.376,3.378,3.374,3.374,1004.0
1700627460000,3.374,3.374,3.369,3.37,1471.0
1700627520000,3.37,3.377,3.369,3.373,1758.0
1700627580000,3.374,3.378,3.374,3.378,1064.0
1700627640000,3.378,3.381,3.378,3.378,1907.0
1700627700000,3.379,3.385,3.379,3.383,2181.0
1700627760000,3.384,3.389,3.384,3.389,1358.0
1700627820000,3.39,3.396,3.39,3.394,1230.0
1700627880000,3.394,3.396,3.392,3.392,2496.0
1700627940000,3.392,3.394,3.391,3.394,2734.0
1700628000000,3.394,3.398,3.391,3.393,3421.0
1700628060000,3.395,3.398,3.391,3.395,3393.0
1700628120000,3.394,3.396,3.394,3.394,424.0
1700628180000,3.395,3.396,3.393,3.393,1062.0
1700628240000,3.394,3.397,3.394,3.397,577.0
1700628300000,3.394,3.394,3.391,3.392,2087.0
1700628360000,3.391,3.391,3.385,3.385,997.0
1700628420000,3.384,3.387,3.381,3.383,1966.0
1700628480000,3.384,3.384,3.382,3.383,1292.0
1700628540000,3.384,3.393,3.384,3.392,1272.0
1700628600000,3.391,3.392,3.389,3.39,706.0
1700628660000,3.389,3.389,3.384,3.384,2591.0
1700628720000,3.384,3.385,3.379,3.379,1455.0
1700628780000,3.38,3.385,3.38,3.384,1254.0
1700628840000,3.384,3.385,3.381,3.381,1362.0
1700628900000,3.381,3.382,3.38,3.382,265.0
1700628960000,3.383,3.39,3.383,3.39,1635.0
1700629020000,3.388,3.39,3.388,3.388,1014.0
1700629080000,3.389,3.389,3.385,3.386,815.0
1700629140000,3.386,3.388,3.384,3.388,3680.0
1700629200000,3.387,3.387,3.38,3.383,2446.0
1700629260000,3.383,3.391,3.383,3.39,2791.0
1700629320000,3.39,3.395,3.389,3.394,983.0
1700629380000,3.394,3.394,3.391,3.391,377.0
1700629440000,3.392,3.394,3.392,3.393,338.0
1700629500000,3.393,3.395,3.39,3.391,2949.0
1700629560000,3.391,3.394,3.391,3.393,1293.0
1700629620000,3.394,3.4,3.393,3.398,10365.0
1700629680000,3.399,3.399,3.396,3.396,838.0
1700629740000,3.396,3.4,3.39,3.394,4165.0
1700629800000,3.394,3.394,3.388,3.391,1656.0
1700629860000,3.391,3.395,3.39,3.392,852.0
1700629920000,3.393,3.395,3.39,3.391,1658.0
1700629980000,3.389,3.392,3.389,3.391,924.0
1700630040000,3.391,3.391,3.39,3.39,171.0
1700630100000,3.39,3.391,3.389,3.389,823.0
1700630160000,3.39,3.391,3.384,3.385,3937.0
1700630220000,3.384,3.386,3.38,3.382,2203.0
1700630280000,3.381,3.382,3.379,3.382,704.0
1700630340000,3.38,3.381,3.379,3.381,975.0
1700630400000,3.38,3.383,3.379,3.38,1631.0
1700630460000,3.382,3.386,3.382,3.385,981.0
1700630520000,3.386,3.386,3.38,3.383,2294.0
1700630580000,3.383,3.39,3.383,3.39,761.0
1700630640000,3.389,3.389,3.384,3.385,293.0
1700630700000,3.385,3.386,3.379,3.379,6145.0
1700630760000,3.379,3.38,3.377,3.38,1565.0
1700630820000,3.38,3.381,3.377,3.377,319.0
1700630880000,3.376,3.376,3.364,3.367,12283.0
1700630940000,3.367,3.368,3.366,3.367,528.0
1700631000000,3.366,3.371,3.366,3.369,874.0
1700631060000,3.37,3.373,3.368,3.369,1281.0
1700631120000,3.368,3.37,3.366,3.368,1690.0
1700631180000,3.367,3.373,3.367,3.373,793.0
1700631240000,3.374,3.375,3.374,3.375,123.0
1700631300000,3.374,3.374,3.37,3.372,1463.0
1700631360000,3.371,3.371,3.368,3.368,625.0
1700631420000,3.37,3.372,3.37,3.372,194.0
1700631480000,3.37,3.37,3.368,3.368,391.0
1700631540000,3.366,3.372,3.366,3.371,386.0
1700631600000,3.371,3.373,3.367,3.368,4790.0
1700631660000,3.366,3.366,3.362,3.363,872.0
1700631720000,3.364,3.369,3.364,3.369,995.0
1700631780000,3.368,3.372,3.368,3.371,3112.0
1700631840000,3.371,3.372,3.371,3.372,674.0
1700631900000,3.371,3.371,3.368,3.371,1608.0
1700631960000,3.37,3.37,3.368,3.368,472.0
1700632020000,3.369,3.37,3.365,3.365,561.0
1700632080000,3.366,3.367,3.366,3.366,335.0
1700632140000,3.366,3.367,3.364,3.364,794.0
1700632200000,3.364,3.367,3.364,3.365,261.0
1700632260000,3.366,3.367,3.365,3.365,292.0
1700632320000,3.363,3.363,3.359,3.36,419.0
1700632380000,3.359,3.363,3.359,3.363,1264.0
1700632440000,3.362,3.362,3.359,3.361,420.0
1700632500000,3.36,3.364,3.36,3.364,547.0
1700632560000,3.363,3.365,3.362,3.364,536.0
1700632620000,3.364,3.366,3.362,3.363,1730.0
1700632680000,3.363,3.363,3.36,3.36,2028.0
1700632740000,3.361,3.364,3.361,3.364,1668.0
1700632800000,3.365,3.372,3.365,3.368,2296.0
1700632860000,3.367,3.37,3.367,3.37,843.0
1700632920000,3.371,3.371,3.363,3.364,1506.0
1700632980000,3.366,3.376,3.366,3.376,748.0
1700633040000,3.376,3.377,3.37,3.37,645.0
1700633100000,3.372,3.374,3.37,3.371,1233.0
1700633160000,3.371,3.374,3.371,3.374,560.0
1700633220000,3.375,3.379,3.375,3.379,539.0
1700633280000,3.379,3.379,3.378,3.379,433.0
1700633340000,3.379,3.382,3.378,3.378,515.0
1700633400000,3.379,3.381,3.379,3.381,334.0
1700633460000,3.382,3.388,3.382,3.383,5162.0
1700633520000,3.384,3.389,3.384,3.384,1581.0
1700633580000,3.385,3.388,3.385,3.388,849.0
1700633640000,3.387,3.393,3.387,3.389,5144.0
1700633700000,3.39,3.392,3.39,3.392,502.0
1700633760000,3.392,3.394,3.392,3.394,814.0
1700633820000,3.394,3.395,3.392,3.394,2920.0
1700633880000,3.395,3.399,3.395,3.399,1344.0
1700633940000,3.398,3.398,3.391,3.392,533.0
1700634000000,3.393,3.398,3.393,3.397,839.0
1700634060000,3.396,3.396,3.393,3.393,2712.0
1700634120000,3.393,3.393,3.388,3.391,2235.0
1700634180000,3.389,3.392,3.388,3.392,2993.0
1700634240000,3.39,3.392,3.384,3.384,2708.0
1700634300000,3.386,3.388,3.381,3.384,1993.0
1700634360000,3.383,3.383,3.378,3.378,2032.0
1700634420000,3.379,3.387,3.379,3.385,1342.0
1700634480000,3.386,3.392,3.386,3.392,2592.0
1700634540000,3.39,3.39,3.382,3.386,3264.0
1700634600000,3.383,3.383,3.38,3.381,1058.0
1700634660000,3.382,3.389,3.382,3.382,1906.0
1700634720000,3.382,3.386,3.382,3.384,432.0
1700634780000,3.384,3.391,3.384,3.391,615.0
1700634840000,3.392,3.398,3.392,3.395,2898.0
1700634900000,3.397,3.404,3.397,3.402,1158.0
1700634960000,3.403,3.404,3.399,3.401,2916.0
1700635020000,3.401,3.403,3.399,3.402,3000.0
1700635080000,3.4,3.405,3.397,3.404,3141.0
1700635140000,3.403,3.403,3.4,3.4,639.0
1700635200000,3.399,3.402,3.399,3.399,831.0
1700635260000,3.399,3.4,3.398,3.399,1371.0
1700635320000,3.399,3.403,3.398,3.403,3624.0
1700635380000,3.402,3.406,3.402,3.406,918.0
1700635440000,3.406,3.408,3.405,3.408,2157.0
1700635500000,3.407,3.408,3.405,3.407,444.0
1700635560000,3.407,3.408,3.4,3.4,3102.0
1700635620000,3.401,3.401,3.398,3.4,613.0
1700635680000,3.399,3.401,3.389,3.391,4732.0
1700635740000,3.39,3.394,3.389,3.393,1855.0
1700635800000,3.391,3.393,3.391,3.393,965.0
1700635860000,3.394,3.394,3.392,3.392,411.0
1700635920000,3.393,3.402,3.393,3.4,3658.0
1700635980000,3.4,3.4,3.393,3.395,2156.0
1700636040000,3.393,3.395,3.392,3.392,863.0
1700636100000,3.393,3.398,3.392,3.398,1542.0
1700636160000,3.4,3.4,3.397,3.398,536.0
1700636220000,3.397,3.397,3.392,3.392,404.0
1700636280000,3.393,3.394,3.392,3.394,151.0
1700636340000,3.393,3.393,3.39,3.39,414.0
1700636400000,3.392,3.398,3.392,3.396,603.0
1700636460000,3.396,3.398,3.396,3.398,1024.0
1700636520000,3.398,3.402,3.398,3.399,2165.0
1700636580000,3.401,3.406,3.401,3.403,2132.0
1700636640000,3.403,3.403,3.395,3.395,2476.0
1700636700000,3.395,3.399,3.394,3.394,1753.0
1700636760000,3.394,3.395,3.389,3.389,2170.0
1700636820000,3.388,3.388,3.385,3.386,832.0
1700636880000,3.385,3.385,3.378,3.382,1987.0
1700636940000,3.382,3.382,3.379,3.379,585.0
1700637000000,3.378,3.38,3.372,3.373,3437.0
1700637060000,3.372,3.373,3.368,3.373,1970.0
1700637120000,3.373,3.373,3.369,3.369,1149.0
1700637180000,3.371,3.375,3.371,3.375,813.0
1700637240000,3.376,3.376,3.372,3.372,1280.0
1700637300000,3.375,3.376,3.373,3.374,703.0
1700637360000,3.375,3.378,3.375,3.376,828.0
1700637420000,3.376,3.38,3.372,3.38,1279.0
1700637480000,3.379,3.379,3.375,3.375,304.0
1700637540000,3.377,3.382,3.376,3.382,1512.0
1700637600000,3.382,3.383,3.382,3.383,765.0
1700637660000,3.383,3.383,3.377,3.377,3112.0
1700637720000,3.377,3.383,3.377,3.382,1035.0
1700637780000,3.382,3.388,3.382,3.387,1976.0
1700637840000,3.386,3.388,3.384,3.388,324.0
1700637900000,3.389,3.393,3.389,3.393,178.0
1700637960000,3.392,3.393,3.39,3.391,735.0
1700638020000,3.39,3.39,3.389,3.39,1142.0
1700638080000,3.391,3.393,3.389,3.389,301.0
1700638140000,3.391,3.392,3.391,3.392,311.0
1700638200000,3.392,3.392,3.388,3.39,498.0
1700638260000,3.39,3.398,3.39,3.394,2994.0
1700638320000,3.394,3.396,3.391,3.391,2128.0
1700638380000,3.391,3.394,3.391,3.391,281.0
1700638440000,3.39,3.391,3.39,3.39,103.0
1700638500000,3.391,3.392,3.39,3.39,407.0
1700638560000,3.39,3.39,3.377,3.377,4506.0
1700638620000,3.379,3.384,3.376,3.378,1651.0
1700638680000,3.379,3.384,3.378,3.384,719.0
1700638740000,3.384,3.386,3.38,3.38,1370.0
1700638800000,3.38,3.381,3.379,3.381,785.0
1700638860000,3.381,3.384,3.381,3.384,185.0
1700638920000,3.384,3.384,3.379,3.382,453.0
1700638980000,3.381,3.381,3.377,3.377,283.0
1700639040000,3.377,3.382,3.373,3.377,18680.0
1700639100000,3.377,3.378,3.375,3.375,511.0
1700639160000,3.374,3.374,3.369,3.369,725.0
1700639220000,3.367,3.367,3.362,3.362,1454.0
1700639280000,3.362,3.367,3.362,3.367,594.0
1700639340000,3.365,3.368,3.364,3.364,496.0
1700639400000,3.363,3.367,3.362,3.365,1216.0
1700639460000,3.365,3.365,3.362,3.365,654.0
1700639520000,3.365,3.365,3.361,3.362,821.0
1700639580000,3.364,3.364,3.358,3.36,1905.0
1700639640000,3.361,3.361,3.361,3.361,70.0
1700639700000,3.361,3.362,3.358,3.358,1574.0
1700639760000,3.358,3.361,3.358,3.358,574.0
1700639820000,3.358,3.359,3.357,3.359,197.0
1700639880000,3.36,3.364,3.359,3.359,3094.0
1700639940000,3.359,3.363,3.358,3.363,215.0
1700640000000,3.363,3.369,3.363,3.368,6942.0
1700640060000,3.368,3.37,3.366,3.369,716.0
1700640120000,3.37,3.371,3.365,3.368,860.0
1700640180000,3.369,3.375,3.369,3.374,1405.0
1700640240000,3.374,3.374,3.367,3.367,373.0
1700640300000,3.368,3.374,3.368,3.374,1604.0
1700640360000,3.374,3.378,3.373,3.378,886.0
1700640420000,3.376,3.376,3.373,3.373,543.0
1700640480000,3.373,3.374,3.367,3.367,1614.0
1700640540000,3.366,3.366,3.357,3.363,2414.0
1700640600000,3.364,3.366,3.361,3.362,1170.0
1700640660000,3.362,3.372,3.362,3.37,1800.0
1700640720000,3.369,3.371,3.369,3.371,153.0
1700640780000,3.37,3.381,3.37,3.379,4435.0
1700640840000,3.378,3.378,3.374,3.374,620.0
1700640900000,3.376,3.381,3.376,3.381,1395.0
1700640960000,3.383,3.383,3.376,3.376,2998.0
1700641020000,3.378,3.378,3.376,3.378,148.0
1700641080000,3.377,3.377,3.373,3.374,349.0
1700641140000,3.375,3.377,3.375,3.377,178.0
1700641200000,3.376,3.379,3.376,3.379,246.0
1700641260000,3.378,3.378,3.375,3.376,1092.0
1700641320000,3.376,3.379,3.376,3.379,226.0
1700641380000,3.379,3.379,3.373,3.373,736.0
1700641440000,3.372,3.373,3.366,3.366,2800.0
1700641500000,3.367,3.369,3.365,3.368,1037.0
1700641560000,3.368,3.372,3.365,3.372,1077.0
1700641620000,3.372,3.374,3.371,3.374,318.0
1700641680000,3.375,3.375,3.37,3.373,524.0
1700641740000,3.373,3.373,3.366,3.369,1089.0
1700641800000,3.37,3.371,3.369,3.37,137.0
1700641860000,3.37,3.38,3.37,3.377,4711.0
1700641920000,3.377,3.381,3.368,3.37,11333.0
1700641980000,3.37,3.372,3.369,3.371,858.0
1700642040000,3.37,3.371,3.367,3.371,1010.0
1700642100000,3.371,3.371,3.366,3.369,543.0
1700642160000,3.368,3.368,3.365,3.367,265.0
1700642220000,3.367,3.367,3.364,3.364,368.0
1700642280000,3.366,3.368,3.366,3.367,411.0
1700642340000,3.369,3.377,3.369,3.376,2223.0
1700642400000,3.376,3.38,3.376,3.376,3225.0
1700642460000,3.376,3.376,3.374,3.375,728.0
1700642520000,3.376,3.379,3.376,3.377,563.0
1700642580000,3.378,3.383,3.376,3.381,3761.0
1700642640000,3.381,3.382,3.38,3.381,776.0
1700642700000,3.381,3.384,3.381,3.383,492.0
1700642760000,3.384,3.384,3.379,3.382,1030.0
1700642820000,3.38,3.381,3.377,3.379,1441.0
1700642880000,3.377,3.379,3.376,3.379,386.0
1700642940000,3.379,3.382,3.379,3.382,1688.0
1700643000000,3.382,3.387,3.382,3.384,3668.0
1700643060000,3.386,3.391,3.386,3.39,1211.0
1700643120000,3.392,3.399,3.392,3.399,2901.0
1700643180000,3.398,3.401,3.398,3.398,1200.0
1700643240000,3.399,3.402,3.397,3.4,3044.0
1700643300000,3.401,3.401,3.395,3.399,3798.0
1700643360000,3.398,3.4,3.397,3.397,490.0
1700643420000,3.398,3.401,3.397,3.399,2195.0
1700643480000,3.4,3.402,3.399,3.4,233.0
1700643540000,3.4,3.402,3.4,3.4,1189.0
1700643600000,3.4,3.401,3.398,3.399,952.0
1700643660000,3.398,3.4,3.397,3.397,537.0
1700643720000,3.397,3.398,3.392,3.396,6071.0
1700643780000,3.396,3.397,3.391,3.392,1091.0
1700643840000,3.393,3.396,3.393,3.394,3365.0
1700643900000,3.393,3.395,3.393,3.394,369.0
1700643960000,3.394,3.405,3.394,3.4,4707.0
1700644020000,3.397,3.4,3.392,3.4,1312.0
1700644080000,3.401,3.405,3.401,3.404,5593.0
1700644140000,3.403,3.407,3.401,3.404,1462.0
1700644200000,3.405,3.407,3.403,3.406,746.0
1700644260000,3.407,3.407,3.39,3.394,11154.0
1700644320000,3.395,3.396,3.393,3.396,1169.0
1700644380000,3.396,3.396,3.392,3.392,567.0
1700644440000,3.393,3.393,3.387,3.389,4597.0
1700644500000,3.39,3.394,3.39,3.394,544.0
1700644560000,3.394,3.396,3.39,3.39,1475.0
1700644620000,3.39,3.39,3.387,3.387,585.0
1700644680000,3.386,3.387,3.386,3.387,98.0
1700644740000,3.387,3.388,3.386,3.386,1851.0
1700644800000,3.388,3.391,3.388,3.389,1072.0
1700644860000,3.388,3.388,3.385,3.385,1642.0
1700644920000,3.385,3.387,3.385,3.385,1805.0
1700644980000,3.385,3.385,3.383,3.383,752.0
1700645040000,3.384,3.387,3.384,3.387,1235.0
1700645100000,3.388,3.39,3.384,3.384,747.0
1700645160000,3.385,3.388,3.384,3.386,712.0
1700645220000,3.387,3.388,3.385,3.385,198.0
1700645280000,3.385,3.386,3.384,3.386,287.0
1700645340000,3.386,3.386,3.384,3.385,440.0
1700645400000,3.386,3.392,3.385,3.392,4127.0
1700645460000,3.389,3.391,3.389,3.39,466.0
1700645520000,3.392,3.396,3.39,3.395,571.0
1700645580000,3.394,3.398,3.394,3.398,443.0
1700645640000,3.398,3.399,3.395,3.395,642.0
1700645700000,3.395,3.398,3.395,3.396,173.0
1700645760000,3.397,3.397,3.395,3.396,590.0
1700645820000,3.397,3.403,3.397,3.403,1269.0
1700645880000,3.404,3.409,3.404,3.408,4015.0
1700645940000,3.406,3.408,3.404,3.404,2418.0
1700646000000,3.406,3.411,3.402,3.405,4819.0
1700646060000,3.404,3.406,3.402,3.404,1613.0
1700646120000,3.403,3.403,3.401,3.401,102.0
1700646180000,3.402,3.403,3.402,3.403,149.0
1700646240000,3.404,3.409,3.404,3.409,861.0
1700646300000,3.41,3.411,3.402,3.405,3089.0
1700646360000,3.405,3.406,3.404,3.404,380.0
1700646420000,3.403,3.405,3.402,3.404,1181.0
1700646480000,3.404,3.404,3.401,3.402,441.0
1700646540000,3.402,3.403,3.394,3.398,7915.0
1700646600000,3.397,3.397,3.394,3.394,534.0
1700646660000,3.394,3.396,3.393,3.396,1196.0
1700646720000,3.397,3.405,3.397,3.4,3626.0
1700646780000,3.401,3.403,3.4,3.4,840.0
1700646840000,3.403,3.403,3.4,3.401,941.0
1700646900000,3.402,3.403,3.401,3.401,540.0
1700646960000,3.402,3.406,3.402,3.404,1826.0
1700647020000,3.405,3.405,3.402,3.403,1871.0
1700647080000,3.404,3.408,3.404,3.407,750.0
1700647140000,3.406,3.412,3.406,3.412,5812.0
1700647200000,3.411,3.415,3.41,3.414,2551.0
1700647260000,3.414,3.416,3.409,3.412,1650.0
1700647320000,3.413,3.417,3.41,3.412,1964.0
1700647380000,3.411,3.413,3.408,3.412,3205.0
1700647440000,3.41,3.412,3.408,3.411,2340.0
1700647500000,3.41,3.412,3.409,3.41,1817.0
1700647560000,3.409,3.411,3.409,3.411,334.0
1700647620000,3.412,3.413,3.411,3.412,477.0
1700647680000,3.412,3.414,3.409,3.409,394.0
1700647740000,3.41,3.41,3.408,3.41,578.0
1700647800000,3.41,3.41,3.409,3.409,303.0
1700647860000,3.408,3.409,3.398,3.398,3962.0
1700647920000,3.398,3.399,3.394,3.398,1647.0
1700647980000,3.399,3.399,3.398,3.398,79.0
1700648040000,3.398,3.399,3.398,3.399,355.0
1700648100000,3.399,3.402,3.399,3.402,158.0
1700648160000,3.401,3.401,3.394,3.395,1529.0
1700648220000,3.395,3.395,3.394,3.394,98.0
1700648280000,3.393,3.393,3.389,3.391,2474.0
1700648340000,3.391,3.391,3.39,3.39,111.0
1700648400000,3.39,3.392,3.39,3.39,1006.0
1700648460000,3.391,3.397,3.391,3.397,2239.0
1700648520000,3.396,3.396,3.381,3.385,6887.0
1700648580000,3.385,3.386,3.384,3.385,150.0
1700648640000,3.384,3.385,3.382,3.384,577.0
1700648700000,3.385,3.385,3.378,3.381,4290.0
1700648760000,3.383,3.383,3.382,3.382,1588.0
1700648820000,3.38,3.381,3.374,3.378,1854.0
1700648880000,3.376,3.378,3.371,3.374,4498.0
1700648940000,3.373,3.377,3.372,3.377,229.0
1700649000000,3.376,3.38,3.375,3.378,616.0
1700649060000,3.377,3.377,3.37,3.37,526.0
1700649120000,3.37,3.372,3.367,3.368,850.0
1700649180000,3.369,3.371,3.368,3.37,1342.0
1700649240000,3.37,3.374,3.369,3.369,1596.0
1700649300000,3.368,3.371,3.366,3.37,2518.0
1700649360000,3.371,3.373,3.367,3.367,2076.0
1700649420000,3.368,3.372,3.368,3.369,706.0
1700649480000,3.37,3.371,3.37,3.37,151.0
1700649540000,3.371,3.373,3.37,3.371,937.0
1700649600000,3.37,3.377,3.37,3.377,779.0
1700649660000,3.378,3.379,3.376,3.377,1388.0
1700649720000,3.376,3.385,3.376,3.382,2798.0
1700649780000,3.384,3.389,3.384,3.389,728.0
1700649840000,3.389,3.392,3.388,3.388,2941.0
1700649900000,3.389,3.393,3.387,3.389,1950.0
1700649960000,3.391,3.391,3.376,3.379,3203.0
1700650020000,3.378,3.382,3.374,3.377,4662.0
1700650080000,3.377,3.381,3.377,3.38,478.0
1700650140000,3.381,3.385,3.38,3.385,1961.0
1700650200000,3.385,3.386,3.382,3.383,452.0
1700650260000,3.383,3.388,3.383,3.388,708.0
1700650320000,3.387,3.394,3.386,3.393,1584.0
1700650380000,3.394,3.405,3.394,3.399,4434.0
1700650440000,3.399,3.403,3.398,3.401,1374.0
1700650500000,3.402,3.403,3.398,3.398,592.0
1700650560000,3.396,3.401,3.395,3.397,1602.0
1700650620000,3.397,3.404,3.397,3.402,663.0
1700650680000,3.401,3.401,3.397,3.397,1292.0
1700650740000,3.399,3.399,3.393,3.399,2972.0
1700650800000,3.397,3.4,3.395,3.4,1103.0
1700650860000,3.399,3.401,3.394,3.394,3514.0
1700650920000,3.395,3.396,3.389,3.395,1325.0
1700650980000,3.395,3.395,3.392,3.392,863.0
1700651040000,3.392,3.393,3.389,3.389,583.0
1700651100000,3.388,3.395,3.388,3.392,1137.0
1700651160000,3.392,3.392,3.386,3.386,1492.0
1700651220000,3.386,3.387,3.385,3.385,588.0
1700651280000,3.386,3.387,3.381,3.385,2933.0
1700651340000,3.386,3.387,3.384,3.385,327.0
1700651400000,3.386,3.387,3.385,3.386,377.0
1700651460000,3.386,3.394,3.386,3.394,3530.0
1700651520000,3.393,3.396,3.388,3.396,10514.0
1700651580000,3.396,3.399,3.395,3.399,1303.0
1700651640000,3.399,3.403,3.399,3.401,2504.0
1700651700000,3.4,3.403,3.398,3.398,1162.0
1700651760000,3.398,3.403,3.398,3.401,10468.0
1700651820000,3.4,3.402,3.399,3.4,790.0
1700651880000,3.401,3.401,3.4,3.4,241.0
1700651940000,3.4,3.401,3.398,3.399,2307.0
1700652000000,3.4,3.402,3.4,3.401,3169.0
1700652060000,3.401,3.403,3.399,3.403,1361.0
1700652120000,3.403,3.407,3.402,3.407,2909.0
1700652180000,3.405,3.406,3.403,3.405,2246.0
1700652240000,3.405,3.407,3.404,3.406,1468.0
1700652300000,3.405,3.406,3.404,3.404,4996.0
1700652360000,3.404,3.409,3.404,3.407,3560.0
1700652420000,3.407,3.409,3.405,3.407,2151.0
1700652480000,3.408,3.408,3.404,3.408,1741.0
1700652540000,3.407,3.407,3.405,3.407,225.0
1700652600000,3.407,3.411,3.406,3.411,6052.0
1700652660000,3.412,3.42,3.411,3.42,20601.0
1700652720000,3.42,3.433,3.42,3.432,28453.0
1700652780000,3.432,3.435,3.43,3.432,5657.0
1700652840000,3.432,3.432,3.415,3.416,15539.0
1700652900000,3.418,3.418,3.412,3.415,4833.0
1700652960000,3.414,3.421,3.413,3.419,3708.0
1700653020000,3.418,3.418,3.412,3.413,2709.0
1700653080000,3.415,3.42,3.413,3.42,2467.0
1700653140000,3.42,3.423,3.417,3.422,4845.0
1700653200000,3.42,3.422,3.417,3.419,2367.0
1700653260000,3.419,3.42,3.417,3.417,2627.0
1700653320000,3.416,3.416,3.403,3.403,4365.0
1700653380000,3.404,3.412,3.4,3.41,6849.0
1700653440000,3.408,3.408,3.405,3.407,708.0
1700653500000,3.407,3.41,3.403,3.409,2380.0
1700653560000,3.409,3.415,3.401,3.402,5415.0
1700653620000,3.402,3.405,3.399,3.405,2081.0
1700653680000,3.404,3.406,3.402,3.405,678.0
1700653740000,3.406,3.406,3.4,3.402,980.0
1700653800000,3.401,3.401,3.399,3.401,1210.0
1700653860000,3.401,3.401,3.397,3.397,2985.0
1700653920000,3.396,3.397,3.39,3.395,4334.0
1700653980000,3.395,3.397,3.394,3.397,535.0
1700654040000,3.396,3.396,3.381,3.387,19598.0
1700654100000,3.386,3.39,3.378,3.385,19266.0
1700654160000,3.385,3.385,3.383,3.384,3478.0
1700654220000,3.384,3.384,3.383,3.384,1126.0
1700654280000,3.383,3.383,3.38,3.38,442.0
1700654340000,3.382,3.384,3.38,3.382,1531.0
1700654400000,3.383,3.385,3.381,3.384,742.0
1700654460000,3.384,3.387,3.383,3.385,5077.0
1700654520000,3.384,3.386,3.384,3.386,914.0
1700654580000,3.386,3.392,3.386,3.392,2059.0
1700654640000,3.391,3.4,3.391,3.393,4548.0
1700654700000,3.394,3.395,3.393,3.394,549.0
1700654760000,3.394,3.396,3.393,3.396,2359.0
1700654820000,3.395,3.397,3.395,3.397,174.0
1700654880000,3.396,3.398,3.395,3.396,785.0
1700654940000,3.397,3.399,3.397,3.399,1372.0
1700655000000,3.397,3.398,3.396,3.398,531.0
1700655060000,3.397,3.397,3.394,3.394,413.0
1700655120000,3.393,3.394,3.389,3.39,1970.0
1700655180000,3.391,3.394,3.391,3.394,234.0
1700655240000,3.395,3.397,3.394,3.394,449.0
1700655300000,3.394,3.395,3.388,3.388,2300.0
1700655360000,3.388,3.392,3.388,3.39,3009.0
1700655420000,3.389,3.391,3.389,3.389,330.0
1700655480000,3.391,3.393,3.389,3.392,634.0
1700655540000,3.392,3.396,3.392,3.393,865.0
1700655600000,3.394,3.394,3.39,3.39,2934.0
1700655660000,3.39,3.395,3.39,3.395,118.0
1700655720000,3.396,3.398,3.396,3.396,628.0
1700655780000,3.395,3.397,3.395,3.396,626.0
1700655840000,3.396,3.397,3.394,3.397,300.0
1700655900000,3.397,3.399,3.396,3.397,835.0
1700655960000,3.398,3.398,3.394,3.397,1706.0
1700656020000,3.396,3.396,3.391,3.391,205.0
1700656080000,3.39,3.39,3.388,3.389,1511.0
1700656140000,3.389,3.389,3.383,3.384,10678.0
1700656200000,3.384,3.394,3.384,3.394,1169.0
1700656260000,3.393,3.398,3.389,3.392,2228.0
1700656320000,3.391,3.391,3.386,3.389,572.0
1700656380000,3.388,3.388,3.382,3.387,1315.0
1700656440000,3.387,3.389,3.387,3.388,482.0
1700656500000,3.388,3.388,3.384,3.384,700.0
1700656560000,3.384,3.39,3.384,3.39,636.0
1700656620000,3.39,3.392,3.385,3.387,533.0
1700656680000,3.387,3.387,3.382,3.385,1262.0
1700656740000,3.385,3.386,3.383,3.385,1019.0
1700656800000,3.387,3.388,3.385,3.385,375.0
1700656860000,3.386,3.387,3.383,3.383,3544.0
1700656920000,3.382,3.392,3.382,3.389,2633.0
1700656980000,3.388,3.391,3.387,3.387,1835.0
1700657040000,3.388,3.395,3.388,3.392,4045.0
1700657100000,3.392,3.398,3.392,3.397,710.0
1700657160000,3.397,3.4,3.397,3.399,1006.0
1700657220000,3.4,3.4,3.395,3.398,1379.0
1700657280000,3.397,3.402,3.397,3.399,1963.0
1700657340000,3.4,3.403,3.399,3.402,1493.0
1700657400000,3.402,3.404,3.401,3.404,891.0
1700657460000,3.403,3.406,3.402,3.403,526.0
1700657520000,3.403,3.41,3.403,3.408,432.0
1700657580000,3.409,3.411,3.406,3.409,2179.0
1700657640000,3.41,3.413,3.41,3.41,1478.0
1700657700000,3.41,3.412,3.407,3.411,2217.0
1700657760000,3.411,3.411,3.404,3.404,536.0
1700657820000,3.405,3.408,3.402,3.406,1086.0
1700657880000,3.407,3.407,3.405,3.406,934.0
1700657940000,3.407,3.409,3.406,3.407,1070.0
1700658000000,3.406,3.41,3.404,3.409,1658.0
1700658060000,3.409,3.414,3.406,3.408,3446.0
1700658120000,3.409,3.413,3.408,3.413,1673.0
1700658180000,3.413,3.416,3.412,3.415,538.0
1700658240000,3.415,3.419,3.415,3.416,1074.0
1700658300000,3.417,3.429,3.417,3.429,1605.0
1700658360000,3.429,3.429,3.419,3.419,2139.0
1700658420000,3.42,3.42,3.416,3.416,2519.0
1700658480000,3.417,3.42,3.414,3.415,1633.0
1700658540000,3.415,3.416,3.406,3.406,447.0
1700658600000,3.407,3.408,3.403,3.407,756.0
1700658660000,3.405,3.405,3.399,3.404,989.0
1700658720000,3.403,3.403,3.4,3.401,397.0
1700658780000,3.4,3.403,3.399,3.4,876.0
1700658840000,3.399,3.404,3.394,3.398,6001.0
1700658900000,3.397,3.399,3.395,3.397,764.0
1700658960000,3.398,3.402,3.397,3.4,925.0
1700659020000,3.398,3.399,3.394,3.394,1383.0
1700659080000,3.395,3.398,3.393,3.396,1421.0
1700659140000,3.396,3.399,3.395,3.395,335.0
1700659200000,3.395,3.396,3.393,3.393,631.0
1700659260000,3.394,3.397,3.394,3.394,1482.0
1700659320000,3.393,3.394,3.388,3.392,2507.0
1700659380000,3.391,3.395,3.391,3.394,1212.0
1700659440000,3.392,3.392,3.384,3.384,1374.0
1700659500000,3.385,3.388,3.382,3.388,3203.0
1700659560000,3.387,3.388,3.387,3.387,555.0
1700659620000,3.388,3.391,3.387,3.391,803.0
1700659680000,3.391,3.392,3.388,3.392,1501.0
1700659740000,3.391,3.391,3.384,3.384,1597.0
1700659800000,3.383,3.39,3.379,3.39,2243.0
1700659860000,3.39,3.394,3.385,3.389,2579.0
1700659920000,3.389,3.407,3.389,3.404,6083.0
1700659980000,3.404,3.409,3.401,3.403,1786.0
1700660040000,3.404,3.416,3.404,3.415,2579.0
1700660100000,3.415,3.422,3.411,3.42,7359.0
1700660160000,3.419,3.421,3.416,3.419,4444.0
1700660220000,3.419,3.425,3.416,3.42,6226.0
1700660280000,3.421,3.426,3.42,3.42,788.0
1700660340000,3.421,3.421,3.411,3.416,8133.0
1700660400000,3.415,3.419,3.411,3.418,4498.0
1700660460000,3.42,3.422,3.413,3.42,3975.0
1700660520000,3.421,3.422,3.418,3.42,1581.0
1700660580000,3.421,3.422,3.415,3.415,925.0
1700660640000,3.415,3.416,3.411,3.414,1309.0
1700660700000,3.414,3.422,3.414,3.422,1482.0
1700660760000,3.421,3.426,3.419,3.425,1038.0
1700660820000,3.425,3.43,3.425,3.429,2123.0
1700660880000,3.43,3.43,3.426,3.429,1280.0
1700660940000,3.43,3.433,3.428,3.432,2442.0
1700661000000,3.43,3.434,3.43,3.433,1549.0
1700661060000,3.433,3.433,3.427,3.431,1930.0
1700661120000,3.432,3.432,3.43,3.43,525.0
1700661180000,3.431,3.433,3.429,3.429,2546.0
1700661240000,3.431,3.435,3.426,3.435,3383.0
1700661300000,3.435,3.445,3.43,3.445,7710.0
1700661360000,3.444,3.446,3.438,3.442,8303.0
1700661420000,3.44,3.456,3.44,3.456,2858.0
1700661480000,3.455,3.455,3.443,3.444,5019.0
1700661540000,3.444,3.445,3.433,3.44,6515.0
1700661600000,3.438,3.439,3.428,3.436,12266.0
1700661660000,3.436,3.439,3.435,3.439,4830.0
1700661720000,3.439,3.439,3.43,3.431,3678.0
1700661780000,3.431,3.432,3.429,3.432,971.0
1700661840000,3.432,3.432,3.427,3.431,2104.0
1700661900000,3.431,3.432,3.418,3.42,6774.0
1700661960000,3.421,3.426,3.42,3.421,1798.0
1700662020000,3.422,3.43,3.42,3.43,1785.0
1700662080000,3.429,3.429,3.422,3.429,339.0
1700662140000,3.429,3.431,3.427,3.427,657.0
1700662200000,3.426,3.433,3.425,3.433,1964.0
1700662260000,3.434,3.445,3.433,3.441,4532.0
1700662320000,3.44,3.445,3.438,3.438,2113.0
1700662380000,3.438,3.438,3.431,3.431,1905.0
1700662440000,3.432,3.434,3.429,3.432,1195.0
1700662500000,3.432,3.435,3.429,3.435,1577.0
1700662560000,3.436,3.44,3.43,3.43,1405.0
1700662620000,3.429,3.43,3.427,3.429,512.0
1700662680000,3.428,3.433,3.427,3.427,2290.0
1700662740000,3.426,3.426,3.423,3.423,2875.0
1700662800000,3.424,3.429,3.42,3.422,1342.0
1700662860000,3.421,3.421,3.416,3.416,2201.0
1700662920000,3.418,3.419,3.417,3.417,913.0
1700662980000,3.416,3.421,3.415,3.421,1266.0
1700663040000,3.419,3.422,3.417,3.42,924.0
1700663100000,3.419,3.43,3.417,3.43,12754.0
1700663160000,3.429,3.43,3.426,3.428,886.0
1700663220000,3.427,3.43,3.425,3.425,810.0
1700663280000,3.427,3.429,3.425,3.427,692.0
1700663340000,3.427,3.43,3.426,3.428,1714.0
1700663400000,3.427,3.431,3.427,3.429,1338.0
1700663460000,3.429,3.432,3.428,3.432,1013.0
1700663520000,3.431,3.432,3.43,3.43,541.0
1700663580000,3.43,3.431,3.423,3.429,2275.0
1700663640000,3.429,3.434,3.428,3.43,852.0
1700663700000,3.43,3.432,3.424,3.424,1502.0
1700663760000,3.423,3.423,3.419,3.422,1204.0
1700663820000,3.423,3.427,3.423,3.424,537.0
1700663880000,3.424,3.424,3.416,3.424,4013.0
1700663940000,3.425,3.426,3.421,3.422,1081.0
1700664000000,3.423,3.423,3.421,3.422,379.0
1700664060000,3.421,3.422,3.42,3.42,176.0
1700664120000,3.42,3.422,3.414,3.416,2716.0
1700664180000,3.417,3.418,3.416,3.417,138.0
1700664240000,3.418,3.418,3.413,3.413,774.0
1700664300000,3.414,3.422,3.414,3.42,1549.0
1700664360000,3.419,3.42,3.402,3.402,3533.0
1700664420000,3.404,3.405,3.401,3.405,1594.0
1700664480000,3.405,3.406,3.402,3.403,339.0
1700664540000,3.403,3.403,3.401,3.401,508.0
1700664600000,3.401,3.401,3.395,3.398,2049.0
1700664660000,3.397,3.399,3.391,3.395,1944.0
1700664720000,3.394,3.394,3.391,3.392,1096.0
1700664780000,3.393,3.396,3.39,3.39,2351.0
1700664840000,3.391,3.392,3.377,3.387,16027.0
1700664900000,3.388,3.397,3.388,3.397,5891.0
1700664960000,3.396,3.396,3.385,3.386,2625.0
1700665020000,3.387,3.392,3.387,3.391,1075.0
1700665080000,3.392,3.399,3.392,3.397,1330.0
1700665140000,3.397,3.399,3.396,3.399,2778.0
1700665200000,3.4,3.401,3.397,3.4,2142.0
1700665260000,3.4,3.401,3.394,3.394,3735.0
1700665320000,3.394,3.394,3.385,3.387,1272.0
1700665380000,3.388,3.393,3.386,3.392,994.0
1700665440000,3.391,3.391,3.387,3.387,736.0
1700665500000,3.388,3.4,3.388,3.396,1342.0
1700665560000,3.397,3.397,3.39,3.391,1696.0
1700665620000,3.39,3.392,3.372,3.372,3266.0
1700665680000,3.372,3.38,3.371,3.371,3683.0
1700665740000,3.371,3.376,3.369,3.369,3256.0
1700665800000,3.37,3.377,3.368,3.372,2087.0
1700665860000,3.373,3.382,3.373,3.38,1323.0
1700665920000,3.38,3.38,3.344,3.363,49106.0
1700665980000,3.363,3.366,3.361,3.366,8301.0
1700666040000,3.366,3.367,3.364,3.367,2158.0
1700666100000,3.366,3.368,3.364,3.368,1607.0
1700666160000,3.369,3.375,3.369,3.375,2359.0
1700666220000,3.375,3.393,3.375,3.392,9670.0
1700666280000,3.391,3.391,3.383,3.388,2115.0
1700666340000,3.389,3.397,3.388,3.397,5842.0
1700666400000,3.397,3.4,3.396,3.397,1118.0
1700666460000,3.396,3.396,3.392,3.392,2752.0
1700666520000,3.392,3.394,3.388,3.388,1598.0
1700666580000,3.388,3.402,3.388,3.402,2258.0
1700666640000,3.402,3.419,3.402,3.417,9939.0
1700666700000,3.417,3.418,3.41,3.412,4596.0
1700666760000,3.41,3.41,3.406,3.406,1395.0
1700666820000,3.408,3.411,3.406,3.406,2082.0
1700666880000,3.405,3.408,3.401,3.408,2093.0
1700666940000,3.408,3.411,3.408,3.409,567.0
1700667000000,3.409,3.425,3.407,3.42,10688.0
1700667060000,3.421,3.424,3.408,3.418,10683.0
1700667120000,3.417,3.423,3.417,3.423,1609.0
1700667180000,3.422,3.423,3.418,3.423,2784.0
1700667240000,3.422,3.427,3.422,3.422,3113.0
1700667300000,3.422,3.426,3.421,3.425,1223.0
1700667360000,3.425,3.425,3.419,3.421,2779.0
1700667420000,3.421,3.421,3.419,3.419,638.0
1700667480000,3.418,3.42,3.409,3.414,7808.0
1700667540000,3.413,3.415,3.411,3.412,2068.0
1700667600000,3.411,3.418,3.41,3.418,2089.0
1700667660000,3.418,3.434,3.418,3.425,9427.0
1700667720000,3.425,3.425,3.421,3.421,589.0
1700667780000,3.421,3.425,3.421,3.424,623.0
1700667840000,3.423,3.425,3.422,3.424,874.0
1700667900000,3.426,3.426,3.42,3.42,1536.0
1700667960000,3.42,3.421,3.409,3.409,1977.0
1700668020000,3.41,3.418,3.41,3.415,1574.0
1700668080000,3.415,3.422,3.414,3.42,1826.0
1700668140000,3.42,3.42,3.414,3.414,661.0
1700668200000,3.413,3.413,3.407,3.41,987.0
1700668260000,3.41,3.415,3.408,3.409,1634.0
1700668320000,3.409,3.41,3.405,3.408,1518.0
1700668380000,3.408,3.408,3.402,3.408,2420.0
1700668440000,3.407,3.408,3.403,3.404,607.0
1700668500000,3.405,3.41,3.404,3.406,504.0
1700668560000,3.408,3.415,3.408,3.413,3057.0
1700668620000,3.413,3.413,3.403,3.405,2894.0
1700668680000,3.404,3.407,3.403,3.406,1795.0
1700668740000,3.406,3.415,3.406,3.411,3118.0
1700668800000,3.412,3.412,3.409,3.409,1419.0
1700668860000,3.41,3.41,3.407,3.407,1099.0
1700668920000,3.407,3.407,3.402,3.402,2022.0
1700668980000,3.402,3.405,3.399,3.403,2735.0
1700669040000,3.403,3.411,3.398,3.41,3352.0
1700669100000,3.41,3.413,3.409,3.411,4660.0
1700669160000,3.413,3.421,3.412,3.418,1204.0
1700669220000,3.418,3.418,3.41,3.41,1889.0
1700669280000,3.411,3.421,3.411,3.421,1099.0
1700669340000,3.421,3.424,3.419,3.421,1042.0
1700669400000,3.421,3.422,3.417,3.42,1179.0
1700669460000,3.422,3.426,3.421,3.422,1894.0
1700669520000,3.422,3.428,3.42,3.422,2361.0
1700669580000,3.425,3.428,3.421,3.422,1262.0
1700669640000,3.423,3.423,3.42,3.422,290.0
1700669700000,3.421,3.423,3.412,3.412,1493.0
1700669760000,3.412,3.416,3.411,3.414,846.0
1700669820000,3.415,3.415,3.407,3.408,1014.0
1700669880000,3.41,3.412,3.409,3.409,550.0
1700669940000,3.41,3.418,3.408,3.412,2452.0
1700670000000,3.412,3.418,3.412,3.414,1260.0
1700670060000,3.413,3.415,3.41,3.411,2586.0
1700670120000,3.412,3.412,3.405,3.409,2423.0
1700670180000,3.409,3.411,3.406,3.406,871.0
1700670240000,3.406,3.409,3.402,3.402,1791.0
1700670300000,3.402,3.406,3.401,3.403,2549.0
1700670360000,3.404,3.405,3.401,3.401,1044.0
1700670420000,3.402,3.402,3.401,3.402,123.0
1700670480000,3.4,3.402,3.399,3.399,415.0
1700670540000,3.399,3.4,3.385,3.387,8391.0
1700670600000,3.387,3.394,3.387,3.393,3107.0
1700670660000,3.393,3.398,3.39,3.398,1819.0
1700670720000,3.397,3.401,3.393,3.397,2104.0
1700670780000,3.397,3.401,3.397,3.401,261.0
1700670840000,3.401,3.402,3.399,3.4,533.0
1700670900000,3.401,3.401,3.396,3.396,1502.0
1700670960000,3.395,3.4,3.394,3.394,1427.0
1700671020000,3.394,3.394,3.384,3.384,3419.0
1700671080000,3.382,3.387,3.379,3.386,1940.0
1700671140000,3.386,3.388,3.381,3.383,2054.0
1700671200000,3.383,3.391,3.383,3.385,4470.0
1700671260000,3.388,3.391,3.386,3.388,1526.0
1700671320000,3.389,3.395,3.386,3.39,5990.0
1700671380000,3.391,3.392,3.386,3.388,1014.0
1700671440000,3.388,3.388,3.387,3.388,191.0
1700671500000,3.388,3.389,3.386,3.386,796.0
1700671560000,3.385,3.387,3.384,3.386,179.0
1700671620000,3.386,3.386,3.368,3.373,8686.0
1700671680000,3.373,3.375,3.368,3.37,2116.0
1700671740000,3.369,3.372,3.368,3.369,1850.0
1700671800000,3.37,3.374,3.37,3.374,855.0
1700671860000,3.375,3.38,3.371,3.38,1050.0
1700671920000,3.381,3.381,3.376,3.376,879.0
1700671980000,3.376,3.379,3.374,3.375,403.0
1700672040000,3.374,3.376,3.373,3.374,206.0
1700672100000,3.374,3.374,3.37,3.374,477.0
1700672160000,3.375,3.384,3.375,3.384,3626.0
1700672220000,3.383,3.384,3.38,3.383,543.0
1700672280000,3.383,3.39,3.383,3.389,534.0
1700672340000,3.388,3.393,3.388,3.392,772.0
1700672400000,3.393,3.396,3.392,3.392,1841.0
1700672460000,3.392,3.396,3.391,3.396,3268.0
1700672520000,3.396,3.402,3.396,3.401,565.0
1700672580000,3.401,3.408,3.401,3.404,4913.0
1700672640000,3.403,3.408,3.403,3.405,1271.0
1700672700000,3.404,3.406,3.4,3.4,1885.0
1700672760000,3.4,3.405,3.4,3.404,489.0
1700672820000,3.404,3.405,3.401,3.404,1551.0
1700672880000,3.404,3.404,3.401,3.402,452.0
1700672940000,3.402,3.404,3.4,3.404,694.0
1700673000000,3.405,3.406,3.403,3.405,843.0
1700673060000,3.405,3.407,3.403,3.405,1041.0
1700673120000,3.404,3.406,3.4,3.406,1109.0
1700673180000,3.407,3.407,3.402,3.402,371.0
1700673240000,3.401,3.401,3.397,3.399,1402.0
1700673300000,3.397,3.398,3.394,3.396,1350.0
1700673360000,3.397,3.399,3.397,3.399,1033.0
1700673420000,3.4,3.411,3.4,3.408,4535.0
1700673480000,3.408,3.413,3.406,3.407,2246.0
1700673540000,3.408,3.411,3.408,3.411,747.0
1700673600000,3.412,3.415,3.409,3.415,765.0
1700673660000,3.416,3.416,3.415,3.415,1044.0
1700673720000,3.414,3.42,3.414,3.418,1615.0
1700673780000,3.418,3.419,3.414,3.415,935.0
1700673840000,3.414,3.417,3.412,3.414,943.0
1700673900000,3.413,3.415,3.413,3.414,242.0
1700673960000,3.413,3.414,3.412,3.412,681.0
1700674020000,3.411,3.414,3.41,3.414,373.0
1700674080000,3.414,3.414,3.412,3.413,70.0
1700674140000,3.414,3.417,3.414,3.415,234.0
1700674200000,3.415,3.419,3.412,3.412,1961.0
1700674260000,3.411,3.415,3.41,3.41,802.0
1700674320000,3.409,3.414,3.408,3.411,1513.0
1700674380000,3.411,3.411,3.409,3.41,546.0
1700674440000,3.411,3.416,3.411,3.416,315.0
1700674500000,3.417,3.427,3.417,3.427,3628.0
1700674560000,3.427,3.431,3.42,3.422,9948.0
1700674620000,3.421,3.424,3.42,3.423,1649.0
1700674680000,3.422,3.428,3.421,3.424,656.0
1700674740000,3.424,3.427,3.424,3.425,890.0
1700674800000,3.425,3.427,3.42,3.422,1553.0
1700674860000,3.422,3.422,3.416,3.416,1703.0
1700674920000,3.416,3.417,3.412,3.415,2066.0
1700674980000,3.415,3.416,3.411,3.415,1101.0
1700675040000,3.415,3.415,3.413,3.415,341.0
1700675100000,3.416,3.426,3.416,3.423,2974.0
1700675160000,3.423,3.423,3.42,3.42,275.0
1700675220000,3.422,3.423,3.415,3.423,1056.0
1700675280000,3.421,3.421,3.416,3.418,488.0
1700675340000,3.417,3.418,3.416,3.416,241.0
1700675400000,3.417,3.42,3.417,3.419,1448.0
1700675460000,3.42,3.422,3.419,3.419,669.0
1700675520000,3.42,3.422,3.42,3.421,54.0
1700675580000,3.421,3.421,3.418,3.42,891.0
1700675640000,3.419,3.421,3.419,3.42,239.0
1700675700000,3.42,3.424,3.42,3.423,257.0
1700675760000,3.423,3.423,3.41,3.414,3839.0
1700675820000,3.414,3.419,3.414,3.419,1532.0
1700675880000,3.42,3.422,3.42,3.422,277.0
1700675940000,3.422,3.429,3.422,3.428,969.0
1700676000000,3.428,3.428,3.423,3.423,1737.0
1700676060000,3.425,3.428,3.425,3.428,939.0
1700676120000,3.426,3.426,3.422,3.424,652.0
1700676180000,3.423,3.425,3.421,3.424,571.0
1700676240000,3.423,3.424,3.419,3.42,461.0
1700676300000,3.42,3.426,3.419,3.426,971.0
1700676360000,3.426,3.432,3.426,3.431,957.0
1700676420000,3.431,3.434,3.429,3.43,1733.0
1700676480000,3.429,3.43,3.429,3.429,364.0
1700676540000,3.428,3.431,3.425,3.426,1358.0
1700676600000,3.428,3.432,3.426,3.43,1260.0
1700676660000,3.431,3.433,3.43,3.432,561.0
1700676720000,3.432,3.434,3.431,3.432,317.0
1700676780000,3.433,3.435,3.432,3.434,174.0
1700676840000,3.435,3.44,3.435,3.438,1471.0
1700676900000,3.439,3.445,3.439,3.445,685.0
1700676960000,3.445,3.463,3.445,3.458,14895.0
1700677020000,3.458,3.471,3.458,3.47,3680.0
1700677080000,3.472,3.483,3.469,3.47,13049.0
1700677140000,3.47,3.475,3.465,3.467,2712.0
1700677200000,3.468,3.473,3.467,3.468,2375.0
1700677260000,3.468,3.476,3.468,3.472,4752.0
1700677320000,3.472,3.479,3.472,3.478,1880.0
1700677380000,3.478,3.483,3.478,3.482,2221.0
1700677440000,3.483,3.487,3.48,3.486,9561.0
1700677500000,3.486,3.487,3.479,3.486,1880.0
1700677560000,3.487,3.492,3.487,3.489,4023.0
1700677620000,3.488,3.492,3.487,3.49,1141.0
1700677680000,3.492,3.493,3.487,3.487,2604.0
1700677740000,3.488,3.491,3.486,3.491,1515.0
1700677800000,3.49,3.503,3.489,3.5,5745.0
1700677860000,3.5,3.511,3.499,3.501,11210.0
1700677920000,3.503,3.523,3.499,3.52,15758.0
1700677980000,3.519,3.52,3.509,3.518,7579.0
1700678040000,3.518,3.521,3.515,3.518,2186.0
1700678100000,3.519,3.525,3.519,3.519,6158.0
1700678160000,3.52,3.523,3.501,3.507,21939.0
1700678220000,3.506,3.513,3.503,3.512,4261.0
1700678280000,3.511,3.529,3.511,3.529,4466.0
1700678340000,3.528,3.528,3.516,3.521,4358.0
1700678400000,3.521,3.527,3.516,3.522,6511.0
1700678460000,3.522,3.523,3.517,3.518,1410.0
1700678520000,3.518,3.521,3.517,3.52,623.0
1700678580000,3.519,3.519,3.51,3.512,4323.0
1700678640000,3.512,3.514,3.508,3.512,1823.0
1700678700000,3.512,3.512,3.503,3.503,1980.0
1700678760000,3.502,3.51,3.502,3.508,781.0
1700678820000,3.507,3.51,3.499,3.502,4761.0
1700678880000,3.501,3.501,3.492,3.495,6559.0
1700678940000,3.496,3.496,3.489,3.489,4378.0
1700679000000,3.494,3.494,3.489,3.492,1999.0
1700679060000,3.492,3.496,3.49,3.491,2335.0
1700679120000,3.492,3.493,3.49,3.491,258.0
1700679180000,3.492,3.497,3.492,3.494,3261.0
1700679240000,3.495,3.5,3.493,3.5,2092.0
1700679300000,3.501,3.51,3.501,3.507,1278.0
1700679360000,3.506,3.513,3.506,3.508,4624.0
1700679420000,3.508,3.511,3.507,3.507,1435.0
1700679480000,3.507,3.514,3.507,3.512,1362.0
1700679540000,3.512,3.517,3.508,3.509,4242.0
1700679600000,3.511,3.518,3.511,3.518,1829.0
1700679660000,3.517,3.526,3.517,3.522,2447.0
1700679720000,3.522,3.528,3.521,3.527,3929.0
1700679780000,3.526,3.527,3.523,3.525,874.0
1700679840000,3.524,3.528,3.509,3.511,16657.0
1700679900000,3.51,3.515,3.509,3.51,2785.0
1700679960000,3.51,3.516,3.51,3.512,2522.0
1700680020000,3.512,3.515,3.509,3.515,2669.0
1700680080000,3.514,3.514,3.509,3.513,2472.0
1700680140000,3.513,3.516,3.512,3.513,1549.0
1700680200000,3.512,3.513,3.505,3.506,1282.0
1700680260000,3.506,3.506,3.502,3.502,1606.0
1700680320000,3.502,3.505,3.498,3.503,1984.0
1700680380000,3.503,3.508,3.503,3.504,1477.0
1700680440000,3.504,3.506,3.503,3.504,533.0
1700680500000,3.504,3.518,3.504,3.516,2319.0
1700680560000,3.516,3.519,3.512,3.515,1641.0
1700680620000,3.515,3.519,3.515,3.518,812.0
1700680680000,3.518,3.519,3.508,3.514,1392.0
1700680740000,3.515,3.519,3.515,3.516,1254.0
1700680800000,3.515,3.517,3.515,3.517,1049.0
1700680860000,3.517,3.518,3.512,3.512,1459.0
1700680920000,3.512,3.514,3.507,3.51,3708.0
1700680980000,3.509,3.511,3.504,3.506,1644.0
1700681040000,3.507,3.508,3.502,3.507,1932.0
1700681100000,3.507,3.512,3.505,3.505,1775.0
1700681160000,3.506,3.511,3.504,3.511,933.0
1700681220000,3.51,3.511,3.508,3.508,296.0
1700681280000,3.509,3.511,3.509,3.51,517.0
1700681340000,3.509,3.509,3.502,3.505,2764.0
1700681400000,3.505,3.515,3.505,3.513,1760.0
1700681460000,3.512,3.512,3.505,3.507,1308.0
1700681520000,3.506,3.506,3.499,3.499,1005.0
1700681580000,3.499,3.499,3.494,3.494,2287.0
1700681640000,3.497,3.499,3.492,3.498,4431.0
1700681700000,3.498,3.505,3.498,3.504,908.0
1700681760000,3.505,3.511,3.504,3.51,985.0
1700681820000,3.509,3.516,3.508,3.512,2527.0
1700681880000,3.512,3.517,3.512,3.515,1380.0
1700681940000,3.514,3.517,3.514,3.517,1059.0
1700682000000,3.517,3.517,3.515,3.517,2393.0
1700682060000,3.518,3.521,3.516,3.521,1858.0
1700682120000,3.52,3.521,3.518,3.521,1030.0
1700682180000,3.522,3.524,3.517,3.517,1002.0
1700682240000,3.518,3.52,3.516,3.52,1316.0
1700682300000,3.519,3.525,3.518,3.521,1311.0
1700682360000,3.519,3.522,3.514,3.522,886.0
1700682420000,3.522,3.523,3.52,3.523,786.0
1700682480000,3.52,3.524,3.52,3.521,519.0
1700682540000,3.52,3.524,3.519,3.522,2202.0
1700682600000,3.522,3.528,3.521,3.528,2238.0
1700682660000,3.528,3.541,3.528,3.535,14282.0
1700682720000,3.536,3.536,3.527,3.528,1585.0
1700682780000,3.528,3.536,3.525,3.533,2174.0
1700682840000,3.535,3.539,3.535,3.535,1163.0
1700682900000,3.535,3.535,3.531,3.532,697.0
1700682960000,3.53,3.537,3.529,3.532,3410.0
1700683020000,3.534,3.535,3.531,3.532,1768.0
1700683080000,3.531,3.545,3.528,3.542,4202.0
1700683140000,3.542,3.542,3.537,3.538,2513.0
1700683200000,3.538,3.542,3.537,3.541,1299.0
1700683260000,3.54,3.542,3.533,3.536,2743.0
1700683320000,3.535,3.539,3.535,3.538,1613.0
1700683380000,3.538,3.539,3.535,3.535,475.0
1700683440000,3.535,3.538,3.535,3.537,1169.0
1700683500000,3.537,3.548,3.536,3.544,2849.0
1700683560000,3.545,3.561,3.543,3.559,42472.0
1700683620000,3.56,3.56,3.55,3.553,4411.0
1700683680000,3.554,3.554,3.551,3.551,3345.0
1700683740000,3.551,3.556,3.55,3.554,3342.0
1700683800000,3.556,3.559,3.552,3.555,1853.0
1700683860000,3.555,3.558,3.552,3.552,3986.0
1700683920000,3.552,3.555,3.551,3.553,630.0
1700683980000,3.553,3.555,3.531,3.532,46510.0
1700684040000,3.532,3.537,3.53,3.533,7345.0
1700684100000,3.534,3.546,3.533,3.541,4465.0
1700684160000,3.542,3.548,3.542,3.544,2060.0
1700684220000,3.543,3.547,3.54,3.547,2964.0
1700684280000,3.547,3.547,3.542,3.542,1432.0
1700684340000,3.543,3.549,3.541,3.544,2772.0
1700684400000,3.545,3.546,3.543,3.543,1479.0
1700684460000,3.545,3.548,3.539,3.541,2391.0
1700684520000,3.541,3.542,3.538,3.539,1302.0
1700684580000,3.54,3.543,3.537,3.543,2031.0
1700684640000,3.541,3.542,3.54,3.54,644.0
1700684700000,3.54,3.544,3.54,3.542,888.0
1700684760000,3.542,3.545,3.538,3.545,1112.0
1700684820000,3.546,3.546,3.543,3.545,421.0
1700684880000,3.545,3.547,3.541,3.541,1159.0
1700684940000,3.543,3.549,3.54,3.549,2212.0
1700685000000,3.549,3.554,3.543,3.543,3676.0
1700685060000,3.544,3.548,3.54,3.548,2112.0
1700685120000,3.549,3.55,3.547,3.549,641.0
1700685180000,3.548,3.548,3.546,3.547,253.0
1700685240000,3.547,3.551,3.545,3.548,1968.0
1700685300000,3.549,3.555,3.547,3.552,2103.0
1700685360000,3.551,3.554,3.55,3.551,2262.0
1700685420000,3.55,3.555,3.548,3.552,1654.0
1700685480000,3.552,3.555,3.552,3.554,1090.0
1700685540000,3.553,3.554,3.552,3.553,571.0
1700685600000,3.553,3.563,3.55,3.56,3903.0
1700685660000,3.562,3.563,3.559,3.559,2385.0
1700685720000,3.56,3.562,3.559,3.559,695.0
1700685780000,3.559,3.562,3.558,3.559,2950.0
1700685840000,3.559,3.562,3.557,3.559,1842.0
1700685900000,3.558,3.564,3.558,3.562,1424.0
1700685960000,3.561,3.568,3.561,3.564,1951.0
1700686020000,3.565,3.569,3.565,3.567,674.0
1700686080000,3.567,3.573,3.566,3.57,1214.0
1700686140000,3.572,3.573,3.57,3.571,2513.0
1700686200000,3.569,3.569,3.564,3.564,2287.0
1700686260000,3.564,3.575,3.564,3.572,1976.0
1700686320000,3.57,3.575,3.57,3.573,981.0
1700686380000,3.574,3.577,3.571,3.572,1480.0
1700686440000,3.572,3.573,3.567,3.567,955.0
1700686500000,3.568,3.574,3.567,3.572,1115.0
1700686560000,3.572,3.574,3.571,3.574,674.0
1700686620000,3.572,3.574,3.56,3.564,10525.0
1700686680000,3.564,3.569,3.562,3.568,1732.0
1700686740000,3.567,3.568,3.564,3.564,1865.0
1700686800000,3.563,3.568,3.56,3.56,2433.0
1700686860000,3.56,3.56,3.552,3.553,2136.0
1700686920000,3.553,3.556,3.553,3.556,1358.0
1700686980000,3.555,3.556,3.549,3.55,1966.0
1700687040000,3.551,3.558,3.549,3.556,1343.0
1700687100000,3.555,3.557,3.551,3.557,1063.0
1700687160000,3.558,3.561,3.555,3.556,1292.0
1700687220000,3.556,3.557,3.552,3.555,650.0
1700687280000,3.555,3.556,3.553,3.553,430.0
1700687340000,3.553,3.555,3.55,3.554,1796.0
1700687400000,3.553,3.564,3.553,3.564,2898.0
1700687460000,3.564,3.573,3.556,3.572,5899.0
1700687520000,3.572,3.573,3.566,3.567,1271.0
1700687580000,3.567,3.569,3.565,3.567,1009.0
1700687640000,3.566,3.566,3.56,3.56,1498.0
1700687700000,3.561,3.561,3.554,3.559,2827.0
1700687760000,3.558,3.558,3.548,3.548,1568.0
1700687820000,3.549,3.551,3.548,3.551,855.0
1700687880000,3.551,3.552,3.543,3.549,2253.0
1700687940000,3.55,3.55,3.548,3.549,1062.0
1700688000000,3.55,3.558,3.548,3.558,3524.0
1700688060000,3.558,3.565,3.557,3.564,2395.0
1700688120000,3.563,3.564,3.559,3.562,2888.0
1700688180000,3.561,3.561,3.554,3.559,2345.0
1700688240000,3.559,3.563,3.558,3.559,572.0
1700688300000,3.558,3.565,3.553,3.564,2213.0
1700688360000,3.564,3.569,3.555,3.555,3077.0
1700688420000,3.558,3.564,3.558,3.561,1588.0
1700688480000,3.562,3.564,3.559,3.563,1558.0
1700688540000,3.562,3.566,3.557,3.566,1701.0
1700688600000,3.566,3.569,3.559,3.567,1646.0
1700688660000,3.566,3.566,3.564,3.565,441.0
1700688720000,3.565,3.565,3.559,3.559,600.0
1700688780000,3.558,3.561,3.555,3.559,1534.0
1700688840000,3.559,3.562,3.557,3.561,1156.0
1700688900000,3.56,3.56,3.555,3.555,1570.0
1700688960000,3.555,3.558,3.555,3.558,890.0
1700689020000,3.558,3.562,3.554,3.554,4186.0
1700689080000,3.555,3.555,3.551,3.551,1244.0
1700689140000,3.551,3.554,3.548,3.55,3062.0
1700689200000,3.549,3.552,3.549,3.551,1228.0
1700689260000,3.55,3.553,3.549,3.551,3905.0
1700689320000,3.553,3.555,3.55,3.551,1771.0
1700689380000,3.551,3.553,3.548,3.548,2527.0
1700689440000,3.546,3.546,3.544,3.545,1106.0
1700689500000,3.544,3.547,3.543,3.544,1802.0
1700689560000,3.543,3.545,3.54,3.545,1855.0
1700689620000,3.545,3.547,3.543,3.543,1214.0
1700689680000,3.544,3.547,3.543,3.546,895.0
1700689740000,3.546,3.547,3.543,3.544,483.0
1700689800000,3.545,3.546,3.532,3.536,3597.0
1700689860000,3.536,3.54,3.533,3.54,1540.0
1700689920000,3.538,3.539,3.536,3.536,1194.0
1700689980000,3.536,3.538,3.532,3.538,3098.0
1700690040000,3.537,3.539,3.535,3.536,521.0
1700690100000,3.536,3.537,3.534,3.534,986.0
1700690160000,3.534,3.537,3.533,3.537,410.0
1700690220000,3.536,3.536,3.533,3.534,583.0
1700690280000,3.534,3.54,3.534,3.539,1749.0
1700690340000,3.54,3.55,3.54,3.55,3596.0
1700690400000,3.549,3.553,3.549,3.553,1207.0
1700690460000,3.553,3.553,3.549,3.55,3896.0
1700690520000,3.551,3.553,3.551,3.553,387.0
1700690580000,3.552,3.554,3.55,3.553,952.0
1700690640000,3.553,3.555,3.553,3.555,682.0
1700690700000,3.555,3.561,3.555,3.558,1680.0
1700690760000,3.56,3.563,3.556,3.556,1607.0
1700690820000,3.555,3.555,3.551,3.551,1869.0
1700690880000,3.552,3.557,3.552,3.557,819.0
1700690940000,3.558,3.559,3.552,3.553,2141.0
1700691000000,3.554,3.562,3.554,3.559,616.0
1700691060000,3.558,3.56,3.556,3.56,804.0
1700691120000,3.558,3.559,3.555,3.555,328.0
1700691180000,3.556,3.557,3.551,3.551,936.0
1700691240000,3.551,3.551,3.549,3.55,585.0
1700691300000,3.551,3.556,3.551,3.556,733.0
1700691360000,3.556,3.556,3.551,3.555,541.0
1700691420000,3.554,3.554,3.551,3.552,625.0
1700691480000,3.55,3.553,3.55,3.552,606.0
1700691540000,3.551,3.551,3.548,3.551,535.0
1700691600000,3.549,3.552,3.549,3.552,453.0
1700691660000,3.55,3.55,3.547,3.55,1653.0
1700691720000,3.551,3.551,3.548,3.55,195.0
1700691780000,3.549,3.55,3.547,3.547,954.0
1700691840000,3.545,3.545,3.54,3.541,2604.0
1700691900000,3.541,3.544,3.54,3.544,1112.0
1700691960000,3.541,3.541,3.536,3.538,1444.0
1700692020000,3.539,3.542,3.538,3.539,611.0
1700692080000,3.538,3.538,3.533,3.533,515.0
1700692140000,3.535,3.536,3.533,3.533,1128.0
1700692200000,3.535,3.538,3.534,3.535,688.0
1700692260000,3.535,3.535,3.531,3.532,985.0
1700692320000,3.532,3.533,3.522,3.522,3290.0
1700692380000,3.522,3.524,3.518,3.523,1790.0
1700692440000,3.522,3.522,3.518,3.52,453.0
1700692500000,3.521,3.528,3.521,3.526,1440.0
1700692560000,3.526,3.532,3.526,3.532,738.0
1700692620000,3.532,3.536,3.532,3.535,697.0
1700692680000,3.534,3.535,3.531,3.534,560.0
1700692740000,3.533,3.534,3.531,3.531,1285.0
1700692800000,3.531,3.533,3.53,3.532,482.0
1700692860000,3.531,3.535,3.531,3.532,1658.0
1700692920000,3.534,3.537,3.534,3.537,1839.0
1700692980000,3.537,3.547,3.536,3.545,9185.0
1700693040000,3.546,3.547,3.542,3.543,2105.0
1700693100000,3.543,3.544,3.542,3.544,1088.0
1700693160000,3.544,3.545,3.544,3.544,243.0
1700693220000,3.544,3.544,3.544,3.544,112.0
1700693280000,3.543,3.545,3.543,3.543,644.0
1700693340000,3.543,3.543,3.539,3.539,464.0
1700693400000,3.541,3.542,3.54,3.542,788.0
1700693460000,3.541,3.542,3.54,3.54,413.0
1700693520000,3.54,3.543,3.54,3.542,696.0
1700693580000,3.542,3.543,3.541,3.543,253.0
1700693640000,3.542,3.543,3.541,3.543,885.0
1700693700000,3.543,3.549,3.543,3.548,1371.0
1700693760000,3.548,3.55,3.548,3.55,524.0
1700693820000,3.549,3.551,3.548,3.55,957.0
1700693880000,3.548,3.55,3.542,3.543,2301.0
1700693940000,3.543,3.544,3.542,3.543,733.0
1700694000000,3.543,3.549,3.543,3.549,1985.0
1700694060000,3.55,3.55,3.545,3.545,2325.0
1700694120000,3.546,3.549,3.542,3.549,1523.0
1700694180000,3.549,3.549,3.542,3.545,2082.0
1700694240000,3.546,3.548,3.543,3.546,1051.0
1700694300000,3.546,3.546,3.539,3.539,1629.0
1700694360000,3.54,3.541,3.536,3.539,1561.0
1700694420000,3.538,3.538,3.536,3.536,159.0
1700694480000,3.535,3.538,3.53,3.533,3764.0
1700694540000,3.531,3.531,3.529,3.531,1142.0
1700694600000,3.531,3.534,3.529,3.533,1202.0
1700694660000,3.533,3.537,3.531,3.533,1272.0
1700694720000,3.533,3.534,3.529,3.533,755.0
1700694780000,3.532,3.533,3.53,3.531,239.0
1700694840000,3.531,3.532,3.527,3.528,453.0
1700694900000,3.529,3.54,3.529,3.54,796.0
1700694960000,3.542,3.543,3.537,3.539,602.0
1700695020000,3.54,3.548,3.539,3.548,1287.0
1700695080000,3.548,3.549,3.544,3.544,800.0
1700695140000,3.545,3.545,3.539,3.543,1947.0
1700695200000,3.542,3.548,3.54,3.548,1056.0
1700695260000,3.547,3.547,3.541,3.541,718.0
1700695320000,3.542,3.544,3.54,3.54,1420.0
1700695380000,3.541,3.542,3.535,3.536,1322.0
1700695440000,3.537,3.541,3.532,3.535,1195.0
1700695500000,3.534,3.537,3.531,3.533,2128.0
1700695560000,3.532,3.534,3.53,3.534,316.0
1700695620000,3.535,3.539,3.535,3.538,740.0
1700695680000,3.538,3.541,3.538,3.541,735.0
1700695740000,3.542,3.543,3.541,3.543,205.0
1700695800000,3.542,3.542,3.536,3.539,2659.0
1700695860000,3.538,3.543,3.538,3.543,431.0
1700695920000,3.544,3.545,3.542,3.542,371.0
1700695980000,3.543,3.552,3.543,3.551,9174.0
1700696040000,3.552,3.555,3.551,3.553,1424.0
1700696100000,3.554,3.555,3.55,3.555,1356.0
1700696160000,3.556,3.569,3.556,3.568,8327.0
1700696220000,3.568,3.571,3.564,3.564,5779.0
1700696280000,3.562,3.565,3.56,3.562,1646.0
1700696340000,3.562,3.565,3.56,3.56,1090.0
1700696400000,3.561,3.563,3.56,3.56,845.0
1700696460000,3.559,3.56,3.556,3.557,650.0
1700696520000,3.557,3.557,3.554,3.554,389.0
1700696580000,3.555,3.558,3.555,3.555,333.0
1700696640000,3.554,3.554,3.549,3.552,4980.0
1700696700000,3.551,3.554,3.549,3.55,2028.0
1700696760000,3.551,3.554,3.551,3.554,666.0
1700696820000,3.554,3.557,3.552,3.552,1259.0
1700696880000,3.552,3.553,3.543,3.543,2064.0
1700696940000,3.543,3.548,3.542,3.548,1351.0
1700697000000,3.549,3.557,3.548,3.554,1260.0
1700697060000,3.555,3.557,3.55,3.551,1474.0
1700697120000,3.55,3.55,3.546,3.547,1446.0
1700697180000,3.547,3.548,3.543,3.545,931.0
1700697240000,3.546,3.547,3.545,3.546,158.0
1700697300000,3.547,3.548,3.544,3.545,450.0
1700697360000,3.545,3.554,3.545,3.554,618.0
1700697420000,3.554,3.554,3.549,3.554,704.0
1700697480000,3.552,3.552,3.548,3.548,630.0
1700697540000,3.547,3.548,3.544,3.548,1065.0
1700697600000,3.549,3.555,3.549,3.554,1670.0
1700697660000,3.554,3.555,3.552,3.552,1199.0
1700697720000,3.552,3.56,3.552,3.555,2325.0
1700697780000,3.557,3.562,3.553,3.56,6798.0
1700697840000,3.561,3.564,3.561,3.564,685.0
1700697900000,3.564,3.565,3.56,3.56,1034.0
1700697960000,3.56,3.566,3.56,3.565,2450.0
1700698020000,3.566,3.568,3.566,3.568,1899.0
1700698080000,3.568,3.57,3.564,3.564,1829.0
1700698140000,3.563,3.568,3.561,3.568,1016.0
1700698200000,3.567,3.569,3.564,3.568,786.0
1700698260000,3.568,3.57,3.562,3.57,2443.0
1700698320000,3.57,3.574,3.57,3.574,434.0
1700698380000,3.575,3.579,3.575,3.576,1741.0
1700698440000,3.577,3.578,3.572,3.572,793.0
1700698500000,3.572,3.574,3.566,3.566,1426.0
1700698560000,3.566,3.571,3.564,3.564,3781.0
1700698620000,3.563,3.57,3.561,3.568,2181.0
1700698680000,3.568,3.572,3.568,3.572,552.0
1700698740000,3.572,3.58,3.571,3.574,6127.0
1700698800000,3.574,3.579,3.572,3.575,2511.0
1700698860000,3.574,3.574,3.572,3.574,2556.0
1700698920000,3.574,3.581,3.574,3.576,2446.0
1700698980000,3.576,3.579,3.574,3.574,1066.0
1700699040000,3.573,3.577,3.571,3.577,948.0
1700699100000,3.576,3.576,3.571,3.571,873.0
1700699160000,3.57,3.57,3.561,3.561,7277.0
1700699220000,3.562,3.566,3.56,3.562,1235.0
1700699280000,3.562,3.577,3.562,3.573,2110.0
1700699340000,3.574,3.578,3.574,3.574,3090.0
1700699400000,3.574,3.575,3.571,3.571,688.0
1700699460000,3.571,3.578,3.57,3.578,634.0
1700699520000,3.577,3.582,3.575,3.579,3922.0
1700699580000,3.579,3.581,3.578,3.581,604.0
1700699640000,3.58,3.58,3.572,3.572,1600.0
1700699700000,3.571,3.575,3.567,3.567,1492.0
1700699760000,3.567,3.574,3.562,3.574,1532.0
1700699820000,3.574,3.574,3.567,3.57,1198.0
1700699880000,3.57,3.57,3.564,3.565,4324.0
1700699940000,3.566,3.567,3.56,3.565,3812.0
1700700000000,3.564,3.565,3.557,3.558,3625.0
1700700060000,3.558,3.562,3.557,3.562,1485.0
1700700120000,3.56,3.562,3.557,3.561,2750.0
1700700180000,3.56,3.56,3.558,3.56,161.0
1700700240000,3.56,3.564,3.56,3.562,1526.0
1700700300000,3.561,3.562,3.558,3.56,533.0
1700700360000,3.561,3.566,3.561,3.566,764.0
1700700420000,3.566,3.571,3.566,3.569,599.0
1700700480000,3.569,3.574,3.568,3.574,937.0
1700700540000,3.573,3.573,3.566,3.566,1061.0
1700700600000,3.567,3.574,3.567,3.574,1240.0
1700700660000,3.572,3.572,3.564,3.564,993.0
1700700720000,3.563,3.565,3.563,3.565,234.0
1700700780000,3.565,3.567,3.565,3.567,93.0
1700700840000,3.567,3.57,3.567,3.569,396.0
1700700900000,3.569,3.57,3.568,3.569,354.0
1700700960000,3.569,3.576,3.569,3.576,2350.0
1700701020000,3.576,3.576,3.57,3.573,853.0
1700701080000,3.573,3.576,3.573,3.574,440.0
1700701140000,3.573,3.573,3.569,3.572,548.0
1700701200000,3.572,3.573,3.565,3.565,1861.0
1700701260000,3.566,3.578,3.566,3.578,1329.0
1700701320000,3.578,3.585,3.578,3.584,3402.0
1700701380000,3.584,3.589,3.584,3.587,4093.0
1700701440000,3.589,3.593,3.589,3.589,2328.0
1700701500000,3.59,3.597,3.59,3.597,3023.0
1700701560000,3.597,3.602,3.594,3.594,3663.0
1700701620000,3.593,3.596,3.591,3.596,1333.0
1700701680000,3.596,3.603,3.594,3.598,2217.0
1700701740000,3.599,3.599,3.595,3.596,552.0
1700701800000,3.595,3.603,3.594,3.599,1049.0
1700701860000,3.601,3.601,3.588,3.592,7144.0
1700701920000,3.592,3.6,3.592,3.598,1146.0
1700701980000,3.596,3.598,3.595,3.596,591.0
1700702040000,3.599,3.602,3.599,3.599,683.0
1700702100000,3.598,3.604,3.598,3.602,348.0
1700702160000,3.602,3.603,3.601,3.602,382.0
1700702220000,3.603,3.609,3.603,3.605,1664.0
1700702280000,3.607,3.613,3.603,3.605,2590.0
1700702340000,3.604,3.604,3.598,3.601,4444.0
1700702400000,3.601,3.602,3.598,3.599,3293.0
1700702460000,3.598,3.603,3.597,3.602,4314.0
1700702520000,3.602,3.605,3.601,3.603,1491.0
1700702580000,3.603,3.603,3.596,3.596,1406.0
1700702640000,3.597,3.598,3.589,3.593,3222.0
1700702700000,3.592,3.593,3.588,3.591,2253.0
1700702760000,3.591,3.596,3.59,3.595,1249.0
1700702820000,3.595,3.608,3.595,3.607,1396.0
1700702880000,3.606,3.615,3.606,3.613,1409.0
1700702940000,3.614,3.62,3.611,3.616,4214.0
1700703000000,3.614,3.618,3.61,3.61,2056.0
1700703060000,3.61,3.615,3.61,3.611,708.0
1700703120000,3.611,3.612,3.603,3.603,1665.0
1700703180000,3.601,3.604,3.598,3.603,2287.0
1700703240000,3.603,3.606,3.602,3.602,636.0
1700703300000,3.604,3.606,3.601,3.603,986.0
1700703360000,3.602,3.604,3.601,3.602,632.0
1700703420000,3.602,3.605,3.602,3.605,311.0
1700703480000,3.605,3.611,3.605,3.61,1071.0
1700703540000,3.611,3.613,3.609,3.612,4127.0
1700703600000,3.611,3.62,3.611,3.617,9428.0
1700703660000,3.617,3.622,3.617,3.621,1095.0
1700703720000,3.621,3.624,3.618,3.621,589.0
1700703780000,3.621,3.637,3.618,3.636,16431.0
1700703840000,3.637,3.64,3.635,3.639,1841.0
1700703900000,3.639,3.639,3.632,3.632,2126.0
1700703960000,3.631,3.631,3.627,3.627,2056.0
1700704020000,3.629,3.629,3.622,3.622,2749.0
1700704080000,3.622,3.628,3.619,3.626,4807.0
1700704140000,3.625,3.631,3.623,3.631,2349.0
1700704200000,3.632,3.653,3.632,3.638,25365.0
1700704260000,3.638,3.639,3.635,3.635,2753.0
1700704320000,3.635,3.663,3.634,3.657,28806.0
1700704380000,3.657,3.677,3.656,3.675,15869.0
1700704440000,3.676,3.685,3.67,3.678,18086.0
1700704500000,3.678,3.679,3.671,3.676,5064.0
1700704560000,3.675,3.684,3.668,3.68,13483.0
1700704620000,3.679,3.697,3.678,3.696,19432.0
1700704680000,3.695,3.698,3.682,3.69,8895.0
1700704740000,3.692,3.697,3.691,3.694,4757.0
1700704800000,3.694,3.7,3.692,3.7,4221.0
1700704860000,3.699,3.703,3.691,3.692,15714.0
1700704920000,3.692,3.706,3.691,3.7,11583.0
1700704980000,3.7,3.711,3.695,3.711,6626.0
1700705040000,3.71,3.712,3.704,3.708,2529.0
1700705100000,3.708,3.708,3.678,3.68,45597.0
1700705160000,3.68,3.68,3.669,3.67,14173.0
1700705220000,3.67,3.672,3.665,3.667,4565.0
1700705280000,3.666,3.667,3.662,3.662,7815.0
1700705340000,3.662,3.667,3.657,3.667,10119.0
1700705400000,3.665,3.666,3.662,3.666,1207.0
1700705460000,3.665,3.67,3.665,3.669,1555.0
1700705520000,3.669,3.671,3.663,3.663,1983.0
1700705580000,3.663,3.666,3.657,3.66,2894.0
1700705640000,3.66,3.66,3.656,3.656,966.0
1700705700000,3.655,3.655,3.639,3.644,11427.0
1700705760000,3.642,3.657,3.642,3.655,3600.0
1700705820000,3.656,3.667,3.656,3.666,3428.0
1700705880000,3.667,3.679,3.667,3.679,4977.0
1700705940000,3.679,3.683,3.679,3.681,1529.0
1700706000000,3.683,3.693,3.683,3.689,5432.0
1700706060000,3.689,3.699,3.688,3.698,1662.0
1700706120000,3.698,3.701,3.689,3.695,5149.0
1700706180000,3.694,3.694,3.679,3.679,3713.0
1700706240000,3.679,3.696,3.677,3.687,6580.0
1700706300000,3.686,3.686,3.677,3.68,1436.0
1700706360000,3.681,3.69,3.674,3.685,3574.0
1700706420000,3.685,3.687,3.678,3.687,2845.0
1700706480000,3.688,3.688,3.685,3.685,507.0
1700706540000,3.685,3.693,3.685,3.688,3310.0
1700706600000,3.688,3.688,3.662,3.665,9989.0
1700706660000,3.665,3.681,3.658,3.677,6930.0
1700706720000,3.678,3.699,3.678,3.696,5248.0
1700706780000,3.695,3.7,3.695,3.695,2201.0
1700706840000,3.694,3.695,3.686,3.692,1316.0
1700706900000,3.691,3.694,3.683,3.683,1722.0
1700706960000,3.683,3.686,3.681,3.684,2032.0
1700707020000,3.683,3.689,3.682,3.687,599.0
1700707080000,3.686,3.687,3.677,3.677,1028.0
1700707140000,3.676,3.683,3.674,3.683,1994.0
1700707200000,3.682,3.682,3.677,3.68,574.0
1700707260000,3.681,3.685,3.678,3.685,1652.0
1700707320000,3.685,3.686,3.681,3.683,1340.0
1700707380000,3.682,3.682,3.675,3.677,1214.0
1700707440000,3.678,3.685,3.678,3.68,843.0
1700707500000,3.681,3.686,3.678,3.678,619.0
1700707560000,3.679,3.68,3.671,3.673,3932.0
1700707620000,3.674,3.674,3.665,3.668,2302.0
1700707680000,3.669,3.673,3.666,3.673,1398.0
1700707740000,3.675,3.675,3.67,3.67,541.0
1700707800000,3.672,3.675,3.67,3.67,430.0
1700707860000,3.669,3.679,3.668,3.679,1099.0
1700707920000,3.68,3.682,3.674,3.674,2072.0
1700707980000,3.676,3.676,3.673,3.674,1844.0
1700708040000,3.673,3.673,3.665,3.672,1878.0
1700708100000,3.669,3.669,3.661,3.667,2383.0
1700708160000,3.665,3.665,3.659,3.662,2372.0
1700708220000,3.663,3.667,3.663,3.667,433.0
1700708280000,3.665,3.665,3.661,3.661,535.0
1700708340000,3.66,3.661,3.657,3.661,1011.0
1700708400000,3.662,3.662,3.657,3.66,2371.0
1700708460000,3.659,3.66,3.648,3.648,4640.0
1700708520000,3.648,3.653,3.646,3.648,3801.0
1700708580000,3.649,3.652,3.649,3.652,1647.0
1700708640000,3.652,3.653,3.647,3.647,988.0
1700708700000,3.646,3.648,3.644,3.646,893.0
1700708760000,3.645,3.646,3.642,3.644,1075.0
1700708820000,3.646,3.649,3.645,3.645,1548.0
1700708880000,3.646,3.649,3.639,3.64,1421.0
1700708940000,3.64,3.64,3.631,3.631,4272.0
1700709000000,3.631,3.631,3.617,3.624,8404.0
1700709060000,3.624,3.626,3.616,3.618,5200.0
1700709120000,3.617,3.62,3.616,3.62,1753.0
1700709180000,3.62,3.62,3.596,3.605,41271.0
1700709240000,3.605,3.608,3.593,3.593,5883.0
1700709300000,3.594,3.6,3.594,3.597,3299.0
1700709360000,3.599,3.606,3.599,3.604,1540.0
1700709420000,3.605,3.608,3.599,3.601,2104.0
1700709480000,3.6,3.601,3.598,3.598,1516.0
1700709540000,3.599,3.605,3.599,3.605,3866.0
1700709600000,3.605,3.609,3.604,3.604,9254.0
1700709660000,3.604,3.611,3.601,3.611,6390.0
1700709720000,3.611,3.614,3.609,3.611,4891.0
1700709780000,3.61,3.61,3.607,3.607,471.0
1700709840000,3.607,3.607,3.604,3.607,2732.0
1700709900000,3.607,3.611,3.607,3.611,1735.0
1700709960000,3.612,3.62,3.612,3.62,1262.0
1700710020000,3.62,3.623,3.62,3.622,935.0
1700710080000,3.621,3.628,3.621,3.624,2273.0
1700710140000,3.624,3.624,3.615,3.616,2211.0
1700710200000,3.618,3.627,3.618,3.622,1125.0
1700710260000,3.622,3.625,3.621,3.621,1161.0
1700710320000,3.622,3.624,3.617,3.617,1378.0
1700710380000,3.616,3.617,3.61,3.61,1049.0
1700710440000,3.611,3.612,3.609,3.61,1053.0
1700710500000,3.61,3.613,3.61,3.612,3009.0
1700710560000,3.612,3.616,3.609,3.616,1316.0
1700710620000,3.617,3.62,3.616,3.617,1752.0
1700710680000,3.618,3.621,3.616,3.616,2664.0
1700710740000,3.615,3.615,3.609,3.609,4147.0
1700710800000,3.609,3.611,3.606,3.611,2225.0
1700710860000,3.608,3.609,3.605,3.606,1049.0
1700710920000,3.606,3.606,3.601,3.603,1822.0
1700710980000,3.603,3.606,3.603,3.604,2052.0
1700711040000,3.603,3.613,3.603,3.603,3112.0
1700711100000,3.602,3.602,3.6,3.601,1705.0
1700711160000,3.601,3.605,3.598,3.605,2134.0
1700711220000,3.605,3.608,3.601,3.608,1813.0
1700711280000,3.608,3.608,3.6,3.6,909.0
1700711340000,3.6,3.604,3.599,3.603,1481.0
1700711400000,3.601,3.601,3.598,3.599,179.0
1700711460000,3.601,3.604,3.601,3.602,1001.0
1700711520000,3.601,3.603,3.6,3.603,987.0
1700711580000,3.603,3.603,3.603,3.603,0.0
1700711640000,3.604,3.605,3.602,3.602,1006.0
1700711700000,3.602,3.602,3.6,3.601,549.0
1700711760000,3.6,3.6,3.598,3.599,298.0
1700711820000,3.6,3.6,3.6,3.6,106.0
1700711880000,3.6,3.6,3.597,3.597,948.0
1700711940000,3.597,3.597,3.596,3.597,1397.0
1700712000000,3.596,3.597,3.593,3.594,2390.0
1700712060000,3.595,3.595,3.589,3.591,2357.0
1700712120000,3.59,3.591,3.582,3.587,7636.0
1700712180000,3.588,3.588,3.577,3.579,9957.0
1700712240000,3.579,3.583,3.578,3.583,3853.0
1700712300000,3.583,3.589,3.583,3.588,1414.0
1700712360000,3.586,3.596,3.586,3.595,3141.0
1700712420000,3.593,3.593,3.588,3.592,3342.0
1700712480000,3.59,3.592,3.584,3.584,4459.0
1700712540000,3.584,3.592,3.584,3.588,2351.0
1700712600000,3.588,3.59,3.586,3.588,508.0
1700712660000,3.587,3.589,3.586,3.589,1313.0
1700712720000,3.59,3.591,3.588,3.588,969.0
1700712780000,3.589,3.59,3.587,3.587,551.0
1700712840000,3.587,3.59,3.585,3.585,717.0
1700712900000,3.585,3.587,3.585,3.585,593.0
1700712960000,3.585,3.594,3.582,3.592,4217.0
1700713020000,3.593,3.596,3.591,3.594,658.0
1700713080000,3.594,3.595,3.594,3.595,627.0
1700713140000,3.595,3.6,3.595,3.599,2140.0
1700713200000,3.599,3.599,3.592,3.593,2918.0
1700713260000,3.594,3.597,3.594,3.595,498.0
1700713320000,3.593,3.594,3.591,3.591,924.0
1700713380000,3.591,3.592,3.588,3.589,1288.0
1700713440000,3.588,3.588,3.585,3.585,4034.0
1700713500000,3.585,3.59,3.585,3.588,1474.0
1700713560000,3.588,3.589,3.586,3.588,532.0
1700713620000,3.589,3.591,3.587,3.59,1377.0
1700713680000,3.59,3.59,3.586,3.588,2295.0
1700713740000,3.587,3.587,3.587,3.587,86.0
1700713800000,3.587,3.593,3.587,3.591,2165.0
1700713860000,3.59,3.594,3.589,3.594,944.0
1700713920000,3.593,3.596,3.591,3.591,1014.0
1700713980000,3.591,3.596,3.591,3.596,1453.0
1700714040000,3.595,3.599,3.595,3.596,401.0
1700714100000,3.597,3.602,3.595,3.6,5784.0
1700714160000,3.599,3.6,3.595,3.597,1542.0
1700714220000,3.596,3.597,3.595,3.595,317.0
1700714280000,3.594,3.596,3.594,3.596,428.0
1700714340000,3.594,3.594,3.59,3.59,229.0
1700714400000,3.59,3.592,3.589,3.59,1237.0
1700714460000,3.591,3.595,3.591,3.595,647.0
1700714520000,3.594,3.597,3.593,3.597,580.0
1700714580000,3.597,3.599,3.597,3.597,120.0
1700714640000,3.598,3.599,3.592,3.593,1377.0
1700714700000,3.592,3.596,3.589,3.596,1673.0
1700714760000,3.597,3.598,3.594,3.596,683.0
1700714820000,3.596,3.598,3.596,3.597,991.0
1700714880000,3.598,3.603,3.596,3.6,2459.0
1700714940000,3.601,3.61,3.601,3.607,3557.0
1700715000000,3.607,3.623,3.607,3.619,33350.0
1700715060000,3.618,3.623,3.616,3.622,3519.0
1700715120000,3.622,3.622,3.613,3.614,1317.0
1700715180000,3.614,3.617,3.613,3.617,793.0
1700715240000,3.616,3.616,3.59,3.592,38912.0
1700715300000,3.592,3.599,3.592,3.593,3981.0
1700715360000,3.592,3.592,3.59,3.592,2586.0
1700715420000,3.593,3.595,3.592,3.593,748.0
1700715480000,3.592,3.594,3.591,3.593,500.0
1700715540000,3.593,3.594,3.59,3.59,444.0
1700715600000,3.591,3.592,3.589,3.59,1548.0
1700715660000,3.589,3.59,3.586,3.59,3301.0
1700715720000,3.59,3.59,3.588,3.588,306.0
1700715780000,3.588,3.589,3.586,3.588,1912.0
1700715840000,3.586,3.589,3.585,3.588,3110.0
1700715900000,3.588,3.592,3.588,3.592,2288.0
1700715960000,3.592,3.597,3.592,3.597,2499.0
1700716020000,3.597,3.597,3.595,3.596,836.0
1700716080000,3.596,3.597,3.595,3.596,583.0
1700716140000,3.596,3.596,3.59,3.591,680.0
1700716200000,3.59,3.592,3.589,3.59,138.0
1700716260000,3.591,3.595,3.591,3.594,274.0
1700716320000,3.596,3.601,3.596,3.6,969.0
1700716380000,3.599,3.604,3.599,3.6,1613.0
1700716440000,3.6,3.602,3.6,3.602,624.0
1700716500000,3.601,3.601,3.596,3.597,3097.0
1700716560000,3.595,3.595,3.587,3.587,1143.0
1700716620000,3.587,3.593,3.586,3.591,1125.0
1700716680000,3.591,3.604,3.59,3.604,24902.0
1700716740000,3.604,3.608,3.604,3.605,1859.0
1700716800000,3.606,3.612,3.606,3.612,1532.0
1700716860000,3.612,3.612,3.606,3.607,727.0
1700716920000,3.608,3.608,3.605,3.606,285.0
1700716980000,3.606,3.612,3.602,3.612,3992.0
1700717040000,3.613,3.616,3.613,3.614,1000.0
1700717100000,3.616,3.619,3.612,3.612,2192.0
1700717160000,3.612,3.62,3.612,3.62,2228.0
1700717220000,3.619,3.625,3.618,3.623,1743.0
1700717280000,3.62,3.62,3.61,3.61,3121.0
1700717340000,3.61,3.616,3.61,3.614,751.0
1700717400000,3.614,3.617,3.614,3.614,1877.0
1700717460000,3.614,3.614,3.609,3.609,382.0
1700717520000,3.611,3.614,3.611,3.614,666.0
1700717580000,3.614,3.619,3.614,3.615,1067.0
1700717640000,3.617,3.619,3.616,3.616,2425.0
1700717700000,3.616,3.617,3.614,3.617,494.0
1700717760000,3.617,3.619,3.614,3.614,750.0
1700717820000,3.615,3.617,3.605,3.609,6778.0
1700717880000,3.609,3.609,3.606,3.607,438.0
1700717940000,3.607,3.607,3.603,3.603,518.0
1700718000000,3.603,3.603,3.602,3.602,289.0
1700718060000,3.601,3.603,3.599,3.601,1333.0
1700718120000,3.6,3.6,3.591,3.593,11726.0
1700718180000,3.593,3.593,3.59,3.59,846.0
1700718240000,3.589,3.591,3.585,3.589,2841.0
1700718300000,3.589,3.589,3.579,3.585,13990.0
1700718360000,3.584,3.584,3.578,3.579,2275.0
1700718420000,3.579,3.584,3.579,3.584,1616.0
1700718480000,3.585,3.586,3.582,3.583,602.0
1700718540000,3.582,3.585,3.58,3.585,1195.0
1700718600000,3.585,3.586,3.584,3.584,669.0
1700718660000,3.584,3.59,3.583,3.589,1462.0
1700718720000,3.589,3.594,3.587,3.593,2307.0
1700718780000,3.594,3.599,3.593,3.598,7002.0
1700718840000,3.598,3.601,3.598,3.601,1018.0
1700718900000,3.601,3.604,3.599,3.599,1226.0
1700718960000,3.598,3.599,3.598,3.599,238.0
1700719020000,3.599,3.599,3.598,3.599,496.0
1700719080000,3.599,3.599,3.599,3.599,0.0
1700719140000,3.598,3.601,3.598,3.598,592.0
1700719200000,3.597,3.597,3.592,3.592,731.0
1700719260000,3.593,3.597,3.593,3.593,603.0
1700719320000,3.594,3.594,3.593,3.593,614.0
1700719380000,3.594,3.6,3.594,3.598,3574.0
1700719440000,3.6,3.601,3.599,3.601,244.0
1700719500000,3.602,3.602,3.589,3.591,3850.0
1700719560000,3.591,3.592,3.586,3.588,1158.0
1700719620000,3.589,3.591,3.588,3.59,559.0
1700719680000,3.59,3.59,3.588,3.589,350.0
1700719740000,3.588,3.59,3.586,3.587,1313.0
1700719800000,3.588,3.594,3.588,3.593,1117.0
1700719860000,3.594,3.595,3.59,3.593,1174.0
1700719920000,3.592,3.595,3.587,3.595,3232.0
1700719980000,3.594,3.595,3.585,3.587,6703.0
1700720040000,3.586,3.586,3.581,3.581,1439.0
1700720100000,3.581,3.583,3.581,3.582,605.0
1700720160000,3.583,3.586,3.581,3.581,1933.0
1700720220000,3.584,3.586,3.583,3.585,2156.0
1700720280000,3.583,3.583,3.579,3.58,836.0
1700720340000,3.582,3.586,3.582,3.584,588.0
1700720400000,3.584,3.584,3.578,3.58,564.0
1700720460000,3.58,3.581,3.578,3.58,864.0
1700720520000,3.581,3.585,3.581,3.585,1129.0
1700720580000,3.586,3.587,3.583,3.583,452.0
1700720640000,3.582,3.582,3.58,3.58,217.0
1700720700000,3.58,3.586,3.58,3.586,809.0
1700720760000,3.586,3.588,3.585,3.586,790.0
1700720820000,3.587,3.591,3.587,3.591,275.0
1700720880000,3.591,3.592,3.588,3.592,694.0
1700720940000,3.591,3.593,3.591,3.593,1993.0
1700721000000,3.594,3.594,3.589,3.589,768.0
1700721060000,3.59,3.59,3.584,3.584,2595.0
1700721120000,3.585,3.586,3.584,3.584,438.0
1700721180000,3.584,3.585,3.574,3.576,4686.0
1700721240000,3.576,3.577,3.567,3.573,6307.0
1700721300000,3.573,3.578,3.573,3.578,1014.0
1700721360000,3.576,3.578,3.575,3.578,761.0
1700721420000,3.577,3.579,3.577,3.578,284.0
1700721480000,3.578,3.579,3.577,3.579,271.0
1700721540000,3.579,3.582,3.579,3.581,1020.0
1700721600000,3.581,3.581,3.572,3.572,7306.0
1700721660000,3.572,3.576,3.572,3.576,806.0
1700721720000,3.576,3.581,3.576,3.577,2237.0
1700721780000,3.578,3.578,3.576,3.578,125.0
1700721840000,3.577,3.577,3.576,3.576,171.0
1700721900000,3.577,3.577,3.576,3.577,44.0
1700721960000,3.577,3.577,3.569,3.572,4313.0
1700722020000,3.572,3.572,3.566,3.572,2249.0
1700722080000,3.573,3.58,3.573,3.58,1048.0
1700722140000,3.582,3.584,3.582,3.583,899.0
1700722200000,3.582,3.582,3.578,3.579,1322.0
1700722260000,3.578,3.58,3.578,3.58,182.0
1700722320000,3.58,3.582,3.579,3.582,794.0
1700722380000,3.582,3.582,3.581,3.582,372.0
1700722440000,3.582,3.585,3.582,3.585,423.0
1700722500000,3.586,3.586,3.581,3.581,921.0
1700722560000,3.582,3.588,3.582,3.586,701.0
1700722620000,3.586,3.587,3.586,3.587,12.0
1700722680000,3.587,3.587,3.587,3.587,277.0
1700722740000,3.586,3.587,3.585,3.587,532.0
1700722800000,3.587,3.59,3.587,3.59,842.0
1700722860000,3.591,3.598,3.59,3.598,1563.0
1700722920000,3.598,3.602,3.598,3.602,1356.0
1700722980000,3.601,3.605,3.597,3.605,1242.0
1700723040000,3.604,3.609,3.604,3.609,1044.0
1700723100000,3.61,3.613,3.606,3.612,2985.0
1700723160000,3.613,3.619,3.611,3.613,4411.0
1700723220000,3.614,3.615,3.614,3.615,1252.0
1700723280000,3.614,3.617,3.614,3.616,1181.0
1700723340000,3.616,3.618,3.616,3.617,731.0
1700723400000,3.616,3.617,3.614,3.616,807.0
1700723460000,3.616,3.62,3.613,3.618,3439.0
1700723520000,3.618,3.624,3.618,3.621,2784.0
1700723580000,3.622,3.633,3.622,3.629,12234.0
1700723640000,3.629,3.629,3.623,3.625,1944.0
1700723700000,3.626,3.627,3.624,3.627,397.0
1700723760000,3.627,3.627,3.623,3.623,880.0
1700723820000,3.625,3.626,3.624,3.625,198.0
1700723880000,3.625,3.626,3.625,3.626,85.0
1700723940000,3.627,3.628,3.62,3.621,1397.0
1700724000000,3.622,3.633,3.622,3.631,5123.0
1700724060000,3.631,3.636,3.63,3.634,2231.0
1700724120000,3.635,3.636,3.63,3.63,2400.0
1700724180000,3.63,3.63,3.623,3.623,1661.0
1700724240000,3.622,3.626,3.62,3.626,1515.0
1700724300000,3.627,3.631,3.626,3.63,1070.0
1700724360000,3.63,3.63,3.626,3.628,1487.0
1700724420000,3.628,3.63,3.628,3.63,576.0
1700724480000,3.631,3.637,3.631,3.637,2085.0
1700724540000,3.637,3.638,3.634,3.634,1094.0
1700724600000,3.633,3.633,3.621,3.622,2340.0
1700724660000,3.621,3.622,3.618,3.622,2698.0
1700724720000,3.623,3.625,3.623,3.623,1377.0
1700724780000,3.624,3.624,3.623,3.624,280.0
1700724840000,3.623,3.623,3.619,3.62,629.0
1700724900000,3.621,3.623,3.617,3.62,2834.0
1700724960000,3.62,3.62,3.619,3.619,210.0
1700725020000,3.62,3.636,3.62,3.635,2222.0
1700725080000,3.636,3.636,3.627,3.627,1688.0
1700725140000,3.627,3.628,3.626,3.627,672.0
1700725200000,3.626,3.627,3.623,3.625,905.0
1700725260000,3.622,3.622,3.62,3.62,617.0
1700725320000,3.62,3.62,3.615,3.617,901.0
1700725380000,3.617,3.622,3.616,3.622,2219.0
1700725440000,3.62,3.62,3.615,3.615,565.0
1700725500000,3.616,3.618,3.614,3.617,1299.0
1700725560000,3.617,3.628,3.614,3.628,1717.0
1700725620000,3.628,3.631,3.622,3.631,10769.0
1700725680000,3.631,3.631,3.625,3.628,971.0
1700725740000,3.628,3.628,3.624,3.627,1408.0
1700725800000,3.627,3.636,3.627,3.635,1284.0
1700725860000,3.634,3.636,3.632,3.632,437.0
1700725920000,3.631,3.634,3.631,3.633,339.0
1700725980000,3.633,3.633,3.629,3.629,126.0
1700726040000,3.629,3.63,3.623,3.626,1557.0
1700726100000,3.626,3.627,3.622,3.625,1263.0
1700726160000,3.624,3.635,3.624,3.631,1022.0
1700726220000,3.633,3.633,3.63,3.631,528.0
1700726280000,3.63,3.633,3.63,3.633,495.0
1700726340000,3.632,3.634,3.63,3.633,1647.0
1700726400000,3.633,3.641,3.633,3.641,2143.0
1700726460000,3.641,3.646,3.641,3.644,1387.0
1700726520000,3.643,3.645,3.639,3.639,2888.0
1700726580000,3.639,3.64,3.636,3.636,323.0
1700726640000,3.635,3.637,3.634,3.636,862.0
1700726700000,3.637,3.643,3.633,3.643,1848.0
1700726760000,3.643,3.643,3.639,3.639,1470.0
1700726820000,3.639,3.641,3.639,3.639,313.0
1700726880000,3.639,3.642,3.637,3.637,1750.0
1700726940000,3.638,3.638,3.635,3.636,1353.0
1700727000000,3.635,3.636,3.634,3.634,721.0
1700727060000,3.635,3.643,3.635,3.642,1108.0
1700727120000,3.642,3.643,3.642,3.643,64.0
1700727180000,3.642,3.643,3.64,3.643,625.0
1700727240000,3.642,3.645,3.641,3.644,1648.0
1700727300000,3.644,3.644,3.638,3.638,664.0
1700727360000,3.639,3.64,3.637,3.64,515.0
1700727420000,3.64,3.64,3.634,3.635,1549.0
1700727480000,3.636,3.64,3.636,3.639,387.0
1700727540000,3.639,3.639,3.636,3.636,478.0
1700727600000,3.636,3.64,3.636,3.636,946.0
1700727660000,3.636,3.636,3.633,3.635,1577.0
1700727720000,3.633,3.633,3.627,3.629,2682.0
1700727780000,3.629,3.629,3.621,3.625,3844.0
1700727840000,3.625,3.628,3.625,3.626,549.0
1700727900000,3.626,3.629,3.623,3.629,2952.0
1700727960000,3.628,3.628,3.624,3.627,540.0
1700728020000,3.627,3.627,3.627,3.627,523.0
1700728080000,3.628,3.633,3.628,3.633,645.0
1700728140000,3.633,3.634,3.631,3.631,1608.0
1700728200000,3.631,3.631,3.626,3.629,1077.0
1700728260000,3.628,3.632,3.624,3.631,1996.0
1700728320000,3.631,3.634,3.631,3.633,822.0
1700728380000,3.634,3.639,3.634,3.639,1456.0
1700728440000,3.639,3.64,3.638,3.638,2304.0
1700728500000,3.639,3.64,3.636,3.637,885.0
1700728560000,3.637,3.642,3.636,3.64,1044.0
1700728620000,3.64,3.642,3.638,3.64,1103.0
1700728680000,3.639,3.642,3.639,3.641,861.0
1700728740000,3.639,3.641,3.632,3.632,1924.0
1700728800000,3.631,3.636,3.631,3.636,1740.0
1700728860000,3.637,3.643,3.637,3.642,2733.0
1700728920000,3.642,3.642,3.636,3.636,1167.0
1700728980000,3.637,3.641,3.637,3.641,526.0
1700729040000,3.641,3.648,3.641,3.647,4522.0
1700729100000,3.646,3.646,3.641,3.643,2485.0
1700729160000,3.642,3.642,3.637,3.637,1447.0
1700729220000,3.637,3.644,3.636,3.644,485.0
1700729280000,3.642,3.644,3.642,3.643,896.0
1700729340000,3.642,3.643,3.639,3.639,244.0
1700729400000,3.638,3.641,3.632,3.635,7999.0
1700729460000,3.634,3.639,3.631,3.637,4712.0
1700729520000,3.638,3.647,3.637,3.643,7155.0
1700729580000,3.643,3.646,3.643,3.644,558.0
1700729640000,3.644,3.65,3.643,3.65,1233.0
1700729700000,3.65,3.656,3.648,3.656,1762.0
1700729760000,3.656,3.657,3.653,3.656,680.0
1700729820000,3.656,3.67,3.656,3.668,21884.0
1700729880000,3.668,3.68,3.667,3.674,18145.0
1700729940000,3.673,3.673,3.656,3.657,7705.0
1700730000000,3.657,3.671,3.655,3.667,6106.0
1700730060000,3.667,3.667,3.66,3.662,1275.0
1700730120000,3.663,3.664,3.661,3.662,2166.0
1700730180000,3.661,3.672,3.661,3.669,3877.0
1700730240000,3.67,3.671,3.668,3.669,1125.0
1700730300000,3.669,3.68,3.668,3.677,2933.0
1700730360000,3.677,3.679,3.671,3.671,2930.0
1700730420000,3.671,3.671,3.666,3.667,1834.0
1700730480000,3.667,3.669,3.665,3.666,1822.0
1700730540000,3.666,3.667,3.664,3.667,2731.0
1700730600000,3.665,3.672,3.664,3.671,1913.0
1700730660000,3.671,3.676,3.671,3.673,1137.0
1700730720000,3.672,3.679,3.672,3.679,627.0
1700730780000,3.678,3.678,3.669,3.671,2077.0
1700730840000,3.67,3.672,3.668,3.669,619.0
1700730900000,3.669,3.669,3.667,3.668,1378.0
1700730960000,3.669,3.669,3.661,3.661,1728.0
1700731020000,3.661,3.669,3.661,3.668,1177.0
1700731080000,3.669,3.673,3.667,3.667,5480.0
1700731140000,3.669,3.672,3.669,3.671,1490.0
1700731200000,3.672,3.676,3.671,3.671,2482.0
1700731260000,3.671,3.672,3.667,3.668,2009.0
1700731320000,3.668,3.671,3.667,3.667,746.0
1700731380000,3.668,3.668,3.664,3.664,861.0
1700731440000,3.663,3.666,3.661,3.666,1287.0
1700731500000,3.666,3.668,3.665,3.668,135.0
1700731560000,3.667,3.667,3.649,3.652,20304.0
1700731620000,3.652,3.658,3.652,3.653,1583.0
1700731680000,3.653,3.654,3.65,3.653,1623.0
1700731740000,3.653,3.658,3.653,3.657,1555.0
1700731800000,3.657,3.66,3.652,3.652,1785.0
1700731860000,3.653,3.658,3.653,3.657,217.0
1700731920000,3.657,3.66,3.652,3.656,1510.0
1700731980000,3.658,3.661,3.658,3.661,271.0
1700732040000,3.663,3.668,3.661,3.668,727.0
1700732100000,3.667,3.667,3.665,3.665,234.0
1700732160000,3.667,3.672,3.667,3.669,1009.0
1700732220000,3.67,3.67,3.667,3.667,648.0
1700732280000,3.667,3.673,3.667,3.672,790.0
1700732340000,3.671,3.673,3.67,3.67,182.0
1700732400000,3.672,3.674,3.672,3.673,1582.0
1700732460000,3.673,3.673,3.672,3.672,267.0
1700732520000,3.673,3.679,3.673,3.679,722.0
1700732580000,3.678,3.681,3.678,3.681,448.0
1700732640000,3.681,3.683,3.681,3.681,681.0
1700732700000,3.68,3.691,3.68,3.687,4293.0
1700732760000,3.686,3.688,3.682,3.684,1140.0
1700732820000,3.682,3.682,3.68,3.68,414.0
1700732880000,3.681,3.685,3.68,3.683,1573.0
1700732940000,3.684,3.684,3.681,3.681,525.0
1700733000000,3.681,3.688,3.681,3.688,791.0
1700733060000,3.689,3.689,3.684,3.685,891.0
1700733120000,3.685,3.687,3.678,3.686,5456.0
1700733180000,3.686,3.686,3.681,3.683,2097.0
1700733240000,3.683,3.694,3.683,3.692,2253.0
1700733300000,3.691,3.693,3.69,3.693,2791.0
1700733360000,3.694,3.696,3.694,3.694,1629.0
1700733420000,3.693,3.693,3.682,3.684,8932.0
1700733480000,3.685,3.686,3.683,3.683,1054.0
1700733540000,3.684,3.687,3.683,3.687,827.0
1700733600000,3.685,3.686,3.683,3.685,844.0
1700733660000,3.684,3.684,3.679,3.681,3195.0
1700733720000,3.681,3.681,3.668,3.673,2923.0
1700733780000,3.674,3.677,3.666,3.671,2353.0
1700733840000,3.672,3.683,3.67,3.678,8270.0
1700733900000,3.678,3.683,3.676,3.677,1556.0
1700733960000,3.678,3.678,3.675,3.677,315.0
1700734020000,3.676,3.679,3.675,3.678,847.0
1700734080000,3.678,3.678,3.675,3.678,472.0
1700734140000,3.676,3.678,3.671,3.676,1341.0
1700734200000,3.675,3.676,3.671,3.671,654.0
1700734260000,3.671,3.671,3.669,3.669,587.0
1700734320000,3.671,3.674,3.67,3.674,672.0
1700734380000,3.675,3.676,3.675,3.676,249.0
1700734440000,3.675,3.675,3.671,3.672,1023.0
1700734500000,3.672,3.674,3.669,3.673,1413.0
1700734560000,3.67,3.67,3.666,3.666,2629.0
1700734620000,3.666,3.668,3.664,3.664,782.0
1700734680000,3.666,3.666,3.664,3.664,665.0
1700734740000,3.664,3.665,3.661,3.661,1598.0
1700734800000,3.663,3.665,3.66,3.662,1265.0
1700734860000,3.663,3.663,3.657,3.661,1343.0
1700734920000,3.662,3.667,3.662,3.665,910.0
1700734980000,3.664,3.664,3.66,3.664,702.0
1700735040000,3.665,3.666,3.654,3.655,2075.0
1700735100000,3.657,3.657,3.653,3.656,1536.0
1700735160000,3.657,3.658,3.656,3.657,190.0
1700735220000,3.656,3.663,3.655,3.662,1039.0
1700735280000,3.66,3.66,3.658,3.658,532.0
1700735340000,3.658,3.66,3.645,3.647,10360.0
1700735400000,3.647,3.654,3.647,3.654,1136.0
1700735460000,3.655,3.657,3.655,3.655,986.0
1700735520000,3.656,3.657,3.653,3.654,883.0
1700735580000,3.654,3.654,3.652,3.652,123.0
1700735640000,3.651,3.651,3.649,3.649,213.0
1700735700000,3.647,3.649,3.644,3.644,983.0
1700735760000,3.644,3.644,3.634,3.639,2738.0
1700735820000,3.639,3.64,3.635,3.637,2032.0
1700735880000,3.639,3.647,3.639,3.645,6374.0
1700735940000,3.644,3.644,3.642,3.644,380.0
1700736000000,3.644,3.65,3.644,3.65,906.0
1700736060000,3.648,3.649,3.647,3.647,1954.0
1700736120000,3.648,3.651,3.648,3.649,931.0
1700736180000,3.649,3.649,3.641,3.643,2824.0
1700736240000,3.644,3.647,3.644,3.647,142.0
1700736300000,3.648,3.652,3.645,3.648,2177.0
1700736360000,3.649,3.649,3.644,3.644,248.0
1700736420000,3.645,3.647,3.643,3.647,1261.0
1700736480000,3.645,3.645,3.643,3.644,192.0
1700736540000,3.643,3.644,3.643,3.644,24.0
1700736600000,3.644,3.648,3.643,3.648,1161.0
1700736660000,3.644,3.648,3.641,3.641,873.0
1700736720000,3.641,3.641,3.629,3.638,3534.0
1700736780000,3.639,3.642,3.639,3.641,641.0
1700736840000,3.642,3.649,3.641,3.648,1548.0
1700736900000,3.649,3.652,3.649,3.65,2459.0
1700736960000,3.649,3.649,3.639,3.64,1002.0
1700737020000,3.64,3.644,3.639,3.64,1196.0
1700737080000,3.639,3.643,3.639,3.643,57.0
1700737140000,3.643,3.645,3.641,3.645,931.0
1700737200000,3.643,3.645,3.64,3.643,1402.0
1700737260000,3.642,3.643,3.642,3.643,96.0
1700737320000,3.643,3.646,3.643,3.645,1343.0
1700737380000,3.644,3.644,3.637,3.639,1505.0
1700737440000,3.639,3.64,3.635,3.639,1291.0
1700737500000,3.639,3.64,3.637,3.637,566.0
1700737560000,3.636,3.636,3.63,3.636,1824.0
1700737620000,3.636,3.639,3.635,3.637,407.0
1700737680000,3.637,3.639,3.637,3.639,481.0
1700737740000,3.638,3.639,3.632,3.632,925.0
1700737800000,3.634,3.637,3.633,3.634,237.0
1700737860000,3.634,3.635,3.619,3.625,9819.0
1700737920000,3.624,3.626,3.623,3.625,526.0
1700737980000,3.625,3.625,3.6,3.608,19409.0
1700738040000,3.606,3.614,3.6,3.612,9547.0
1700738100000,3.612,3.617,3.61,3.615,1578.0
1700738160000,3.615,3.616,3.601,3.604,3769.0
1700738220000,3.606,3.61,3.6,3.603,1533.0
1700738280000,3.602,3.608,3.602,3.607,320.0
1700738340000,3.606,3.606,3.599,3.599,3059.0
1700738400000,3.6,3.611,3.6,3.611,729.0
1700738460000,3.61,3.611,3.605,3.606,2875.0
1700738520000,3.607,3.607,3.578,3.59,37400.0
1700738580000,3.59,3.599,3.585,3.588,11618.0
1700738640000,3.586,3.586,3.578,3.586,7349.0
1700738700000,3.586,3.59,3.58,3.59,7096.0
1700738760000,3.591,3.6,3.591,3.594,5750.0
1700738820000,3.595,3.595,3.587,3.591,2366.0
1700738880000,3.59,3.595,3.59,3.592,5178.0
1700738940000,3.592,3.594,3.59,3.591,2681.0
1700739000000,3.591,3.599,3.59,3.598,4783.0
1700739060000,3.598,3.601,3.597,3.598,1899.0
1700739120000,3.599,3.605,3.599,3.605,903.0
1700739180000,3.604,3.608,3.603,3.606,1648.0
1700739240000,3.607,3.61,3.606,3.608,1370.0
1700739300000,3.608,3.614,3.608,3.61,2199.0
1700739360000,3.611,3.617,3.611,3.615,1475.0
1700739420000,3.616,3.616,3.612,3.614,1031.0
1700739480000,3.615,3.616,3.613,3.616,543.0
1700739540000,3.617,3.618,3.614,3.615,1832.0
1700739600000,3.615,3.617,3.612,3.613,828.0
1700739660000,3.615,3.617,3.615,3.617,1184.0
1700739720000,3.617,3.618,3.616,3.616,1047.0
1700739780000,3.616,3.617,3.615,3.615,272.0
1700739840000,3.616,3.617,3.615,3.616,217.0
1700739900000,3.617,3.618,3.616,3.617,958.0
1700739960000,3.616,3.618,3.615,3.616,2985.0
1700740020000,3.617,3.618,3.61,3.61,2118.0
1700740080000,3.611,3.611,3.602,3.605,479.0
1700740140000,3.606,3.608,3.599,3.603,9208.0
1700740200000,3.601,3.603,3.601,3.603,321.0
1700740260000,3.604,3.605,3.6,3.601,432.0
1700740320000,3.6,3.603,3.6,3.602,162.0
1700740380000,3.601,3.603,3.597,3.602,3528.0
1700740440000,3.601,3.601,3.599,3.601,286.0
1700740500000,3.6,3.604,3.6,3.603,677.0
1700740560000,3.603,3.604,3.603,3.604,122.0
1700740620000,3.603,3.604,3.603,3.604,265.0
1700740680000,3.605,3.607,3.601,3.606,1117.0
1700740740000,3.606,3.608,3.605,3.606,877.0
1700740800000,3.607,3.61,3.603,3.605,3568.0
1700740860000,3.602,3.605,3.6,3.605,553.0
1700740920000,3.605,3.606,3.601,3.602,680.0
1700740980000,3.602,3.605,3.602,3.605,388.0
1700741040000,3.605,3.605,3.602,3.603,480.0
1700741100000,3.603,3.605,3.6,3.601,1936.0
1700741160000,3.6,3.605,3.6,3.605,1372.0
1700741220000,3.605,3.615,3.605,3.615,2525.0
1700741280000,3.616,3.619,3.613,3.619,1964.0
1700741340000,3.617,3.619,3.614,3.616,2634.0
1700741400000,3.616,3.622,3.614,3.621,2282.0
1700741460000,3.621,3.627,3.619,3.624,2458.0
1700741520000,3.626,3.626,3.62,3.622,397.0
1700741580000,3.623,3.626,3.623,3.626,310.0
1700741640000,3.626,3.63,3.624,3.63,1292.0
1700741700000,3.631,3.635,3.623,3.624,4380.0
1700741760000,3.624,3.627,3.624,3.627,397.0
1700741820000,3.627,3.632,3.627,3.629,575.0
1700741880000,3.629,3.634,3.629,3.63,579.0
1700741940000,3.631,3.633,3.625,3.628,5359.0
1700742000000,3.63,3.634,3.626,3.634,1709.0
1700742060000,3.634,3.64,3.634,3.639,3004.0
1700742120000,3.639,3.64,3.629,3.629,2107.0
1700742180000,3.63,3.637,3.629,3.632,2452.0
1700742240000,3.631,3.631,3.629,3.629,182.0
1700742300000,3.63,3.632,3.624,3.626,662.0
1700742360000,3.626,3.626,3.623,3.623,536.0
1700742420000,3.624,3.627,3.624,3.627,495.0
1700742480000,3.625,3.625,3.62,3.623,690.0
1700742540000,3.623,3.623,3.621,3.622,185.0
1700742600000,3.621,3.621,3.613,3.615,951.0
1700742660000,3.615,3.615,3.606,3.608,3287.0
1700742720000,3.609,3.609,3.604,3.606,491.0
1700742780000,3.607,3.607,3.6,3.603,1011.0
1700742840000,3.602,3.602,3.598,3.599,948.0
1700742900000,3.598,3.6,3.596,3.597,969.0
1700742960000,3.596,3.596,3.59,3.593,1422.0
1700743020000,3.593,3.595,3.591,3.595,2113.0
1700743080000,3.594,3.597,3.591,3.597,1782.0
1700743140000,3.598,3.598,3.592,3.592,2176.0
1700743200000,3.592,3.596,3.591,3.596,1438.0
1700743260000,3.596,3.596,3.591,3.596,1035.0
1700743320000,3.595,3.6,3.594,3.599,1438.0
1700743380000,3.599,3.6,3.594,3.598,987.0
1700743440000,3.597,3.597,3.591,3.591,461.0
1700743500000,3.592,3.596,3.588,3.589,2679.0
1700743560000,3.589,3.591,3.587,3.589,1023.0
1700743620000,3.589,3.59,3.588,3.589,624.0
1700743680000,3.59,3.594,3.59,3.594,198.0
1700743740000,3.596,3.598,3.593,3.597,888.0
1700743800000,3.596,3.597,3.592,3.594,567.0
1700743860000,3.595,3.596,3.591,3.592,781.0
1700743920000,3.591,3.596,3.586,3.586,1722.0
1700743980000,3.587,3.588,3.581,3.582,2213.0
1700744040000,3.582,3.582,3.577,3.579,3998.0
1700744100000,3.58,3.584,3.576,3.58,2001.0
1700744160000,3.581,3.581,3.576,3.58,1074.0
1700744220000,3.58,3.581,3.579,3.581,1072.0
1700744280000,3.581,3.582,3.577,3.581,2199.0
1700744340000,3.582,3.585,3.582,3.585,520.0
1700744400000,3.583,3.584,3.578,3.578,1444.0
1700744460000,3.579,3.588,3.579,3.586,1183.0
1700744520000,3.586,3.595,3.585,3.593,2181.0
1700744580000,3.593,3.593,3.582,3.582,1608.0
1700744640000,3.583,3.585,3.582,3.585,619.0
1700744700000,3.586,3.588,3.584,3.587,4579.0
1700744760000,3.587,3.587,3.584,3.584,402.0
1700744820000,3.585,3.586,3.581,3.584,1181.0
1700744880000,3.583,3.587,3.582,3.587,1206.0
1700744940000,3.586,3.588,3.583,3.584,2078.0
1700745000000,3.585,3.589,3.584,3.589,859.0
1700745060000,3.59,3.598,3.589,3.589,3747.0
1700745120000,3.589,3.593,3.589,3.59,2372.0
1700745180000,3.592,3.593,3.588,3.59,2090.0
1700745240000,3.59,3.592,3.587,3.589,988.0
1700745300000,3.589,3.592,3.586,3.586,916.0
1700745360000,3.587,3.589,3.586,3.586,515.0
1700745420000,3.585,3.586,3.585,3.586,384.0
1700745480000,3.586,3.586,3.584,3.585,750.0
1700745540000,3.585,3.587,3.584,3.584,438.0
1700745600000,3.586,3.589,3.584,3.589,1080.0
1700745660000,3.59,3.592,3.588,3.592,1287.0
1700745720000,3.592,3.593,3.588,3.593,1541.0
1700745780000,3.593,3.595,3.592,3.594,632.0
1700745840000,3.594,3.596,3.592,3.593,546.0
1700745900000,3.592,3.592,3.587,3.59,578.0
1700745960000,3.589,3.594,3.588,3.592,778.0
1700746020000,3.594,3.595,3.591,3.592,625.0
1700746080000,3.592,3.594,3.591,3.594,1468.0
1700746140000,3.593,3.593,3.587,3.592,1195.0
1700746200000,3.591,3.598,3.591,3.593,2193.0
1700746260000,3.593,3.594,3.59,3.594,838.0
1700746320000,3.593,3.593,3.587,3.588,527.0
1700746380000,3.588,3.594,3.587,3.592,3575.0
1700746440000,3.592,3.594,3.589,3.589,1292.0
1700746500000,3.589,3.591,3.589,3.589,247.0
1700746560000,3.589,3.591,3.586,3.588,1104.0
1700746620000,3.588,3.591,3.585,3.591,684.0
1700746680000,3.591,3.595,3.587,3.59,1978.0
1700746740000,3.593,3.595,3.592,3.595,969.0
1700746800000,3.595,3.596,3.587,3.587,1908.0
1700746860000,3.587,3.587,3.586,3.587,371.0
1700746920000,3.587,3.588,3.585,3.585,1124.0
1700746980000,3.586,3.589,3.585,3.587,766.0
1700747040000,3.586,3.586,3.584,3.585,258.0
1700747100000,3.585,3.591,3.585,3.591,1023.0
1700747160000,3.59,3.59,3.585,3.587,753.0
1700747220000,3.586,3.587,3.584,3.587,301.0
1700747280000,3.586,3.587,3.574,3.577,7452.0
1700747340000,3.577,3.579,3.575,3.576,730.0
1700747400000,3.577,3.579,3.576,3.576,522.0
1700747460000,3.576,3.576,3.566,3.569,9096.0
1700747520000,3.568,3.574,3.567,3.573,1189.0
1700747580000,3.573,3.573,3.571,3.571,1123.0
1700747640000,3.571,3.578,3.571,3.578,4257.0
1700747700000,3.579,3.584,3.578,3.58,3989.0
1700747760000,3.58,3.58,3.577,3.577,479.0
1700747820000,3.579,3.58,3.579,3.579,589.0
1700747880000,3.581,3.582,3.571,3.574,4704.0
1700747940000,3.573,3.575,3.571,3.572,1398.0
1700748000000,3.572,3.579,3.57,3.579,1895.0
1700748060000,3.578,3.58,3.574,3.578,1557.0
1700748120000,3.578,3.587,3.578,3.585,1014.0
1700748180000,3.586,3.589,3.582,3.584,1603.0
1700748240000,3.585,3.588,3.585,3.587,549.0
1700748300000,3.588,3.59,3.586,3.586,1562.0
1700748360000,3.587,3.588,3.586,3.586,679.0
1700748420000,3.587,3.588,3.587,3.588,1033.0
1700748480000,3.589,3.591,3.588,3.589,1242.0
1700748540000,3.59,3.59,3.583,3.584,1167.0
1700748600000,3.585,3.585,3.58,3.582,4811.0
1700748660000,3.581,3.583,3.58,3.583,2087.0
1700748720000,3.584,3.586,3.583,3.584,359.0
1700748780000,3.583,3.584,3.58,3.581,850.0
1700748840000,3.582,3.583,3.581,3.583,145.0
1700748900000,3.582,3.585,3.581,3.582,1059.0
1700748960000,3.584,3.586,3.582,3.586,872.0
1700749020000,3.587,3.59,3.587,3.588,234.0
1700749080000,3.588,3.59,3.587,3.59,1247.0
1700749140000,3.59,3.59,3.587,3.588,1483.0
1700749200000,3.587,3.587,3.581,3.581,1429.0
1700749260000,3.581,3.581,3.572,3.574,2355.0
1700749320000,3.574,3.574,3.571,3.571,331.0
1700749380000,3.572,3.574,3.568,3.573,4050.0
1700749440000,3.574,3.58,3.571,3.574,3247.0
1700749500000,3.573,3.573,3.569,3.572,1015.0
1700749560000,3.574,3.574,3.571,3.571,538.0
1700749620000,3.571,3.572,3.569,3.57,1579.0
1700749680000,3.571,3.571,3.57,3.571,302.0
1700749740000,3.57,3.57,3.568,3.569,259.0
1700749800000,3.568,3.576,3.567,3.574,1932.0
1700749860000,3.574,3.574,3.568,3.569,730.0
1700749920000,3.569,3.572,3.563,3.564,2920.0
1700749980000,3.564,3.569,3.562,3.569,987.0
1700750040000,3.568,3.574,3.568,3.573,924.0
1700750100000,3.572,3.574,3.57,3.572,1136.0
1700750160000,3.572,3.575,3.572,3.574,338.0
1700750220000,3.575,3.576,3.574,3.575,722.0
1700750280000,3.575,3.581,3.575,3.581,1109.0
1700750340000,3.582,3.586,3.579,3.58,5756.0
1700750400000,3.581,3.584,3.579,3.579,2346.0
1700750460000,3.579,3.58,3.576,3.577,357.0
1700750520000,3.577,3.577,3.57,3.574,2945.0
1700750580000,3.574,3.578,3.574,3.576,884.0
1700750640000,3.575,3.575,3.575,3.575,97.0
1700750700000,3.575,3.575,3.571,3.572,255.0
1700750760000,3.573,3.575,3.573,3.573,496.0
1700750820000,3.572,3.572,3.564,3.568,2592.0
1700750880000,3.568,3.57,3.568,3.57,490.0
1700750940000,3.571,3.572,3.569,3.569,2529.0
1700751000000,3.57,3.571,3.565,3.565,633.0
1700751060000,3.565,3.565,3.558,3.559,5042.0
1700751120000,3.558,3.558,3.545,3.548,9796.0
1700751180000,3.549,3.553,3.546,3.552,3816.0
1700751240000,3.552,3.556,3.551,3.554,1644.0
1700751300000,3.553,3.562,3.552,3.559,5147.0
1700751360000,3.56,3.564,3.56,3.561,657.0
1700751420000,3.561,3.567,3.561,3.565,1312.0
1700751480000,3.565,3.565,3.562,3.562,408.0
1700751540000,3.563,3.564,3.562,3.563,234.0
1700751600000,3.564,3.564,3.56,3.564,752.0
1700751660000,3.564,3.567,3.562,3.567,1057.0
1700751720000,3.568,3.574,3.568,3.568,2089.0
1700751780000,3.569,3.571,3.565,3.565,1907.0
1700751840000,3.566,3.566,3.561,3.561,911.0
1700751900000,3.561,3.565,3.552,3.556,15454.0
1700751960000,3.556,3.558,3.555,3.556,890.0
1700752020000,3.555,3.555,3.553,3.554,1387.0
1700752080000,3.554,3.554,3.552,3.554,2598.0
1700752140000,3.553,3.553,3.55,3.551,505.0
1700752200000,3.552,3.552,3.551,3.551,112.0
1700752260000,3.551,3.553,3.546,3.548,1881.0
1700752320000,3.547,3.547,3.54,3.543,4512.0
1700752380000,3.542,3.546,3.542,3.545,416.0
1700752440000,3.544,3.545,3.543,3.543,520.0
1700752500000,3.542,3.544,3.538,3.538,3310.0
1700752560000,3.538,3.547,3.536,3.545,1962.0
1700752620000,3.545,3.547,3.541,3.541,850.0
1700752680000,3.54,3.54,3.535,3.535,2020.0
1700752740000,3.535,3.537,3.533,3.536,1474.0
1700752800000,3.536,3.538,3.527,3.527,7099.0
1700752860000,3.527,3.53,3.523,3.526,4807.0
1700752920000,3.527,3.534,3.526,3.528,2924.0
1700752980000,3.528,3.529,3.526,3.528,1329.0
1700753040000,3.527,3.528,3.521,3.524,3052.0
1700753100000,3.523,3.525,3.52,3.524,1554.0
1700753160000,3.524,3.526,3.519,3.52,11771.0
1700753220000,3.519,3.522,3.516,3.521,4110.0
1700753280000,3.521,3.525,3.521,3.524,3193.0
1700753340000,3.525,3.527,3.524,3.525,3123.0
1700753400000,3.525,3.525,3.518,3.518,1148.0
1700753460000,3.517,3.519,3.513,3.517,3996.0
1700753520000,3.517,3.523,3.517,3.522,3880.0
1700753580000,3.524,3.542,3.524,3.539,9590.0
1700753640000,3.54,3.546,3.54,3.542,3071.0
1700753700000,3.54,3.549,3.539,3.548,3151.0
1700753760000,3.546,3.546,3.537,3.537,2678.0
1700753820000,3.54,3.54,3.538,3.538,284.0
1700753880000,3.538,3.539,3.533,3.535,982.0
1700753940000,3.536,3.537,3.531,3.531,1514.0
1700754000000,3.53,3.53,3.525,3.527,3126.0
1700754060000,3.527,3.533,3.527,3.531,1708.0
1700754120000,3.531,3.533,3.531,3.533,385.0
1700754180000,3.532,3.532,3.527,3.527,1205.0
1700754240000,3.528,3.533,3.528,3.533,2276.0
1700754300000,3.532,3.533,3.529,3.529,857.0
1700754360000,3.528,3.528,3.523,3.523,493.0
1700754420000,3.524,3.53,3.524,3.53,981.0
1700754480000,3.531,3.536,3.523,3.524,3968.0
1700754540000,3.524,3.534,3.523,3.529,2712.0
1700754600000,3.528,3.529,3.526,3.526,979.0
1700754660000,3.526,3.527,3.523,3.526,1524.0
1700754720000,3.528,3.528,3.52,3.52,1193.0
1700754780000,3.521,3.523,3.52,3.521,5355.0
1700754840000,3.522,3.527,3.517,3.527,3160.0
1700754900000,3.525,3.533,3.521,3.529,4889.0
1700754960000,3.53,3.532,3.528,3.529,1110.0
1700755020000,3.53,3.533,3.526,3.53,957.0
1700755080000,3.53,3.536,3.53,3.532,1091.0
1700755140000,3.533,3.538,3.532,3.535,1833.0
1700755200000,3.534,3.536,3.533,3.533,1280.0
1700755260000,3.533,3.536,3.53,3.536,3168.0
1700755320000,3.537,3.546,3.537,3.542,1286.0
1700755380000,3.541,3.547,3.541,3.544,2444.0
1700755440000,3.545,3.546,3.544,3.546,770.0
1700755500000,3.546,3.549,3.545,3.545,1424.0
1700755560000,3.546,3.551,3.546,3.549,801.0
1700755620000,3.55,3.555,3.55,3.552,1283.0
1700755680000,3.553,3.559,3.553,3.555,4555.0
1700755740000,3.557,3.561,3.556,3.559,3720.0
1700755800000,3.559,3.559,3.555,3.556,872.0
1700755860000,3.557,3.559,3.554,3.554,1417.0
1700755920000,3.558,3.561,3.557,3.559,521.0
1700755980000,3.559,3.559,3.557,3.558,88.0
1700756040000,3.557,3.558,3.553,3.555,1586.0
1700756100000,3.554,3.558,3.552,3.554,2191.0
1700756160000,3.553,3.555,3.553,3.554,363.0
1700756220000,3.553,3.556,3.553,3.553,615.0
1700756280000,3.555,3.558,3.555,3.557,421.0
1700756340000,3.558,3.558,3.556,3.558,407.0
1700756400000,3.558,3.558,3.554,3.554,619.0
1700756460000,3.555,3.556,3.555,3.556,1433.0
1700756520000,3.557,3.561,3.557,3.56,249.0
1700756580000,3.561,3.562,3.56,3.562,529.0
1700756640000,3.563,3.564,3.561,3.561,539.0
1700756700000,3.561,3.565,3.559,3.563,1709.0
1700756760000,3.563,3.564,3.559,3.56,1246.0
1700756820000,3.56,3.562,3.56,3.56,460.0
1700756880000,3.561,3.569,3.56,3.566,4731.0
1700756940000,3.566,3.57,3.566,3.567,1943.0
1700757000000,3.568,3.571,3.567,3.569,2099.0
1700757060000,3.568,3.569,3.567,3.567,2102.0
1700757120000,3.567,3.567,3.563,3.565,1581.0
1700757180000,3.564,3.564,3.562,3.564,1216.0
1700757240000,3.564,3.567,3.563,3.564,1538.0
1700757300000,3.565,3.566,3.563,3.566,1547.0
1700757360000,3.566,3.567,3.563,3.563,566.0
1700757420000,3.562,3.564,3.556,3.556,2628.0
1700757480000,3.558,3.558,3.556,3.558,1329.0
1700757540000,3.557,3.563,3.556,3.561,3293.0
1700757600000,3.561,3.563,3.558,3.558,3697.0
1700757660000,3.558,3.559,3.555,3.557,854.0
1700757720000,3.558,3.559,3.555,3.555,1317.0
1700757780000,3.558,3.558,3.552,3.552,2257.0
1700757840000,3.553,3.553,3.549,3.549,3147.0
1700757900000,3.55,3.55,3.548,3.549,1519.0
1700757960000,3.548,3.549,3.544,3.544,650.0
1700758020000,3.546,3.564,3.544,3.564,1462.0
1700758080000,3.562,3.565,3.558,3.563,2447.0
1700758140000,3.562,3.562,3.557,3.559,3851.0
1700758200000,3.559,3.562,3.559,3.559,338.0
1700758260000,3.559,3.56,3.556,3.557,648.0
1700758320000,3.557,3.558,3.551,3.551,1033.0
1700758380000,3.552,3.554,3.552,3.554,58.0
1700758440000,3.554,3.557,3.551,3.555,1160.0
1700758500000,3.556,3.56,3.556,3.56,584.0
1700758560000,3.56,3.561,3.558,3.56,340.0
1700758620000,3.559,3.561,3.559,3.559,318.0
1700758680000,3.558,3.558,3.554,3.554,218.0
1700758740000,3.553,3.555,3.553,3.555,124.0
1700758800000,3.555,3.557,3.555,3.556,637.0
1700758860000,3.556,3.56,3.556,3.556,1037.0
1700758920000,3.558,3.559,3.558,3.559,89.0
1700758980000,3.559,3.56,3.557,3.56,270.0
1700759040000,3.562,3.565,3.562,3.565,220.0
1700759100000,3.565,3.568,3.565,3.568,740.0
1700759160000,3.569,3.57,3.568,3.569,569.0
1700759220000,3.568,3.568,3.565,3.566,1082.0
1700759280000,3.567,3.572,3.566,3.57,1652.0
1700759340000,3.569,3.57,3.569,3.569,568.0
1700759400000,3.569,3.57,3.566,3.566,449.0
1700759460000,3.566,3.573,3.566,3.573,3962.0
1700759520000,3.572,3.574,3.572,3.574,579.0
1700759580000,3.575,3.577,3.575,3.576,1586.0
1700759640000,3.576,3.579,3.574,3.576,3789.0
1700759700000,3.576,3.579,3.573,3.574,2241.0
1700759760000,3.574,3.578,3.574,3.577,1526.0
1700759820000,3.576,3.578,3.575,3.578,301.0
1700759880000,3.579,3.585,3.579,3.581,4884.0
1700759940000,3.583,3.586,3.582,3.584,1394.0
1700760000000,3.584,3.588,3.584,3.585,1362.0
1700760060000,3.584,3.587,3.582,3.586,3210.0
1700760120000,3.586,3.586,3.584,3.584,176.0
1700760180000,3.585,3.587,3.585,3.585,483.0
1700760240000,3.585,3.586,3.584,3.586,65.0
1700760300000,3.585,3.586,3.583,3.583,431.0
1700760360000,3.582,3.587,3.582,3.587,522.0
1700760420000,3.586,3.589,3.585,3.585,521.0
1700760480000,3.585,3.585,3.583,3.584,456.0
1700760540000,3.584,3.585,3.584,3.585,418.0
1700760600000,3.584,3.585,3.582,3.585,706.0
1700760660000,3.584,3.584,3.581,3.582,1214.0
1700760720000,3.582,3.585,3.582,3.584,345.0
1700760780000,3.584,3.584,3.581,3.582,1240.0
1700760840000,3.582,3.587,3.576,3.585,6777.0
1700760900000,3.586,3.586,3.583,3.583,576.0
1700760960000,3.583,3.584,3.582,3.584,2562.0
1700761020000,3.585,3.586,3.582,3.582,1922.0
1700761080000,3.582,3.616,3.581,3.615,36093.0
1700761140000,3.615,3.643,3.614,3.629,61860.0
1700761200000,3.629,3.649,3.621,3.649,29985.0
1700761260000,3.65,3.674,3.647,3.664,38561.0
1700761320000,3.666,3.685,3.664,3.669,29081.0
1700761380000,3.67,3.678,3.657,3.666,28444.0
1700761440000,3.666,3.67,3.64,3.641,29214.0
1700761500000,3.641,3.656,3.636,3.656,17959.0
1700761560000,3.654,3.677,3.639,3.673,41959.0
1700761620000,3.674,3.691,3.674,3.688,18248.0
1700761680000,3.689,3.693,3.677,3.685,13072.0
1700761740000,3.687,3.688,3.671,3.677,6735.0
1700761800000,3.674,3.674,3.664,3.667,6083.0
1700761860000,3.668,3.688,3.666,3.688,11646.0
1700761920000,3.689,3.689,3.68,3.68,4230.0
1700761980000,3.68,3.68,3.67,3.674,4883.0
1700762040000,3.676,3.71,3.672,3.706,34494.0
1700762100000,3.704,3.706,3.684,3.691,14371.0
1700762160000,3.69,3.691,3.682,3.682,2543.0
1700762220000,3.682,3.687,3.68,3.687,4117.0
1700762280000,3.686,3.691,3.679,3.681,10300.0
1700762340000,3.68,3.681,3.668,3.674,9471.0
1700762400000,3.674,3.701,3.669,3.7,11758.0
1700762460000,3.698,3.704,3.695,3.702,9327.0
1700762520000,3.7,3.715,3.694,3.713,16526.0
1700762580000,3.712,3.721,3.707,3.71,18159.0
1700762640000,3.71,3.731,3.703,3.731,27921.0
1700762700000,3.73,3.742,3.725,3.741,21468.0
1700762760000,3.74,3.745,3.72,3.734,46900.0
1700762820000,3.733,3.741,3.726,3.729,14790.0
1700762880000,3.73,3.732,3.705,3.708,20005.0
1700762940000,3.707,3.714,3.686,3.688,42998.0
1700763000000,3.688,3.695,3.686,3.695,8488.0
1700763060000,3.695,3.702,3.688,3.692,22247.0
1700763120000,3.691,3.693,3.68,3.688,14985.0
1700763180000,3.687,3.687,3.68,3.682,5019.0
1700763240000,3.682,3.705,3.681,3.703,26434.0
1700763300000,3.702,3.704,3.696,3.7,4694.0
1700763360000,3.7,3.705,3.697,3.702,6768.0
1700763420000,3.702,3.71,3.701,3.703,7986.0
1700763480000,3.703,3.704,3.685,3.689,23529.0
1700763540000,3.689,3.692,3.681,3.687,7211.0
1700763600000,3.686,3.69,3.678,3.681,9462.0
1700763660000,3.681,3.683,3.675,3.679,6403.0
1700763720000,3.679,3.683,3.669,3.68,12266.0
1700763780000,3.681,3.682,3.662,3.665,11803.0
1700763840000,3.666,3.671,3.666,3.668,3919.0
1700763900000,3.668,3.67,3.666,3.667,4006.0
1700763960000,3.668,3.669,3.657,3.66,11699.0
1700764020000,3.661,3.668,3.66,3.661,3500.0
1700764080000,3.662,3.663,3.654,3.658,2556.0
1700764140000,3.658,3.67,3.65,3.666,18333.0
1700764200000,3.668,3.674,3.665,3.666,4178.0
1700764260000,3.666,3.667,3.656,3.657,10341.0
1700764320000,3.657,3.659,3.655,3.656,1778.0
1700764380000,3.655,3.655,3.639,3.647,13379.0
1700764440000,3.646,3.651,3.643,3.644,2756.0
1700764500000,3.643,3.648,3.643,3.648,2417.0
1700764560000,3.647,3.647,3.641,3.647,1133.0
1700764620000,3.647,3.663,3.646,3.655,10841.0
1700764680000,3.654,3.656,3.645,3.645,4763.0
1700764740000,3.643,3.643,3.637,3.639,3013.0
1700764800000,3.639,3.651,3.639,3.644,10643.0
1700764860000,3.646,3.647,3.64,3.641,3398.0
1700764920000,3.641,3.642,3.628,3.632,23881.0
1700764980000,3.633,3.636,3.631,3.635,3258.0
1700765040000,3.636,3.643,3.635,3.638,5454.0
1700765100000,3.638,3.64,3.637,3.638,822.0
1700765160000,3.638,3.646,3.637,3.642,3031.0
1700765220000,3.641,3.641,3.632,3.632,2466.0
1700765280000,3.633,3.636,3.631,3.636,748.0
1700765340000,3.637,3.646,3.637,3.646,4317.0
1700765400000,3.644,3.649,3.641,3.649,5883.0
1700765460000,3.648,3.648,3.642,3.647,1538.0
1700765520000,3.646,3.651,3.646,3.651,1617.0
1700765580000,3.65,3.653,3.649,3.653,1606.0
1700765640000,3.652,3.66,3.651,3.658,9640.0
1700765700000,3.658,3.658,3.646,3.646,11123.0
1700765760000,3.645,3.651,3.645,3.648,2276.0
1700765820000,3.649,3.673,3.649,3.666,26374.0
1700765880000,3.665,3.686,3.664,3.679,42288.0
1700765940000,3.679,3.679,3.67,3.67,4998.0
1700766000000,3.671,3.676,3.667,3.667,8004.0
1700766060000,3.667,3.667,3.659,3.659,2575.0
1700766120000,3.66,3.662,3.655,3.655,1065.0
1700766180000,3.656,3.658,3.652,3.654,3292.0
1700766240000,3.653,3.653,3.646,3.647,2680.0
1700766300000,3.646,3.648,3.644,3.644,3637.0
1700766360000,3.644,3.647,3.644,3.647,1365.0
1700766420000,3.647,3.649,3.645,3.645,3594.0
1700766480000,3.646,3.646,3.637,3.64,5447.0
1700766540000,3.639,3.65,3.638,3.647,4671.0
1700766600000,3.648,3.652,3.647,3.652,1727.0
1700766660000,3.652,3.654,3.652,3.654,748.0
1700766720000,3.654,3.656,3.654,3.655,300.0
1700766780000,3.656,3.66,3.656,3.658,2295.0
1700766840000,3.657,3.658,3.653,3.653,2373.0
1700766900000,3.652,3.66,3.651,3.659,549.0
1700766960000,3.661,3.665,3.661,3.663,662.0
1700767020000,3.664,3.671,3.664,3.666,2646.0
1700767080000,3.667,3.668,3.662,3.664,1220.0
1700767140000,3.665,3.665,3.655,3.655,1577.0
1700767200000,3.655,3.661,3.654,3.659,1585.0
1700767260000,3.659,3.667,3.659,3.664,3736.0
1700767320000,3.663,3.663,3.658,3.66,2659.0
1700767380000,3.66,3.663,3.656,3.656,1062.0
1700767440000,3.657,3.657,3.654,3.654,1095.0
1700767500000,3.655,3.657,3.655,3.655,803.0
1700767560000,3.655,3.656,3.652,3.652,1221.0
1700767620000,3.652,3.657,3.651,3.657,592.0
1700767680000,3.659,3.659,3.657,3.658,1003.0
1700767740000,3.657,3.664,3.657,3.663,2199.0
1700767800000,3.662,3.665,3.662,3.662,1591.0
1700767860000,3.662,3.662,3.661,3.662,374.0
1700767920000,3.662,3.664,3.66,3.66,4097.0
1700767980000,3.661,3.664,3.661,3.664,546.0
1700768040000,3.663,3.666,3.661,3.666,1399.0
1700768100000,3.664,3.669,3.662,3.669,1030.0
1700768160000,3.668,3.675,3.663,3.673,7860.0
1700768220000,3.672,3.676,3.67,3.671,2374.0
1700768280000,3.67,3.677,3.668,3.675,3579.0
1700768340000,3.674,3.674,3.669,3.669,1276.0
1700768400000,3.668,3.668,3.659,3.666,7474.0
1700768460000,3.666,3.667,3.665,3.667,1307.0
1700768520000,3.667,3.669,3.664,3.669,1511.0
1700768580000,3.67,3.672,3.669,3.672,1541.0
1700768640000,3.673,3.674,3.67,3.67,968.0
1700768700000,3.669,3.681,3.669,3.681,1657.0
1700768760000,3.68,3.681,3.671,3.675,2156.0
1700768820000,3.674,3.674,3.669,3.669,1387.0
1700768880000,3.668,3.669,3.667,3.669,1240.0
1700768940000,3.669,3.673,3.668,3.673,413.0
1700769000000,3.673,3.682,3.671,3.675,4146.0
1700769060000,3.676,3.683,3.674,3.678,5085.0
1700769120000,3.678,3.679,3.675,3.675,649.0
1700769180000,3.674,3.675,3.671,3.672,777.0
1700769240000,3.672,3.676,3.672,3.675,402.0
1700769300000,3.674,3.677,3.67,3.67,555.0
1700769360000,3.668,3.676,3.668,3.673,2459.0
1700769420000,3.672,3.673,3.67,3.67,1081.0
1700769480000,3.671,3.671,3.665,3.665,3557.0
1700769540000,3.666,3.667,3.664,3.665,1248.0
1700769600000,3.666,3.668,3.662,3.668,1595.0
1700769660000,3.668,3.669,3.665,3.668,490.0
1700769720000,3.669,3.669,3.661,3.666,601.0
1700769780000,3.665,3.667,3.663,3.663,318.0
1700769840000,3.665,3.67,3.665,3.67,714.0
1700769900000,3.671,3.677,3.671,3.677,797.0
1700769960000,3.678,3.679,3.674,3.675,879.0
1700770020000,3.675,3.677,3.673,3.675,682.0
1700770080000,3.674,3.679,3.672,3.673,2096.0
1700770140000,3.673,3.676,3.672,3.673,1645.0
1700770200000,3.674,3.675,3.673,3.675,170.0
1700770260000,3.675,3.675,3.673,3.673,123.0
1700770320000,3.672,3.672,3.669,3.671,871.0
1700770380000,3.671,3.674,3.67,3.674,1093.0
1700770440000,3.675,3.69,3.675,3.689,21594.0
1700770500000,3.688,3.693,3.686,3.689,5527.0
1700770560000,3.69,3.692,3.688,3.692,1297.0
1700770620000,3.692,3.693,3.687,3.688,821.0
1700770680000,3.689,3.696,3.683,3.686,5986.0
1700770740000,3.687,3.688,3.686,3.686,368.0
1700770800000,3.686,3.688,3.683,3.686,2159.0
1700770860000,3.686,3.686,3.683,3.683,1351.0
1700770920000,3.683,3.684,3.681,3.681,1057.0
1700770980000,3.682,3.692,3.681,3.687,5165.0
1700771040000,3.687,3.694,3.687,3.689,3794.0
1700771100000,3.689,3.69,3.682,3.685,3859.0
1700771160000,3.685,3.687,3.678,3.678,6147.0
1700771220000,3.678,3.68,3.675,3.676,3482.0
1700771280000,3.676,3.682,3.676,3.681,2455.0
1700771340000,3.681,3.681,3.674,3.676,3707.0
1700771400000,3.676,3.677,3.675,3.676,1548.0
1700771460000,3.675,3.676,3.673,3.673,1004.0
1700771520000,3.674,3.676,3.668,3.668,2243.0
1700771580000,3.668,3.669,3.662,3.665,6065.0
1700771640000,3.666,3.669,3.666,3.667,2417.0
1700771700000,3.667,3.669,3.667,3.667,595.0
1700771760000,3.666,3.667,3.666,3.666,854.0
1700771820000,3.667,3.668,3.666,3.666,450.0
1700771880000,3.666,3.669,3.666,3.668,1497.0
1700771940000,3.669,3.677,3.668,3.676,4413.0
1700772000000,3.675,3.678,3.674,3.675,3770.0
1700772060000,3.676,3.68,3.676,3.678,1005.0
1700772120000,3.68,3.695,3.68,3.694,16608.0
1700772180000,3.694,3.697,3.693,3.697,4658.0
1700772240000,3.696,3.706,3.696,3.703,4466.0
1700772300000,3.703,3.703,3.685,3.685,5487.0
1700772360000,3.685,3.696,3.685,3.696,4735.0
1700772420000,3.697,3.698,3.694,3.694,1075.0
1700772480000,3.696,3.697,3.696,3.696,298.0
1700772540000,3.696,3.697,3.694,3.694,837.0
1700772600000,3.694,3.698,3.693,3.696,2087.0
1700772660000,3.696,3.697,3.693,3.696,1081.0
1700772720000,3.697,3.697,3.693,3.693,652.0
1700772780000,3.694,3.702,3.694,3.7,1555.0
1700772840000,3.699,3.702,3.697,3.699,2596.0
1700772900000,3.699,3.699,3.694,3.695,3959.0
1700772960000,3.695,3.695,3.694,3.694,147.0
1700773020000,3.694,3.697,3.693,3.697,2506.0
1700773080000,3.696,3.696,3.694,3.694,2266.0
1700773140000,3.696,3.696,3.692,3.693,1432.0
1700773200000,3.693,3.698,3.693,3.693,2263.0
1700773260000,3.694,3.699,3.694,3.698,821.0
1700773320000,3.698,3.701,3.696,3.699,873.0
1700773380000,3.699,3.703,3.698,3.702,1946.0
1700773440000,3.702,3.704,3.702,3.702,610.0
1700773500000,3.702,3.712,3.7,3.711,6040.0
1700773560000,3.711,3.714,3.708,3.708,1777.0
1700773620000,3.709,3.72,3.709,3.717,5129.0
1700773680000,3.717,3.721,3.715,3.72,3598.0
1700773740000,3.719,3.723,3.714,3.714,4053.0
1700773800000,3.713,3.716,3.711,3.713,2797.0
1700773860000,3.712,3.713,3.709,3.711,868.0
1700773920000,3.712,3.715,3.707,3.709,546.0
1700773980000,3.708,3.709,3.708,3.709,306.0
1700774040000,3.709,3.715,3.708,3.715,6806.0
1700774100000,3.715,3.716,3.706,3.706,2880.0
1700774160000,3.705,3.713,3.705,3.712,788.0
1700774220000,3.713,3.715,3.712,3.712,1598.0
1700774280000,3.712,3.712,3.705,3.705,1367.0
1700774340000,3.708,3.709,3.706,3.708,753.0
1700774400000,3.708,3.708,3.703,3.704,5498.0
1700774460000,3.705,3.708,3.701,3.702,2642.0
1700774520000,3.701,3.701,3.695,3.696,3154.0
1700774580000,3.697,3.7,3.696,3.7,1630.0
1700774640000,3.699,3.71,3.698,3.707,4291.0
1700774700000,3.707,3.717,3.707,3.711,3936.0
1700774760000,3.711,3.711,3.707,3.71,474.0
1700774820000,3.708,3.718,3.708,3.717,3291.0
1700774880000,3.719,3.72,3.712,3.714,4753.0
1700774940000,3.715,3.718,3.715,3.717,1079.0
1700775000000,3.717,3.718,3.714,3.715,914.0
1700775060000,3.716,3.718,3.714,3.715,2401.0
1700775120000,3.713,3.713,3.708,3.713,1413.0
1700775180000,3.713,3.717,3.713,3.717,1619.0
1700775240000,3.717,3.72,3.715,3.72,4465.0
1700775300000,3.72,3.726,3.72,3.724,2424.0
1700775360000,3.721,3.746,3.72,3.74,21884.0
1700775420000,3.74,3.74,3.728,3.73,6004.0
1700775480000,3.73,3.73,3.726,3.73,1309.0
1700775540000,3.728,3.728,3.723,3.724,2467.0
1700775600000,3.725,3.726,3.722,3.722,3480.0
1700775660000,3.723,3.729,3.722,3.729,2323.0
1700775720000,3.728,3.728,3.724,3.724,1609.0
1700775780000,3.722,3.723,3.721,3.723,1417.0
1700775840000,3.723,3.744,3.72,3.737,36212.0
1700775900000,3.74,3.749,3.735,3.749,7018.0
1700775960000,3.746,3.75,3.741,3.75,8496.0
1700776020000,3.749,3.755,3.746,3.752,8908.0
1700776080000,3.752,3.754,3.749,3.749,1588.0
1700776140000,3.749,3.753,3.746,3.746,8178.0
1700776200000,3.747,3.75,3.746,3.749,4024.0
1700776260000,3.75,3.762,3.748,3.755,22182.0
1700776320000,3.755,3.76,3.751,3.756,6267.0
1700776380000,3.755,3.758,3.753,3.753,4020.0
1700776440000,3.752,3.76,3.75,3.76,6521.0
1700776500000,3.759,3.76,3.755,3.755,1711.0
1700776560000,3.755,3.755,3.74,3.743,9388.0
1700776620000,3.743,3.746,3.729,3.733,11637.0
1700776680000,3.733,3.737,3.728,3.731,4979.0
1700776740000,3.731,3.732,3.724,3.73,5227.0
1700776800000,3.73,3.732,3.725,3.725,1804.0
1700776860000,3.726,3.734,3.726,3.728,4684.0
1700776920000,3.726,3.727,3.724,3.725,3127.0
1700776980000,3.726,3.728,3.725,3.726,1306.0
1700777040000,3.726,3.731,3.726,3.727,1668.0
1700777100000,3.726,3.727,3.723,3.723,2642.0
1700777160000,3.725,3.727,3.722,3.727,1375.0
1700777220000,3.725,3.725,3.723,3.724,327.0
1700777280000,3.725,3.726,3.719,3.724,4950.0
1700777340000,3.723,3.726,3.723,3.725,1109.0
1700777400000,3.725,3.733,3.725,3.733,4623.0
1700777460000,3.734,3.738,3.734,3.737,1938.0
1700777520000,3.738,3.746,3.738,3.741,3230.0
1700777580000,3.74,3.74,3.736,3.737,585.0
1700777640000,3.738,3.74,3.738,3.74,202.0
1700777700000,3.739,3.742,3.737,3.741,1692.0
1700777760000,3.742,3.746,3.74,3.744,2669.0
1700777820000,3.743,3.748,3.743,3.748,1323.0
1700777880000,3.747,3.748,3.739,3.747,6203.0
1700777940000,3.746,3.751,3.746,3.751,978.0
1700778000000,3.75,3.756,3.75,3.755,1047.0
1700778060000,3.755,3.757,3.755,3.757,724.0
1700778120000,3.757,3.76,3.757,3.759,1315.0
1700778180000,3.759,3.762,3.756,3.756,3747.0
1700778240000,3.756,3.756,3.753,3.754,1077.0
1700778300000,3.755,3.759,3.753,3.757,1113.0
1700778360000,3.757,3.759,3.757,3.759,666.0
1700778420000,3.759,3.762,3.759,3.761,253.0
1700778480000,3.761,3.763,3.759,3.759,1109.0
1700778540000,3.759,3.762,3.757,3.758,2492.0
1700778600000,3.759,3.762,3.759,3.761,446.0
1700778660000,3.761,3.767,3.761,3.767,4517.0
1700778720000,3.766,3.772,3.766,3.769,1713.0
1700778780000,3.768,3.77,3.763,3.767,4281.0
1700778840000,3.768,3.771,3.763,3.767,3317.0
1700778900000,3.765,3.765,3.76,3.763,4165.0
1700778960000,3.763,3.766,3.763,3.764,1534.0
1700779020000,3.766,3.773,3.766,3.773,2938.0
1700779080000,3.773,3.777,3.773,3.776,2943.0
1700779140000,3.777,3.79,3.777,3.788,12901.0
1700779200000,3.787,3.787,3.782,3.782,1344.0
1700779260000,3.783,3.784,3.783,3.784,3518.0
1700779320000,3.783,3.783,3.778,3.778,1911.0
1700779380000,3.779,3.779,3.773,3.773,3709.0
1700779440000,3.772,3.778,3.772,3.778,5949.0
1700779500000,3.778,3.778,3.766,3.769,6651.0
1700779560000,3.767,3.769,3.765,3.766,1368.0
1700779620000,3.766,3.767,3.765,3.765,2473.0
1700779680000,3.766,3.767,3.764,3.764,1961.0
1700779740000,3.764,3.764,3.762,3.763,1783.0
1700779800000,3.763,3.765,3.763,3.764,626.0
1700779860000,3.764,3.765,3.761,3.762,2793.0
1700779920000,3.762,3.771,3.759,3.771,5231.0
1700779980000,3.771,3.772,3.77,3.772,523.0
1700780040000,3.771,3.771,3.762,3.762,6052.0
1700780100000,3.763,3.768,3.762,3.765,3145.0
1700780160000,3.765,3.77,3.763,3.77,1766.0
1700780220000,3.77,3.778,3.77,3.778,5092.0
1700780280000,3.778,3.78,3.775,3.776,750.0
1700780340000,3.776,3.779,3.775,3.779,1169.0
1700780400000,3.779,3.78,3.779,3.779,722.0
1700780460000,3.78,3.78,3.776,3.778,1306.0
1700780520000,3.778,3.78,3.775,3.777,2508.0
1700780580000,3.776,3.783,3.774,3.783,7509.0
1700780640000,3.782,3.784,3.781,3.782,1336.0
1700780700000,3.782,3.786,3.781,3.784,2579.0
1700780760000,3.785,3.787,3.781,3.785,3204.0
1700780820000,3.786,3.787,3.784,3.786,3240.0
1700780880000,3.785,3.785,3.782,3.784,803.0
1700780940000,3.785,3.787,3.784,3.786,921.0
1700781000000,3.786,3.788,3.784,3.785,1400.0
1700781060000,3.783,3.783,3.781,3.781,548.0
1700781120000,3.781,3.784,3.779,3.779,1292.0
1700781180000,3.78,3.783,3.78,3.783,1006.0
1700781240000,3.783,3.786,3.783,3.785,618.0
1700781300000,3.785,3.787,3.782,3.784,1159.0
1700781360000,3.785,3.787,3.782,3.783,1263.0
1700781420000,3.783,3.783,3.776,3.776,3495.0
1700781480000,3.777,3.777,3.772,3.773,546.0
1700781540000,3.773,3.773,3.766,3.767,2290.0
1700781600000,3.768,3.77,3.764,3.764,3526.0
1700781660000,3.765,3.774,3.765,3.77,3934.0
1700781720000,3.77,3.775,3.77,3.773,1052.0
1700781780000,3.774,3.774,3.772,3.774,1398.0
1700781840000,3.772,3.772,3.772,3.772,42.0
1700781900000,3.772,3.775,3.77,3.771,1899.0
1700781960000,3.771,3.772,3.77,3.77,733.0
1700782020000,3.771,3.771,3.768,3.77,596.0
1700782080000,3.769,3.769,3.765,3.765,439.0
1700782140000,3.766,3.767,3.764,3.764,1883.0
1700782200000,3.767,3.77,3.767,3.77,744.0
1700782260000,3.77,3.777,3.77,3.776,959.0
1700782320000,3.777,3.777,3.77,3.772,1287.0
1700782380000,3.774,3.774,3.772,3.772,1292.0
1700782440000,3.772,3.796,3.772,3.794,11556.0
1700782500000,3.795,3.799,3.783,3.783,13834.0
1700782560000,3.782,3.784,3.78,3.783,1313.0
1700782620000,3.782,3.782,3.775,3.775,5849.0
1700782680000,3.774,3.783,3.774,3.781,5965.0
1700782740000,3.781,3.783,3.777,3.781,1805.0
1700782800000,3.781,3.781,3.778,3.78,1680.0
1700782860000,3.779,3.783,3.778,3.778,1236.0
1700782920000,3.778,3.779,3.777,3.777,740.0
1700782980000,3.777,3.782,3.776,3.781,639.0
1700783040000,3.782,3.783,3.78,3.782,891.0
1700783100000,3.783,3.783,3.776,3.776,2425.0
1700783160000,3.776,3.776,3.77,3.771,6221.0
1700783220000,3.771,3.776,3.771,3.771,1513.0
1700783280000,3.772,3.773,3.77,3.77,502.0
1700783340000,3.771,3.772,3.763,3.765,7914.0
1700783400000,3.765,3.765,3.764,3.764,435.0
1700783460000,3.764,3.764,3.762,3.762,1196.0
1700783520000,3.763,3.764,3.761,3.761,1672.0
1700783580000,3.761,3.761,3.75,3.753,8870.0
1700783640000,3.752,3.762,3.752,3.758,2342.0
1700783700000,3.757,3.759,3.756,3.759,1453.0
1700783760000,3.76,3.766,3.76,3.766,1204.0
1700783820000,3.765,3.768,3.764,3.764,2403.0
1700783880000,3.763,3.764,3.761,3.764,2099.0
1700783940000,3.764,3.764,3.761,3.763,2895.0
1700784000000,3.763,3.768,3.761,3.761,7155.0
1700784060000,3.761,3.761,3.756,3.757,4443.0
1700784120000,3.756,3.756,3.748,3.753,12916.0
1700784180000,3.753,3.755,3.748,3.754,1916.0
1700784240000,3.754,3.754,3.719,3.743,47592.0
1700784300000,3.742,3.751,3.741,3.75,3704.0
1700784360000,3.75,3.75,3.748,3.749,1787.0
1700784420000,3.749,3.75,3.746,3.75,2892.0
1700784480000,3.75,3.751,3.749,3.75,800.0
1700784540000,3.749,3.75,3.739,3.74,8542.0
1700784600000,3.74,3.746,3.733,3.741,4654.0
1700784660000,3.742,3.744,3.738,3.742,1538.0
1700784720000,3.743,3.746,3.743,3.745,1190.0
1700784780000,3.745,3.747,3.741,3.741,3198.0
1700784840000,3.741,3.743,3.738,3.742,506.0
1700784900000,3.743,3.759,3.743,3.758,3416.0
1700784960000,3.759,3.761,3.755,3.757,3415.0
1700785020000,3.757,3.767,3.757,3.767,1376.0
1700785080000,3.768,3.774,3.767,3.77,4654.0
1700785140000,3.771,3.774,3.768,3.771,1385.0
1700785200000,3.771,3.774,3.768,3.773,5422.0
1700785260000,3.772,3.776,3.772,3.776,3123.0
1700785320000,3.775,3.778,3.775,3.778,438.0
1700785380000,3.778,3.784,3.778,3.784,7070.0
1700785440000,3.784,3.794,3.78,3.786,7356.0
1700785500000,3.784,3.785,3.774,3.776,5004.0
1700785560000,3.775,3.779,3.775,3.779,791.0
1700785620000,3.777,3.778,3.766,3.772,5291.0
1700785680000,3.772,3.772,3.767,3.769,704.0
1700785740000,3.769,3.771,3.765,3.769,1169.0
1700785800000,3.768,3.775,3.768,3.771,3380.0
1700785860000,3.769,3.773,3.769,3.773,228.0
1700785920000,3.774,3.778,3.77,3.773,2055.0
1700785980000,3.772,3.774,3.77,3.771,692.0
1700786040000,3.771,3.782,3.769,3.781,3634.0
1700786100000,3.78,3.792,3.778,3.78,12596.0
1700786160000,3.782,3.791,3.782,3.791,2032.0
1700786220000,3.791,3.797,3.789,3.794,4468.0
1700786280000,3.792,3.811,3.789,3.808,13054.0
1700786340000,3.808,3.809,3.787,3.793,5914.0
1700786400000,3.793,3.797,3.783,3.783,6171.0
1700786460000,3.784,3.789,3.781,3.786,2845.0
1700786520000,3.784,3.784,3.78,3.78,604.0
1700786580000,3.782,3.782,3.777,3.78,3298.0
1700786640000,3.779,3.779,3.774,3.778,1745.0
1700786700000,3.777,3.78,3.776,3.779,2210.0
1700786760000,3.777,3.777,3.774,3.776,494.0
1700786820000,3.777,3.783,3.776,3.777,2134.0
1700786880000,3.779,3.783,3.778,3.78,1481.0
1700786940000,3.781,3.781,3.774,3.774,617.0
1700787000000,3.776,3.78,3.774,3.78,1123.0
1700787060000,3.779,3.785,3.779,3.781,3293.0
1700787120000,3.783,3.783,3.774,3.781,1573.0
1700787180000,3.781,3.791,3.781,3.79,4877.0
1700787240000,3.79,3.797,3.79,3.796,4459.0
1700787300000,3.797,3.798,3.79,3.792,2204.0
1700787360000,3.793,3.805,3.792,3.795,8064.0
1700787420000,3.795,3.795,3.789,3.791,829.0
1700787480000,3.791,3.796,3.791,3.792,1337.0
1700787540000,3.793,3.796,3.793,3.795,909.0
1700787600000,3.794,3.798,3.793,3.798,1769.0
1700787660000,3.797,3.797,3.793,3.795,812.0
1700787720000,3.795,3.795,3.789,3.79,1288.0
1700787780000,3.789,3.789,3.782,3.783,5861.0
1700787840000,3.784,3.784,3.781,3.784,1658.0
1700787900000,3.786,3.794,3.786,3.793,2477.0
1700787960000,3.793,3.795,3.791,3.791,713.0
1700788020000,3.791,3.796,3.789,3.794,2140.0
1700788080000,3.795,3.797,3.792,3.793,756.0
1700788140000,3.793,3.793,3.791,3.791,779.0
1700788200000,3.79,3.79,3.787,3.789,514.0
1700788260000,3.789,3.789,3.783,3.786,2423.0
1700788320000,3.784,3.79,3.784,3.79,812.0
1700788380000,3.792,3.793,3.787,3.787,729.0
1700788440000,3.788,3.788,3.784,3.787,1948.0
1700788500000,3.787,3.799,3.785,3.799,10652.0
1700788560000,3.798,3.808,3.795,3.802,8009.0
1700788620000,3.802,3.808,3.799,3.799,1850.0
1700788680000,3.799,3.801,3.798,3.8,1598.0
1700788740000,3.8,3.8,3.795,3.797,1636.0
1700788800000,3.797,3.797,3.789,3.79,2702.0
1700788860000,3.789,3.791,3.789,3.791,2541.0
1700788920000,3.789,3.79,3.788,3.79,1127.0
1700788980000,3.79,3.799,3.79,3.799,2753.0
1700789040000,3.799,3.799,3.796,3.796,908.0
1700789100000,3.797,3.801,3.797,3.8,1494.0
1700789160000,3.8,3.802,3.795,3.796,2632.0
1700789220000,3.796,3.798,3.793,3.795,750.0
1700789280000,3.796,3.797,3.796,3.796,753.0
1700789340000,3.796,3.803,3.793,3.801,1366.0
1700789400000,3.802,3.805,3.802,3.803,695.0
1700789460000,3.804,3.805,3.802,3.802,553.0
1700789520000,3.802,3.807,3.8,3.804,2208.0
1700789580000,3.802,3.806,3.802,3.803,1977.0
1700789640000,3.803,3.804,3.795,3.795,9615.0
1700789700000,3.795,3.795,3.789,3.79,1969.0
1700789760000,3.79,3.79,3.78,3.782,5220.0
1700789820000,3.782,3.785,3.78,3.784,5270.0
1700789880000,3.782,3.783,3.775,3.777,8420.0
1700789940000,3.777,3.779,3.775,3.777,1766.0
1700790000000,3.778,3.782,3.778,3.78,3008.0
1700790060000,3.779,3.78,3.773,3.78,3443.0
1700790120000,3.778,3.79,3.775,3.79,4837.0
1700790180000,3.79,3.8,3.79,3.797,3624.0
1700790240000,3.797,3.8,3.795,3.798,1963.0
1700790300000,3.799,3.799,3.785,3.785,6727.0
1700790360000,3.784,3.784,3.778,3.778,3355.0
1700790420000,3.778,3.78,3.774,3.78,1516.0
1700790480000,3.779,3.785,3.777,3.783,1819.0
1700790540000,3.783,3.783,3.781,3.782,251.0
1700790600000,3.782,3.782,3.765,3.77,9436.0
1700790660000,3.771,3.777,3.771,3.777,2074.0
1700790720000,3.777,3.777,3.775,3.775,466.0
1700790780000,3.773,3.773,3.765,3.772,1512.0
1700790840000,3.773,3.773,3.77,3.772,1474.0
1700790900000,3.773,3.773,3.739,3.747,78250.0
1700790960000,3.747,3.756,3.747,3.755,13545.0
1700791020000,3.755,3.759,3.755,3.759,1538.0
1700791080000,3.759,3.763,3.758,3.762,3972.0
1700791140000,3.762,3.762,3.756,3.757,13671.0
1700791200000,3.758,3.76,3.757,3.759,3984.0
1700791260000,3.761,3.766,3.76,3.766,4425.0
1700791320000,3.767,3.767,3.764,3.764,3695.0
1700791380000,3.764,3.764,3.762,3.763,1307.0
1700791440000,3.762,3.762,3.754,3.754,1866.0
1700791500000,3.754,3.754,3.746,3.751,6761.0
1700791560000,3.752,3.753,3.747,3.748,2953.0
1700791620000,3.748,3.749,3.746,3.749,2249.0
1700791680000,3.749,3.752,3.747,3.752,3312.0
1700791740000,3.753,3.754,3.744,3.749,8440.0
1700791800000,3.751,3.756,3.751,3.756,2354.0
1700791860000,3.757,3.763,3.757,3.761,435.0
1700791920000,3.76,3.76,3.743,3.748,18674.0
1700791980000,3.748,3.75,3.741,3.742,3509.0
1700792040000,3.742,3.744,3.742,3.744,753.0
1700792100000,3.742,3.753,3.742,3.753,2977.0
1700792160000,3.752,3.757,3.751,3.752,1919.0
1700792220000,3.754,3.755,3.754,3.755,33.0
1700792280000,3.755,3.755,3.751,3.754,1720.0
1700792340000,3.754,3.755,3.751,3.753,1354.0
1700792400000,3.75,3.751,3.746,3.751,3106.0
1700792460000,3.752,3.754,3.751,3.752,897.0
1700792520000,3.754,3.755,3.751,3.755,571.0
1700792580000,3.756,3.768,3.755,3.765,2338.0
1700792640000,3.765,3.765,3.761,3.761,1292.0
1700792700000,3.761,3.761,3.756,3.761,1109.0
1700792760000,3.761,3.762,3.756,3.758,479.0
1700792820000,3.759,3.761,3.759,3.761,2114.0
1700792880000,3.76,3.762,3.76,3.76,1222.0
1700792940000,3.762,3.762,3.76,3.761,538.0
1700793000000,3.761,3.761,3.759,3.759,265.0
1700793060000,3.758,3.76,3.755,3.76,3085.0
1700793120000,3.76,3.766,3.756,3.766,1063.0
1700793180000,3.766,3.769,3.763,3.764,446.0
1700793240000,3.763,3.763,3.757,3.757,2895.0
1700793300000,3.758,3.759,3.756,3.759,2598.0
1700793360000,3.759,3.766,3.759,3.764,2923.0
1700793420000,3.764,3.765,3.763,3.763,78.0
1700793480000,3.765,3.769,3.765,3.767,1710.0
1700793540000,3.768,3.768,3.765,3.765,47.0
1700793600000,3.765,3.766,3.762,3.763,1195.0
1700793660000,3.762,3.763,3.76,3.763,473.0
1700793720000,3.763,3.765,3.757,3.763,2123.0
1700793780000,3.764,3.765,3.759,3.76,289.0
1700793840000,3.76,3.761,3.76,3.76,81.0
1700793900000,3.759,3.759,3.757,3.757,494.0
1700793960000,3.757,3.769,3.756,3.766,2479.0
1700794020000,3.766,3.768,3.763,3.766,1943.0
1700794080000,3.766,3.768,3.766,3.767,555.0
1700794140000,3.768,3.769,3.765,3.769,705.0
1700794200000,3.768,3.769,3.764,3.764,289.0
1700794260000,3.767,3.769,3.766,3.766,626.0
1700794320000,3.766,3.766,3.763,3.764,225.0
1700794380000,3.764,3.768,3.764,3.764,1456.0
1700794440000,3.765,3.765,3.765,3.765,70.0
1700794500000,3.765,3.766,3.764,3.765,398.0
1700794560000,3.764,3.766,3.763,3.765,1302.0
1700794620000,3.765,3.769,3.764,3.769,1289.0
1700794680000,3.769,3.772,3.768,3.771,1755.0
1700794740000,3.772,3.776,3.771,3.772,1870.0
1700794800000,3.774,3.778,3.773,3.777,1827.0
1700794860000,3.777,3.777,3.77,3.771,3442.0
1700794920000,3.771,3.779,3.771,3.778,2441.0
1700794980000,3.776,3.777,3.776,3.777,482.0
1700795040000,3.778,3.78,3.777,3.778,1078.0
1700795100000,3.779,3.785,3.779,3.783,4660.0
1700795160000,3.783,3.789,3.783,3.787,1834.0
1700795220000,3.788,3.789,3.782,3.782,2814.0
1700795280000,3.784,3.788,3.782,3.787,613.0
1700795340000,3.787,3.788,3.787,3.788,510.0
1700795400000,3.789,3.791,3.787,3.79,1348.0
1700795460000,3.79,3.791,3.784,3.788,2052.0
1700795520000,3.786,3.789,3.783,3.789,391.0
1700795580000,3.791,3.792,3.788,3.789,901.0
1700795640000,3.791,3.791,3.788,3.789,761.0
1700795700000,3.789,3.79,3.788,3.79,1821.0
1700795760000,3.79,3.792,3.789,3.791,835.0
1700795820000,3.791,3.791,3.783,3.783,508.0
1700795880000,3.783,3.784,3.782,3.782,603.0
1700795940000,3.782,3.786,3.782,3.786,678.0
1700796000000,3.786,3.786,3.781,3.783,1633.0
1700796060000,3.783,3.783,3.777,3.779,8832.0
1700796120000,3.778,3.783,3.778,3.783,1188.0
1700796180000,3.781,3.784,3.778,3.784,680.0
1700796240000,3.785,3.79,3.785,3.788,2078.0
1700796300000,3.787,3.787,3.782,3.787,1318.0
1700796360000,3.787,3.787,3.783,3.783,505.0
1700796420000,3.783,3.784,3.782,3.782,747.0
1700796480000,3.783,3.784,3.781,3.784,413.0
1700796540000,3.784,3.785,3.783,3.784,380.0
1700796600000,3.784,3.785,3.777,3.779,1132.0
1700796660000,3.778,3.779,3.777,3.777,3570.0
1700796720000,3.778,3.779,3.777,3.779,1887.0
1700796780000,3.778,3.778,3.777,3.777,498.0
1700796840000,3.777,3.777,3.777,3.777,618.0
1700796900000,3.777,3.777,3.771,3.771,7254.0
1700796960000,3.771,3.771,3.766,3.771,1261.0
1700797020000,3.771,3.771,3.77,3.771,131.0
1700797080000,3.77,3.773,3.77,3.773,700.0
1700797140000,3.772,3.773,3.771,3.772,842.0
1700797200000,3.771,3.771,3.768,3.771,1578.0
1700797260000,3.771,3.785,3.768,3.785,11336.0
1700797320000,3.784,3.785,3.78,3.785,1357.0
1700797380000,3.786,3.788,3.786,3.788,1280.0
1700797440000,3.789,3.791,3.788,3.789,3622.0
1700797500000,3.788,3.794,3.788,3.794,3334.0
1700797560000,3.794,3.8,3.794,3.799,1816.0
1700797620000,3.8,3.802,3.796,3.8,1858.0
1700797680000,3.8,3.801,3.798,3.8,1118.0
1700797740000,3.8,3.8,3.797,3.798,418.0
1700797800000,3.799,3.8,3.798,3.798,225.0
1700797860000,3.799,3.802,3.799,3.802,2462.0
1700797920000,3.801,3.802,3.797,3.8,4189.0
1700797980000,3.799,3.8,3.794,3.796,1969.0
1700798040000,3.797,3.801,3.793,3.795,4311.0
1700798100000,3.797,3.799,3.794,3.795,1577.0
1700798160000,3.796,3.796,3.794,3.795,442.0
1700798220000,3.795,3.796,3.794,3.795,316.0
1700798280000,3.794,3.8,3.794,3.8,919.0
1700798340000,3.801,3.801,3.796,3.796,535.0
1700798400000,3.798,3.802,3.798,3.802,691.0
1700798460000,3.802,3.807,3.8,3.807,8200.0
1700798520000,3.807,3.812,3.807,3.811,5671.0
1700798580000,3.81,3.812,3.809,3.81,2453.0
1700798640000,3.809,3.817,3.809,3.817,2140.0
1700798700000,3.817,3.82,3.816,3.819,2450.0
1700798760000,3.818,3.822,3.816,3.818,2967.0
1700798820000,3.817,3.823,3.817,3.822,3153.0
1700798880000,3.821,3.821,3.814,3.817,3280.0
1700798940000,3.816,3.818,3.814,3.814,2045.0
1700799000000,3.815,3.815,3.809,3.809,3314.0
1700799060000,3.809,3.809,3.805,3.805,1815.0
1700799120000,3.807,3.808,3.806,3.807,405.0
1700799180000,3.807,3.81,3.805,3.805,3413.0
1700799240000,3.808,3.812,3.808,3.812,936.0
1700799300000,3.812,3.818,3.812,3.815,1993.0
1700799360000,3.817,3.822,3.813,3.82,6038.0
1700799420000,3.82,3.824,3.816,3.822,7644.0
1700799480000,3.823,3.824,3.82,3.821,2773.0
1700799540000,3.823,3.827,3.82,3.824,8245.0
1700799600000,3.821,3.821,3.807,3.808,5983.0
1700799660000,3.807,3.807,3.801,3.804,3500.0
1700799720000,3.803,3.804,3.79,3.793,9433.0
1700799780000,3.794,3.794,3.788,3.788,2454.0
1700799840000,3.789,3.794,3.788,3.792,3793.0
1700799900000,3.792,3.793,3.789,3.789,772.0
1700799960000,3.788,3.792,3.788,3.789,1733.0
1700800020000,3.79,3.793,3.787,3.788,3656.0
1700800080000,3.788,3.788,3.773,3.774,8403.0
1700800140000,3.774,3.777,3.77,3.775,5883.0
1700800200000,3.776,3.78,3.771,3.771,2604.0
1700800260000,3.772,3.776,3.772,3.773,697.0
1700800320000,3.774,3.775,3.77,3.771,2938.0
1700800380000,3.77,3.774,3.763,3.774,5573.0
1700800440000,3.774,3.784,3.774,3.782,2068.0
1700800500000,3.781,3.787,3.777,3.78,5355.0
1700800560000,3.779,3.78,3.775,3.778,1836.0
1700800620000,3.779,3.782,3.775,3.779,921.0
1700800680000,3.78,3.783,3.775,3.778,2276.0
1700800740000,3.777,3.778,3.775,3.777,191.0
1700800800000,3.777,3.777,3.773,3.776,1241.0
1700800860000,3.775,3.775,3.773,3.774,554.0
1700800920000,3.775,3.776,3.773,3.773,868.0
1700800980000,3.773,3.774,3.771,3.774,2676.0
1700801040000,3.773,3.773,3.771,3.771,779.0
1700801100000,3.77,3.77,3.765,3.765,1021.0
1700801160000,3.765,3.768,3.76,3.763,10266.0
1700801220000,3.762,3.766,3.762,3.766,1702.0
1700801280000,3.765,3.778,3.765,3.777,8035.0
1700801340000,3.776,3.778,3.774,3.774,730.0
1700801400000,3.774,3.774,3.773,3.773,177.0
1700801460000,3.773,3.774,3.773,3.773,176.0
1700801520000,3.774,3.777,3.774,3.777,1220.0
1700801580000,3.777,3.78,3.777,3.78,506.0
1700801640000,3.778,3.78,3.776,3.776,856.0
1700801700000,3.779,3.78,3.775,3.775,702.0
1700801760000,3.774,3.775,3.77,3.77,579.0
1700801820000,3.771,3.774,3.769,3.77,3273.0
1700801880000,3.77,3.772,3.769,3.772,173.0
1700801940000,3.77,3.77,3.767,3.768,942.0
1700802000000,3.768,3.768,3.757,3.757,5140.0
1700802060000,3.757,3.761,3.757,3.761,768.0
1700802120000,3.762,3.766,3.761,3.764,1291.0
1700802180000,3.764,3.766,3.758,3.758,4767.0
1700802240000,3.758,3.758,3.752,3.752,8770.0
1700802300000,3.752,3.753,3.751,3.751,1171.0
1700802360000,3.752,3.752,3.736,3.74,16162.0
1700802420000,3.741,3.744,3.734,3.734,4215.0
1700802480000,3.738,3.739,3.735,3.738,1060.0
1700802540000,3.737,3.742,3.736,3.742,3049.0
1700802600000,3.743,3.745,3.738,3.744,4128.0
1700802660000,3.744,3.752,3.743,3.747,4553.0
1700802720000,3.746,3.752,3.746,3.752,371.0
1700802780000,3.752,3.754,3.746,3.753,4110.0
1700802840000,3.754,3.759,3.754,3.756,2156.0
1700802900000,3.756,3.761,3.755,3.76,1084.0
1700802960000,3.761,3.765,3.758,3.764,3004.0
1700803020000,3.763,3.765,3.758,3.759,441.0
1700803080000,3.759,3.759,3.752,3.756,1098.0
1700803140000,3.756,3.764,3.756,3.764,900.0
1700803200000,3.764,3.77,3.763,3.77,1210.0
1700803260000,3.769,3.77,3.767,3.767,1015.0
1700803320000,3.768,3.768,3.765,3.766,1318.0
1700803380000,3.766,3.766,3.758,3.758,775.0
1700803440000,3.759,3.762,3.756,3.759,1506.0
1700803500000,3.759,3.761,3.756,3.759,733.0
1700803560000,3.761,3.764,3.761,3.764,416.0
1700803620000,3.762,3.762,3.757,3.76,852.0
1700803680000,3.759,3.76,3.757,3.76,287.0
1700803740000,3.76,3.762,3.757,3.76,1190.0
1700803800000,3.762,3.762,3.761,3.761,758.0
1700803860000,3.76,3.76,3.757,3.757,2493.0
1700803920000,3.758,3.759,3.757,3.759,523.0
1700803980000,3.759,3.759,3.757,3.758,328.0
1700804040000,3.757,3.757,3.753,3.754,1524.0
1700804100000,3.754,3.755,3.749,3.751,2604.0
1700804160000,3.751,3.754,3.748,3.754,2053.0
1700804220000,3.752,3.752,3.749,3.751,653.0
1700804280000,3.75,3.754,3.747,3.749,2452.0
1700804340000,3.751,3.752,3.749,3.751,319.0
1700804400000,3.75,3.75,3.748,3.749,355.0
1700804460000,3.75,3.758,3.75,3.756,1849.0
1700804520000,3.756,3.759,3.751,3.751,1710.0
1700804580000,3.752,3.755,3.751,3.755,684.0
1700804640000,3.754,3.754,3.744,3.745,4056.0
1700804700000,3.746,3.75,3.746,3.747,1365.0
1700804760000,3.748,3.756,3.748,3.754,4357.0
1700804820000,3.756,3.76,3.756,3.76,760.0
1700804880000,3.76,3.785,3.76,3.774,42472.0
1700804940000,3.774,3.777,3.772,3.777,2582.0
1700805000000,3.778,3.779,3.776,3.776,714.0
1700805060000,3.775,3.781,3.774,3.776,9309.0
1700805120000,3.775,3.788,3.774,3.787,9586.0
1700805180000,3.787,3.797,3.786,3.796,5373.0
1700805240000,3.795,3.798,3.79,3.79,8023.0
1700805300000,3.793,3.794,3.786,3.786,2444.0
1700805360000,3.787,3.787,3.781,3.783,828.0
1700805420000,3.783,3.812,3.783,3.811,15585.0
1700805480000,3.81,3.814,3.805,3.814,2968.0
1700805540000,3.813,3.828,3.812,3.826,7983.0
1700805600000,3.827,3.827,3.82,3.824,7846.0
1700805660000,3.825,3.827,3.818,3.82,7828.0
1700805720000,3.82,3.824,3.813,3.821,2765.0
1700805780000,3.82,3.822,3.818,3.819,610.0
1700805840000,3.818,3.82,3.81,3.813,7907.0
1700805900000,3.814,3.82,3.814,3.815,2294.0
1700805960000,3.816,3.824,3.816,3.821,2522.0
1700806020000,3.821,3.822,3.818,3.818,2215.0
1700806080000,3.818,3.821,3.816,3.819,2831.0
1700806140000,3.82,3.835,3.82,3.832,19276.0
1700806200000,3.832,3.833,3.828,3.828,2237.0
1700806260000,3.829,3.833,3.827,3.827,3266.0
1700806320000,3.827,3.828,3.823,3.824,3716.0
1700806380000,3.824,3.829,3.818,3.822,3549.0
1700806440000,3.821,3.825,3.821,3.824,585.0
1700806500000,3.823,3.828,3.822,3.827,1001.0
1700806560000,3.827,3.829,3.825,3.828,1020.0
1700806620000,3.827,3.829,3.826,3.827,2805.0
1700806680000,3.827,3.828,3.823,3.825,1103.0
1700806740000,3.825,3.828,3.823,3.825,875.0
1700806800000,3.825,3.825,3.822,3.823,661.0
1700806860000,3.823,3.824,3.822,3.822,3025.0
1700806920000,3.823,3.83,3.82,3.828,8733.0
1700806980000,3.829,3.835,3.829,3.833,13324.0
1700807040000,3.833,3.855,3.833,3.853,13860.0
1700807100000,3.853,3.858,3.845,3.845,8134.0
1700807160000,3.846,3.848,3.84,3.843,2773.0
1700807220000,3.843,3.848,3.839,3.839,3959.0
1700807280000,3.839,3.84,3.835,3.835,2213.0
1700807340000,3.835,3.838,3.832,3.835,1294.0
1700807400000,3.836,3.842,3.835,3.841,2059.0
1700807460000,3.84,3.844,3.838,3.838,2464.0
1700807520000,3.84,3.852,3.84,3.849,2360.0
1700807580000,3.849,3.849,3.839,3.839,3486.0
1700807640000,3.838,3.841,3.835,3.835,2575.0
1700807700000,3.835,3.836,3.831,3.835,2250.0
1700807760000,3.833,3.834,3.829,3.834,1598.0
1700807820000,3.833,3.836,3.831,3.835,1093.0
1700807880000,3.835,3.837,3.835,3.836,421.0
1700807940000,3.837,3.857,3.833,3.851,8871.0
1700808000000,3.85,3.854,3.847,3.849,3410.0
1700808060000,3.85,3.851,3.848,3.851,6614.0
1700808120000,3.851,3.853,3.85,3.852,3085.0
1700808180000,3.85,3.855,3.85,3.854,2431.0
1700808240000,3.853,3.855,3.85,3.851,1895.0
1700808300000,3.852,3.854,3.851,3.851,958.0
1700808360000,3.851,3.864,3.851,3.862,10505.0
1700808420000,3.863,3.863,3.852,3.852,8143.0
1700808480000,3.854,3.858,3.85,3.858,10229.0
1700808540000,3.856,3.857,3.841,3.841,10074.0
1700808600000,3.843,3.843,3.828,3.83,8135.0
1700808660000,3.83,3.834,3.83,3.83,1363.0
1700808720000,3.834,3.834,3.816,3.82,12176.0
1700808780000,3.82,3.829,3.82,3.822,4949.0
1700808840000,3.827,3.827,3.824,3.826,934.0
1700808900000,3.826,3.834,3.826,3.826,2866.0
1700808960000,3.826,3.828,3.82,3.82,1745.0
1700809020000,3.82,3.833,3.818,3.831,3387.0
1700809080000,3.83,3.831,3.825,3.831,400.0
1700809140000,3.83,3.837,3.829,3.834,2777.0
1700809200000,3.835,3.838,3.83,3.83,3428.0
1700809260000,3.831,3.834,3.821,3.824,2622.0
1700809320000,3.825,3.83,3.822,3.827,3390.0
1700809380000,3.827,3.829,3.827,3.828,174.0
1700809440000,3.827,3.839,3.825,3.839,2377.0
1700809500000,3.837,3.851,3.832,3.851,4242.0
1700809560000,3.849,3.85,3.84,3.84,1963.0
1700809620000,3.84,3.841,3.836,3.836,657.0
1700809680000,3.836,3.836,3.832,3.833,786.0
1700809740000,3.834,3.836,3.833,3.833,2768.0
1700809800000,3.833,3.833,3.822,3.822,5637.0
1700809860000,3.823,3.825,3.816,3.823,3108.0
1700809920000,3.821,3.83,3.821,3.828,836.0
1700809980000,3.828,3.828,3.826,3.826,682.0
1700810040000,3.825,3.828,3.825,3.826,291.0
1700810100000,3.828,3.831,3.826,3.83,1390.0
1700810160000,3.831,3.833,3.827,3.828,787.0
1700810220000,3.828,3.829,3.821,3.821,852.0
1700810280000,3.824,3.83,3.824,3.828,471.0
1700810340000,3.827,3.828,3.824,3.826,608.0
1700810400000,3.825,3.827,3.822,3.822,1989.0
1700810460000,3.821,3.821,3.817,3.817,1348.0
1700810520000,3.817,3.818,3.813,3.815,2749.0
1700810580000,3.815,3.82,3.815,3.816,1062.0
1700810640000,3.816,3.82,3.813,3.816,3940.0
1700810700000,3.817,3.818,3.816,3.816,235.0
1700810760000,3.815,3.815,3.812,3.813,280.0
1700810820000,3.814,3.814,3.795,3.803,17353.0
1700810880000,3.804,3.813,3.804,3.813,3438.0
1700810940000,3.814,3.815,3.81,3.813,2600.0
1700811000000,3.812,3.812,3.81,3.812,502.0
1700811060000,3.812,3.812,3.809,3.809,598.0
1700811120000,3.809,3.813,3.808,3.809,1177.0
1700811180000,3.808,3.809,3.798,3.8,2914.0
1700811240000,3.801,3.805,3.795,3.8,4298.0
1700811300000,3.801,3.802,3.797,3.799,853.0
1700811360000,3.799,3.803,3.794,3.794,1339.0
1700811420000,3.797,3.799,3.796,3.797,288.0
1700811480000,3.797,3.797,3.792,3.792,2171.0
1700811540000,3.793,3.797,3.791,3.794,2551.0
1700811600000,3.793,3.798,3.792,3.792,5222.0
1700811660000,3.793,3.796,3.792,3.792,1199.0
1700811720000,3.794,3.796,3.789,3.792,4264.0
1700811780000,3.791,3.791,3.79,3.79,312.0
1700811840000,3.792,3.799,3.792,3.797,6944.0
1700811900000,3.797,3.799,3.795,3.795,2546.0
1700811960000,3.795,3.798,3.789,3.794,3431.0
1700812020000,3.793,3.798,3.792,3.797,1372.0
1700812080000,3.797,3.808,3.797,3.807,7972.0
1700812140000,3.806,3.809,3.805,3.806,1680.0
1700812200000,3.807,3.807,3.801,3.803,2146.0
1700812260000,3.803,3.812,3.802,3.808,2688.0
1700812320000,3.807,3.809,3.805,3.808,1411.0
1700812380000,3.805,3.805,3.799,3.803,827.0
1700812440000,3.802,3.802,3.799,3.801,1626.0
1700812500000,3.801,3.805,3.8,3.804,2243.0
1700812560000,3.805,3.809,3.805,3.807,781.0
1700812620000,3.807,3.809,3.807,3.809,346.0
1700812680000,3.809,3.81,3.8,3.8,2610.0
1700812740000,3.801,3.801,3.798,3.799,648.0
1700812800000,3.8,3.801,3.798,3.799,2155.0
1700812860000,3.798,3.809,3.798,3.805,2614.0
1700812920000,3.805,3.806,3.803,3.805,514.0
1700812980000,3.804,3.804,3.796,3.796,1704.0
1700813040000,3.796,3.796,3.79,3.792,3104.0
1700813100000,3.791,3.793,3.786,3.787,2663.0
1700813160000,3.786,3.792,3.786,3.792,903.0
1700813220000,3.791,3.796,3.791,3.796,3020.0
1700813280000,3.796,3.796,3.793,3.794,431.0
1700813340000,3.795,3.797,3.795,3.796,1124.0
1700813400000,3.797,3.8,3.795,3.797,4060.0
1700813460000,3.797,3.798,3.794,3.796,2298.0
1700813520000,3.798,3.799,3.795,3.796,470.0
1700813580000,3.795,3.797,3.79,3.792,984.0
1700813640000,3.791,3.791,3.789,3.791,199.0
1700813700000,3.791,3.792,3.79,3.792,241.0
1700813760000,3.791,3.796,3.79,3.795,607.0
1700813820000,3.797,3.8,3.797,3.797,1773.0
1700813880000,3.797,3.798,3.797,3.797,292.0
1700813940000,3.798,3.802,3.798,3.801,1346.0
1700814000000,3.801,3.802,3.8,3.802,2476.0
1700814060000,3.803,3.807,3.803,3.805,3966.0
1700814120000,3.805,3.814,3.805,3.81,4053.0
1700814180000,3.81,3.817,3.81,3.813,1576.0
1700814240000,3.814,3.818,3.808,3.811,3819.0
1700814300000,3.811,3.817,3.81,3.816,4938.0
1700814360000,3.813,3.817,3.813,3.814,1516.0
1700814420000,3.812,3.812,3.807,3.81,1987.0
1700814480000,3.809,3.809,3.807,3.809,293.0
1700814540000,3.81,3.812,3.81,3.812,713.0
1700814600000,3.813,3.813,3.801,3.801,2342.0
1700814660000,3.801,3.802,3.797,3.797,2079.0
1700814720000,3.797,3.799,3.795,3.799,595.0
1700814780000,3.796,3.799,3.796,3.797,208.0
1700814840000,3.795,3.795,3.79,3.793,3395.0
1700814900000,3.792,3.794,3.76,3.775,49410.0
1700814960000,3.773,3.774,3.764,3.769,6133.0
1700815020000,3.769,3.771,3.764,3.766,2360.0
1700815080000,3.768,3.773,3.768,3.772,1118.0
1700815140000,3.771,3.773,3.768,3.773,2032.0
1700815200000,3.774,3.775,3.768,3.768,3408.0
1700815260000,3.768,3.768,3.762,3.766,4216.0
1700815320000,3.765,3.766,3.762,3.762,657.0
1700815380000,3.764,3.77,3.761,3.763,5307.0
1700815440000,3.766,3.774,3.766,3.774,3609.0
1700815500000,3.773,3.773,3.762,3.764,2007.0
1700815560000,3.764,3.77,3.764,3.768,830.0
1700815620000,3.771,3.775,3.771,3.775,451.0
1700815680000,3.773,3.776,3.773,3.776,861.0
1700815740000,3.776,3.776,3.771,3.771,1054.0
1700815800000,3.771,3.771,3.764,3.766,1668.0
1700815860000,3.766,3.766,3.758,3.764,2140.0
1700815920000,3.764,3.764,3.76,3.762,2006.0
1700815980000,3.76,3.76,3.752,3.758,5941.0
1700816040000,3.758,3.763,3.754,3.762,3790.0
1700816100000,3.763,3.763,3.762,3.763,597.0
1700816160000,3.763,3.766,3.763,3.766,2173.0
1700816220000,3.766,3.767,3.763,3.765,1051.0
1700816280000,3.765,3.765,3.763,3.764,348.0
1700816340000,3.763,3.763,3.763,3.763,95.0
1700816400000,3.763,3.763,3.756,3.763,1862.0
1700816460000,3.762,3.764,3.76,3.76,1752.0
1700816520000,3.761,3.763,3.761,3.763,569.0
1700816580000,3.763,3.766,3.762,3.765,1615.0
1700816640000,3.762,3.762,3.759,3.761,1124.0
1700816700000,3.762,3.769,3.762,3.769,3336.0
1700816760000,3.769,3.771,3.769,3.771,270.0
1700816820000,3.772,3.773,3.769,3.773,556.0
1700816880000,3.773,3.774,3.771,3.771,1676.0
1700816940000,3.77,3.771,3.765,3.765,1159.0
1700817000000,3.767,3.767,3.764,3.764,1611.0
1700817060000,3.764,3.767,3.763,3.766,2911.0
1700817120000,3.765,3.765,3.764,3.764,1703.0
1700817180000,3.765,3.772,3.765,3.772,965.0
1700817240000,3.773,3.774,3.772,3.773,431.0
1700817300000,3.773,3.774,3.769,3.769,1786.0
1700817360000,3.769,3.771,3.767,3.771,1000.0
1700817420000,3.768,3.768,3.767,3.767,1070.0
1700817480000,3.769,3.769,3.769,3.769,13.0
1700817540000,3.768,3.769,3.765,3.767,1571.0
1700817600000,3.767,3.769,3.767,3.768,727.0
1700817660000,3.769,3.772,3.769,3.771,2441.0
1700817720000,3.772,3.779,3.772,3.777,6102.0
1700817780000,3.779,3.781,3.776,3.776,912.0
1700817840000,3.775,3.777,3.775,3.775,529.0
1700817900000,3.775,3.775,3.772,3.773,493.0
1700817960000,3.772,3.772,3.772,3.772,446.0
1700818020000,3.772,3.772,3.767,3.767,553.0
1700818080000,3.768,3.768,3.767,3.768,657.0
1700818140000,3.768,3.77,3.767,3.77,860.0
1700818200000,3.77,3.774,3.767,3.767,2445.0
1700818260000,3.767,3.767,3.765,3.765,327.0
1700818320000,3.765,3.77,3.765,3.77,506.0
1700818380000,3.769,3.776,3.769,3.774,3551.0
1700818440000,3.773,3.773,3.77,3.77,80.0
1700818500000,3.771,3.772,3.768,3.769,896.0
1700818560000,3.769,3.776,3.769,3.771,2401.0
1700818620000,3.774,3.774,3.767,3.77,3084.0
1700818680000,3.769,3.783,3.769,3.78,4691.0
1700818740000,3.782,3.783,3.78,3.78,501.0
1700818800000,3.78,3.783,3.777,3.78,2387.0
1700818860000,3.779,3.78,3.777,3.779,431.0
1700818920000,3.777,3.781,3.777,3.781,2758.0
1700818980000,3.781,3.785,3.776,3.778,1762.0
1700819040000,3.777,3.78,3.776,3.777,1735.0
1700819100000,3.777,3.779,3.776,3.778,1708.0
1700819160000,3.779,3.784,3.775,3.776,3270.0
1700819220000,3.775,3.777,3.77,3.771,1513.0
1700819280000,3.772,3.773,3.761,3.765,8545.0
1700819340000,3.764,3.766,3.759,3.761,2165.0
1700819400000,3.761,3.761,3.755,3.758,9549.0
1700819460000,3.758,3.77,3.756,3.769,5839.0
1700819520000,3.771,3.772,3.761,3.761,14697.0
1700819580000,3.761,3.764,3.76,3.761,1030.0
1700819640000,3.76,3.76,3.756,3.757,930.0
1700819700000,3.757,3.759,3.752,3.754,1825.0
1700819760000,3.753,3.754,3.744,3.751,16373.0
1700819820000,3.751,3.754,3.75,3.752,1598.0
1700819880000,3.752,3.753,3.747,3.751,2453.0
1700819940000,3.751,3.756,3.751,3.756,1522.0
1700820000000,3.757,3.758,3.75,3.752,2461.0
1700820060000,3.751,3.751,3.746,3.747,1247.0
1700820120000,3.747,3.751,3.73,3.734,23610.0
1700820180000,3.735,3.742,3.735,3.742,3374.0
1700820240000,3.743,3.745,3.742,3.742,3244.0
1700820300000,3.743,3.744,3.742,3.743,1031.0
1700820360000,3.742,3.743,3.74,3.743,1706.0
1700820420000,3.741,3.741,3.723,3.733,10900.0
1700820480000,3.733,3.735,3.728,3.729,2345.0
1700820540000,3.732,3.736,3.729,3.736,3206.0
1700820600000,3.736,3.736,3.73,3.732,453.0
1700820660000,3.731,3.731,3.73,3.73,2703.0
1700820720000,3.731,3.734,3.731,3.734,511.0
1700820780000,3.733,3.733,3.73,3.732,2801.0
1700820840000,3.732,3.732,3.72,3.726,6836.0
1700820900000,3.724,3.728,3.721,3.721,1567.0
1700820960000,3.722,3.727,3.722,3.726,1157.0
1700821020000,3.726,3.729,3.726,3.728,1469.0
1700821080000,3.727,3.729,3.726,3.726,2049.0
1700821140000,3.727,3.729,3.721,3.722,4225.0
1700821200000,3.723,3.728,3.723,3.726,2550.0
1700821260000,3.728,3.732,3.728,3.732,762.0
1700821320000,3.731,3.736,3.73,3.736,3950.0
1700821380000,3.737,3.744,3.736,3.738,3552.0
1700821440000,3.738,3.74,3.737,3.738,4422.0
1700821500000,3.739,3.742,3.739,3.741,1410.0
1700821560000,3.74,3.74,3.736,3.737,1758.0
1700821620000,3.737,3.737,3.733,3.733,322.0
1700821680000,3.733,3.736,3.732,3.735,399.0
1700821740000,3.735,3.735,3.734,3.734,551.0
1700821800000,3.735,3.735,3.733,3.734,1459.0
1700821860000,3.734,3.738,3.734,3.736,568.0
1700821920000,3.735,3.737,3.733,3.735,379.0
1700821980000,3.734,3.749,3.731,3.744,7347.0
1700822040000,3.745,3.748,3.738,3.744,6135.0
1700822100000,3.744,3.745,3.741,3.745,1092.0
1700822160000,3.743,3.743,3.738,3.738,906.0
1700822220000,3.738,3.738,3.729,3.73,1754.0
1700822280000,3.729,3.732,3.727,3.727,579.0
1700822340000,3.727,3.728,3.726,3.727,783.0
1700822400000,3.727,3.728,3.724,3.724,1297.0
1700822460000,3.723,3.727,3.704,3.721,23295.0
1700822520000,3.721,3.721,3.715,3.715,2139.0
1700822580000,3.715,3.718,3.713,3.715,2918.0
1700822640000,3.714,3.718,3.708,3.716,2519.0
1700822700000,3.717,3.723,3.716,3.72,6208.0
1700822760000,3.72,3.728,3.719,3.728,6860.0
1700822820000,3.728,3.741,3.728,3.741,5774.0
1700822880000,3.741,3.744,3.74,3.744,1729.0
1700822940000,3.744,3.746,3.74,3.745,6619.0
1700823000000,3.745,3.751,3.745,3.751,2822.0
1700823060000,3.75,3.75,3.739,3.742,3167.0
1700823120000,3.742,3.743,3.739,3.742,1821.0
1700823180000,3.74,3.745,3.736,3.737,4392.0
1700823240000,3.739,3.743,3.737,3.738,940.0
1700823300000,3.74,3.745,3.74,3.744,1833.0
1700823360000,3.743,3.743,3.738,3.741,597.0
1700823420000,3.741,3.741,3.735,3.735,1760.0
1700823480000,3.734,3.734,3.725,3.727,3746.0
1700823540000,3.728,3.732,3.727,3.731,1280.0
1700823600000,3.731,3.737,3.728,3.728,2921.0
1700823660000,3.73,3.738,3.73,3.737,1147.0
1700823720000,3.738,3.744,3.738,3.743,1169.0
1700823780000,3.742,3.744,3.739,3.744,2060.0
1700823840000,3.745,3.748,3.745,3.747,1924.0
1700823900000,3.748,3.753,3.746,3.752,3130.0
1700823960000,3.751,3.753,3.751,3.752,252.0
1700824020000,3.753,3.755,3.752,3.752,1085.0
1700824080000,3.751,3.752,3.748,3.749,309.0
1700824140000,3.748,3.751,3.747,3.75,556.0
1700824200000,3.75,3.75,3.748,3.749,292.0
1700824260000,3.75,3.75,3.745,3.745,2616.0
1700824320000,3.743,3.746,3.74,3.743,1738.0
1700824380000,3.743,3.747,3.743,3.746,241.0
1700824440000,3.746,3.752,3.746,3.751,1573.0
1700824500000,3.751,3.751,3.75,3.75,320.0
1700824560000,3.749,3.749,3.748,3.748,744.0
1700824620000,3.749,3.767,3.748,3.766,23985.0
1700824680000,3.766,3.768,3.763,3.766,2163.0
1700824740000,3.766,3.768,3.762,3.762,1478.0
1700824800000,3.762,3.762,3.75,3.752,4193.0
1700824860000,3.753,3.754,3.75,3.75,251.0
1700824920000,3.75,3.751,3.747,3.748,1253.0
1700824980000,3.748,3.749,3.747,3.749,2017.0
1700825040000,3.748,3.749,3.747,3.747,422.0
1700825100000,3.749,3.751,3.745,3.748,785.0
1700825160000,3.747,3.747,3.745,3.745,583.0
1700825220000,3.745,3.745,3.742,3.744,1353.0
1700825280000,3.744,3.749,3.744,3.749,967.0
1700825340000,3.748,3.749,3.742,3.743,2934.0
1700825400000,3.744,3.745,3.741,3.742,825.0
1700825460000,3.743,3.749,3.743,3.749,361.0
1700825520000,3.748,3.748,3.745,3.745,511.0
1700825580000,3.746,3.751,3.746,3.75,1482.0
1700825640000,3.751,3.769,3.751,3.762,9443.0
1700825700000,3.761,3.771,3.735,3.735,10890.0
1700825760000,3.737,3.751,3.737,3.751,4527.0
1700825820000,3.751,3.751,3.74,3.743,1662.0
1700825880000,3.744,3.75,3.742,3.748,1896.0
1700825940000,3.75,3.756,3.748,3.753,2624.0
1700826000000,3.752,3.759,3.75,3.75,2065.0
1700826060000,3.752,3.759,3.752,3.753,1112.0
1700826120000,3.752,3.756,3.75,3.753,999.0
1700826180000,3.752,3.755,3.75,3.753,1961.0
1700826240000,3.754,3.756,3.749,3.753,3177.0
1700826300000,3.752,3.752,3.743,3.75,2407.0
1700826360000,3.75,3.752,3.741,3.742,4249.0
1700826420000,3.742,3.743,3.735,3.742,4612.0
1700826480000,3.741,3.742,3.737,3.738,753.0
1700826540000,3.737,3.738,3.733,3.738,1628.0
1700826600000,3.735,3.736,3.73,3.733,2279.0
1700826660000,3.733,3.738,3.731,3.732,671.0
1700826720000,3.733,3.734,3.73,3.732,3924.0
1700826780000,3.731,3.734,3.73,3.734,733.0
1700826840000,3.734,3.737,3.733,3.737,3625.0
1700826900000,3.737,3.737,3.734,3.735,1491.0
1700826960000,3.735,3.736,3.733,3.733,1304.0
1700827020000,3.734,3.738,3.734,3.737,1123.0
1700827080000,3.737,3.739,3.736,3.739,361.0
1700827140000,3.738,3.742,3.735,3.74,4129.0
1700827200000,3.74,3.742,3.738,3.741,664.0
1700827260000,3.74,3.74,3.732,3.733,5139.0
1700827320000,3.734,3.741,3.734,3.741,3271.0
1700827380000,3.742,3.746,3.74,3.742,1391.0
1700827440000,3.744,3.747,3.743,3.747,983.0
1700827500000,3.746,3.752,3.745,3.745,1952.0
1700827560000,3.746,3.748,3.744,3.746,882.0
1700827620000,3.745,3.745,3.74,3.741,1139.0
1700827680000,3.74,3.745,3.739,3.739,1098.0
1700827740000,3.739,3.74,3.739,3.739,749.0
1700827800000,3.74,3.747,3.74,3.747,840.0
1700827860000,3.747,3.747,3.74,3.743,298.0
1700827920000,3.742,3.747,3.742,3.743,941.0
1700827980000,3.742,3.742,3.733,3.736,2518.0
1700828040000,3.735,3.737,3.733,3.737,1694.0
1700828100000,3.737,3.742,3.737,3.741,2312.0
1700828160000,3.741,3.742,3.736,3.736,2402.0
1700828220000,3.737,3.74,3.736,3.739,947.0
1700828280000,3.739,3.739,3.736,3.737,279.0
1700828340000,3.737,3.74,3.737,3.739,1010.0
1700828400000,3.74,3.742,3.735,3.736,792.0
1700828460000,3.736,3.736,3.733,3.736,913.0
1700828520000,3.736,3.743,3.735,3.741,2072.0
1700828580000,3.741,3.741,3.739,3.74,433.0
1700828640000,3.739,3.741,3.739,3.74,400.0
1700828700000,3.739,3.739,3.734,3.738,2375.0
1700828760000,3.738,3.738,3.734,3.734,2420.0
1700828820000,3.735,3.738,3.735,3.738,1671.0
1700828880000,3.738,3.739,3.737,3.738,434.0
1700828940000,3.738,3.743,3.738,3.741,602.0
1700829000000,3.74,3.743,3.739,3.74,321.0
1700829060000,3.739,3.741,3.737,3.74,1917.0
1700829120000,3.739,3.74,3.738,3.74,328.0
1700829180000,3.741,3.743,3.741,3.742,531.0
1700829240000,3.741,3.749,3.739,3.747,3025.0
1700829300000,3.748,3.748,3.747,3.748,582.0
1700829360000,3.748,3.753,3.748,3.751,2697.0
1700829420000,3.752,3.752,3.751,3.752,926.0
1700829480000,3.752,3.752,3.75,3.752,68.0
1700829540000,3.752,3.756,3.752,3.752,4396.0
1700829600000,3.753,3.753,3.749,3.749,328.0
1700829660000,3.749,3.749,3.746,3.747,1123.0
1700829720000,3.746,3.746,3.741,3.744,1272.0
1700829780000,3.744,3.746,3.744,3.745,247.0
1700829840000,3.745,3.747,3.745,3.747,187.0
1700829900000,3.746,3.75,3.743,3.749,686.0
1700829960000,3.748,3.748,3.742,3.746,822.0
1700830020000,3.745,3.748,3.741,3.741,1310.0
1700830080000,3.744,3.746,3.738,3.74,2324.0
1700830140000,3.74,3.74,3.737,3.737,334.0
1700830200000,3.738,3.739,3.738,3.738,541.0
1700830260000,3.739,3.741,3.738,3.739,561.0
1700830320000,3.74,3.741,3.737,3.741,549.0
1700830380000,3.74,3.742,3.738,3.739,489.0
1700830440000,3.737,3.744,3.737,3.742,843.0
1700830500000,3.742,3.744,3.74,3.741,852.0
1700830560000,3.742,3.742,3.734,3.736,1947.0
1700830620000,3.736,3.737,3.734,3.734,2160.0
1700830680000,3.734,3.736,3.734,3.735,2002.0
1700830740000,3.734,3.734,3.73,3.731,3866.0
1700830800000,3.732,3.734,3.724,3.726,3847.0
1700830860000,3.726,3.726,3.721,3.722,1522.0
1700830920000,3.722,3.722,3.717,3.719,4372.0
1700830980000,3.718,3.718,3.713,3.715,2829.0
1700831040000,3.718,3.721,3.717,3.721,2234.0
1700831100000,3.72,3.724,3.719,3.719,1069.0
1700831160000,3.719,3.726,3.719,3.722,626.0
1700831220000,3.723,3.726,3.72,3.724,2196.0
1700831280000,3.725,3.728,3.725,3.725,843.0
1700831340000,3.726,3.728,3.726,3.727,173.0
1700831400000,3.728,3.734,3.728,3.732,1003.0
1700831460000,3.733,3.738,3.733,3.737,1553.0
1700831520000,3.736,3.738,3.734,3.735,2074.0
1700831580000,3.735,3.736,3.735,3.735,1431.0
1700831640000,3.735,3.737,3.735,3.736,783.0
1700831700000,3.737,3.739,3.736,3.736,2216.0
1700831760000,3.738,3.741,3.736,3.739,4365.0
1700831820000,3.739,3.74,3.735,3.737,408.0
1700831880000,3.736,3.736,3.735,3.736,211.0
1700831940000,3.736,3.737,3.736,3.736,571.0
1700832000000,3.737,3.739,3.736,3.737,257.0
1700832060000,3.738,3.74,3.736,3.736,742.0
1700832120000,3.735,3.737,3.735,3.737,73.0
1700832180000,3.736,3.738,3.734,3.738,409.0
1700832240000,3.736,3.736,3.733,3.735,1354.0
1700832300000,3.735,3.737,3.729,3.729,1165.0
1700832360000,3.729,3.733,3.729,3.731,293.0
1700832420000,3.732,3.733,3.731,3.731,298.0
1700832480000,3.731,3.731,3.727,3.727,372.0
1700832540000,3.729,3.734,3.729,3.731,839.0
1700832600000,3.732,3.732,3.729,3.729,302.0
1700832660000,3.73,3.73,3.725,3.726,247.0
1700832720000,3.724,3.728,3.724,3.728,295.0
1700832780000,3.727,3.727,3.721,3.721,371.0
1700832840000,3.722,3.724,3.722,3.722,398.0
1700832900000,3.722,3.728,3.721,3.726,437.0
1700832960000,3.727,3.729,3.725,3.725,771.0
1700833020000,3.726,3.729,3.722,3.722,263.0
1700833080000,3.721,3.721,3.712,3.714,14950.0
1700833140000,3.716,3.716,3.706,3.711,5352.0
1700833200000,3.709,3.718,3.707,3.718,3162.0
1700833260000,3.719,3.721,3.719,3.72,265.0
1700833320000,3.72,3.723,3.717,3.722,1943.0
1700833380000,3.722,3.722,3.717,3.718,560.0
1700833440000,3.72,3.722,3.712,3.716,4064.0
1700833500000,3.716,3.725,3.716,3.723,2653.0
1700833560000,3.723,3.727,3.722,3.724,1079.0
1700833620000,3.724,3.724,3.717,3.717,547.0
1700833680000,3.718,3.723,3.716,3.716,1350.0
1700833740000,3.716,3.718,3.714,3.716,902.0
1700833800000,3.717,3.719,3.717,3.718,240.0
1700833860000,3.719,3.721,3.719,3.721,85.0
1700833920000,3.722,3.722,3.718,3.722,1821.0
1700833980000,3.72,3.721,3.717,3.719,530.0
1700834040000,3.719,3.721,3.715,3.72,2345.0
1700834100000,3.719,3.719,3.718,3.718,8.0
1700834160000,3.719,3.719,3.716,3.716,605.0
1700834220000,3.717,3.717,3.712,3.712,807.0
1700834280000,3.711,3.713,3.709,3.71,1630.0
1700834340000,3.711,3.719,3.711,3.716,512.0
1700834400000,3.716,3.718,3.716,3.717,173.0
1700834460000,3.717,3.719,3.716,3.719,682.0
1700834520000,3.719,3.726,3.717,3.726,1812.0
1700834580000,3.724,3.726,3.723,3.725,864.0
1700834640000,3.726,3.726,3.721,3.724,899.0
1700834700000,3.725,3.726,3.722,3.722,1495.0
1700834760000,3.722,3.731,3.722,3.725,6421.0
1700834820000,3.727,3.729,3.724,3.724,950.0
1700834880000,3.724,3.724,3.721,3.721,439.0
1700834940000,3.723,3.728,3.723,3.727,252.0
1700835000000,3.727,3.731,3.727,3.728,1114.0
1700835060000,3.729,3.73,3.728,3.729,192.0
1700835120000,3.729,3.729,3.728,3.728,917.0
1700835180000,3.727,3.727,3.726,3.727,52.0
1700835240000,3.728,3.729,3.727,3.729,516.0
1700835300000,3.728,3.729,3.726,3.729,1211.0
1700835360000,3.729,3.729,3.726,3.729,311.0
1700835420000,3.728,3.729,3.728,3.728,437.0
1700835480000,3.727,3.727,3.724,3.724,424.0
1700835540000,3.722,3.722,3.72,3.72,1546.0
1700835600000,3.72,3.722,3.716,3.716,1227.0
1700835660000,3.715,3.715,3.707,3.707,652.0
1700835720000,3.707,3.708,3.658,3.676,108502.0
1700835780000,3.677,3.685,3.674,3.677,7435.0
1700835840000,3.677,3.689,3.672,3.687,6598.0
1700835900000,3.688,3.69,3.682,3.688,8513.0
1700835960000,3.687,3.689,3.686,3.687,1447.0
1700836020000,3.686,3.691,3.681,3.689,3555.0
1700836080000,3.689,3.691,3.685,3.691,1093.0
1700836140000,3.689,3.689,3.682,3.683,3137.0
1700836200000,3.684,3.689,3.682,3.683,1804.0
1700836260000,3.683,3.689,3.681,3.689,2148.0
1700836320000,3.689,3.695,3.688,3.693,1508.0
1700836380000,3.692,3.694,3.69,3.694,663.0
1700836440000,3.693,3.693,3.689,3.69,1733.0
1700836500000,3.69,3.69,3.683,3.685,2488.0
1700836560000,3.684,3.684,3.68,3.683,1896.0
1700836620000,3.685,3.685,3.682,3.683,362.0
1700836680000,3.683,3.685,3.683,3.684,1271.0
1700836740000,3.683,3.687,3.683,3.687,324.0
1700836800000,3.685,3.713,3.685,3.708,32364.0
1700836860000,3.707,3.708,3.702,3.708,3092.0
1700836920000,3.709,3.714,3.708,3.709,4659.0
1700836980000,3.709,3.711,3.704,3.705,860.0
1700837040000,3.705,3.706,3.705,3.705,246.0
1700837100000,3.705,3.711,3.703,3.711,4302.0
1700837160000,3.711,3.714,3.709,3.709,562.0
1700837220000,3.707,3.709,3.707,3.709,614.0
1700837280000,3.709,3.712,3.708,3.711,1560.0
1700837340000,3.708,3.709,3.705,3.708,1192.0
1700837400000,3.709,3.714,3.709,3.714,306.0
1700837460000,3.714,3.715,3.711,3.715,797.0
1700837520000,3.713,3.715,3.711,3.711,841.0
1700837580000,3.711,3.714,3.711,3.712,525.0
1700837640000,3.713,3.714,3.712,3.712,963.0
1700837700000,3.712,3.713,3.71,3.712,1529.0
1700837760000,3.712,3.712,3.706,3.707,2143.0
1700837820000,3.708,3.709,3.708,3.709,195.0
1700837880000,3.709,3.712,3.709,3.711,746.0
1700837940000,3.711,3.711,3.707,3.71,1601.0
1700838000000,3.709,3.715,3.709,3.715,2807.0
1700838060000,3.713,3.715,3.706,3.709,4301.0
1700838120000,3.709,3.712,3.709,3.709,545.0
1700838180000,3.708,3.709,3.706,3.706,1232.0
1700838240000,3.709,3.71,3.707,3.707,1562.0
1700838300000,3.708,3.709,3.706,3.708,873.0
1700838360000,3.709,3.718,3.709,3.718,1355.0
1700838420000,3.718,3.719,3.712,3.717,2471.0
1700838480000,3.716,3.717,3.708,3.709,1795.0
1700838540000,3.712,3.712,3.709,3.709,584.0
1700838600000,3.708,3.71,3.704,3.704,2556.0
1700838660000,3.704,3.707,3.703,3.705,2056.0
1700838720000,3.706,3.706,3.705,3.705,933.0
1700838780000,3.705,3.705,3.701,3.702,735.0
1700838840000,3.702,3.704,3.7,3.702,1627.0
1700838900000,3.702,3.707,3.7,3.707,3918.0
1700838960000,3.707,3.707,3.7,3.701,1240.0
1700839020000,3.702,3.703,3.702,3.703,394.0
1700839080000,3.701,3.703,3.7,3.702,3439.0
1700839140000,3.702,3.705,3.702,3.704,1045.0
1700839200000,3.704,3.708,3.704,3.705,1669.0
1700839260000,3.704,3.704,3.702,3.703,1228.0
1700839320000,3.703,3.703,3.7,3.702,1081.0
1700839380000,3.703,3.709,3.703,3.706,1982.0
1700839440000,3.705,3.714,3.703,3.712,8698.0
1700839500000,3.712,3.722,3.704,3.711,8599.0
1700839560000,3.71,3.717,3.705,3.714,7937.0
1700839620000,3.712,3.719,3.711,3.713,2883.0
1700839680000,3.715,3.72,3.713,3.714,1517.0
1700839740000,3.715,3.724,3.714,3.721,7431.0
1700839800000,3.72,3.722,3.711,3.712,1220.0
1700839860000,3.713,3.723,3.707,3.711,2804.0
1700839920000,3.709,3.71,3.7,3.706,5112.0
1700839980000,3.705,3.721,3.701,3.721,7607.0
1700840040000,3.722,3.724,3.719,3.72,947.0
1700840100000,3.719,3.721,3.713,3.716,1270.0
1700840160000,3.718,3.722,3.718,3.722,2114.0
1700840220000,3.723,3.731,3.722,3.731,6406.0
1700840280000,3.732,3.74,3.732,3.737,3465.0
1700840340000,3.738,3.743,3.736,3.743,3217.0
1700840400000,3.744,3.751,3.739,3.748,7694.0
1700840460000,3.749,3.754,3.747,3.75,3492.0
1700840520000,3.75,3.752,3.743,3.747,3990.0
1700840580000,3.747,3.755,3.747,3.75,6383.0
1700840640000,3.751,3.756,3.742,3.746,7174.0
1700840700000,3.744,3.747,3.733,3.735,1592.0
1700840760000,3.735,3.74,3.734,3.737,3833.0
1700840820000,3.736,3.738,3.727,3.728,2823.0
1700840880000,3.729,3.729,3.727,3.728,973.0
1700840940000,3.728,3.729,3.724,3.724,3167.0
1700841000000,3.725,3.73,3.723,3.723,3838.0
1700841060000,3.722,3.722,3.716,3.718,1903.0
1700841120000,3.719,3.736,3.719,3.731,8045.0
1700841180000,3.732,3.738,3.732,3.737,1788.0
1700841240000,3.738,3.741,3.733,3.737,1537.0
1700841300000,3.737,3.741,3.736,3.741,2116.0
1700841360000,3.74,3.74,3.732,3.735,1126.0
1700841420000,3.736,3.736,3.731,3.734,481.0
1700841480000,3.734,3.734,3.728,3.729,752.0
1700841540000,3.73,3.734,3.73,3.732,419.0
1700841600000,3.732,3.738,3.732,3.736,1985.0
1700841660000,3.737,3.739,3.732,3.737,2592.0
1700841720000,3.737,3.743,3.737,3.74,2844.0
1700841780000,3.74,3.745,3.74,3.74,1000.0
1700841840000,3.74,3.741,3.733,3.74,2075.0
1700841900000,3.739,3.746,3.738,3.746,6361.0
1700841960000,3.745,3.747,3.743,3.744,637.0
1700842020000,3.745,3.748,3.743,3.746,1541.0
1700842080000,3.746,3.749,3.745,3.748,1623.0
1700842140000,3.746,3.754,3.746,3.752,2371.0
1700842200000,3.751,3.751,3.744,3.748,2496.0
1700842260000,3.748,3.748,3.741,3.745,2412.0
1700842320000,3.745,3.753,3.745,3.752,1347.0
1700842380000,3.751,3.755,3.751,3.752,742.0
1700842440000,3.752,3.757,3.748,3.751,6038.0
1700842500000,3.752,3.752,3.746,3.747,2086.0
1700842560000,3.746,3.746,3.74,3.745,2502.0
1700842620000,3.745,3.745,3.739,3.739,767.0
1700842680000,3.74,3.741,3.736,3.737,1580.0
1700842740000,3.738,3.74,3.738,3.739,472.0
1700842800000,3.738,3.741,3.737,3.737,1565.0
1700842860000,3.737,3.738,3.733,3.735,782.0
1700842920000,3.735,3.735,3.73,3.732,1952.0
1700842980000,3.732,3.732,3.722,3.723,8329.0
1700843040000,3.723,3.726,3.722,3.725,4622.0
1700843100000,3.726,3.734,3.726,3.734,1471.0
1700843160000,3.734,3.736,3.732,3.736,1022.0
1700843220000,3.736,3.739,3.735,3.736,2998.0
1700843280000,3.736,3.739,3.734,3.734,1276.0
1700843340000,3.734,3.734,3.726,3.726,788.0
1700843400000,3.726,3.728,3.723,3.723,1808.0
1700843460000,3.722,3.723,3.716,3.718,1008.0
1700843520000,3.718,3.718,3.707,3.707,2353.0
1700843580000,3.709,3.713,3.707,3.71,2267.0
1700843640000,3.711,3.717,3.711,3.717,3106.0
1700843700000,3.716,3.723,3.716,3.718,1004.0
1700843760000,3.718,3.719,3.714,3.716,1412.0
1700843820000,3.717,3.721,3.716,3.719,679.0
1700843880000,3.72,3.722,3.72,3.722,556.0
1700843940000,3.721,3.724,3.721,3.724,558.0
1700844000000,3.724,3.726,3.72,3.721,1304.0
1700844060000,3.722,3.725,3.712,3.712,7322.0
1700844120000,3.714,3.718,3.711,3.711,1792.0
1700844180000,3.714,3.715,3.707,3.707,2880.0
1700844240000,3.709,3.714,3.709,3.713,451.0
1700844300000,3.714,3.718,3.707,3.709,1860.0
1700844360000,3.709,3.709,3.703,3.705,1962.0
1700844420000,3.703,3.704,3.682,3.689,14739.0
1700844480000,3.69,3.694,3.687,3.693,3727.0
1700844540000,3.692,3.692,3.683,3.685,7335.0
1700844600000,3.685,3.688,3.644,3.675,37209.0
1700844660000,3.675,3.686,3.664,3.677,12710.0
1700844720000,3.677,3.686,3.675,3.685,6040.0
1700844780000,3.685,3.69,3.68,3.68,2445.0
1700844840000,3.683,3.685,3.667,3.67,11280.0
1700844900000,3.669,3.669,3.651,3.653,16724.0
1700844960000,3.654,3.675,3.654,3.669,3497.0
1700845020000,3.672,3.676,3.668,3.676,1332.0
1700845080000,3.676,3.676,3.674,3.675,588.0
1700845140000,3.674,3.677,3.672,3.674,1377.0
1700845200000,3.676,3.677,3.669,3.672,3662.0
1700845260000,3.67,3.673,3.669,3.673,2263.0
1700845320000,3.672,3.678,3.672,3.678,435.0
1700845380000,3.679,3.683,3.679,3.68,1572.0
1700845440000,3.679,3.682,3.674,3.676,3159.0
1700845500000,3.677,3.678,3.671,3.676,3538.0
1700845560000,3.678,3.69,3.678,3.689,8695.0
1700845620000,3.689,3.689,3.684,3.687,1388.0
1700845680000,3.687,3.689,3.686,3.688,690.0
1700845740000,3.688,3.693,3.686,3.691,3462.0
1700845800000,3.691,3.692,3.691,3.692,821.0
1700845860000,3.693,3.693,3.684,3.688,3316.0
1700845920000,3.687,3.695,3.687,3.693,1022.0
1700845980000,3.694,3.695,3.693,3.694,194.0
1700846040000,3.695,3.696,3.695,3.696,350.0
1700846100000,3.696,3.699,3.689,3.689,2749.0
1700846160000,3.69,3.694,3.684,3.693,3609.0
1700846220000,3.692,3.696,3.692,3.696,311.0
1700846280000,3.698,3.701,3.697,3.701,397.0
1700846340000,3.7,3.704,3.699,3.703,2231.0
1700846400000,3.702,3.703,3.696,3.697,1091.0
1700846460000,3.697,3.701,3.697,3.7,802.0
1700846520000,3.7,3.712,3.7,3.711,9942.0
1700846580000,3.71,3.714,3.71,3.713,1988.0
1700846640000,3.713,3.718,3.712,3.716,1579.0
1700846700000,3.717,3.72,3.716,3.72,1426.0
1700846760000,3.719,3.723,3.718,3.722,1261.0
1700846820000,3.723,3.726,3.72,3.722,2851.0
1700846880000,3.719,3.722,3.715,3.721,919.0
1700846940000,3.721,3.721,3.717,3.72,1356.0
1700847000000,3.72,3.724,3.719,3.724,1796.0
1700847060000,3.725,3.727,3.723,3.727,1007.0
1700847120000,3.726,3.727,3.721,3.725,4117.0
1700847180000,3.725,3.726,3.713,3.715,16255.0
1700847240000,3.715,3.716,3.711,3.714,3794.0
1700847300000,3.714,3.714,3.71,3.711,1696.0
1700847360000,3.711,3.716,3.711,3.716,1869.0
1700847420000,3.715,3.715,3.71,3.71,510.0
1700847480000,3.71,3.71,3.705,3.707,2515.0
1700847540000,3.707,3.707,3.704,3.704,873.0
1700847600000,3.703,3.703,3.695,3.695,12769.0
1700847660000,3.695,3.7,3.692,3.696,2970.0
1700847720000,3.695,3.695,3.694,3.695,353.0
1700847780000,3.695,3.698,3.695,3.698,430.0
1700847840000,3.698,3.699,3.691,3.691,4255.0
1700847900000,3.692,3.698,3.69,3.698,1948.0
1700847960000,3.699,3.704,3.699,3.704,2497.0
1700848020000,3.704,3.707,3.7,3.7,3885.0
1700848080000,3.699,3.7,3.695,3.696,1581.0
1700848140000,3.696,3.699,3.692,3.693,1405.0
1700848200000,3.693,3.696,3.692,3.693,1029.0
1700848260000,3.692,3.694,3.691,3.693,1078.0
1700848320000,3.693,3.694,3.691,3.691,1061.0
1700848380000,3.69,3.691,3.687,3.69,1694.0
1700848440000,3.69,3.692,3.688,3.688,965.0
1700848500000,3.688,3.694,3.688,3.693,1093.0
1700848560000,3.692,3.693,3.69,3.69,894.0
1700848620000,3.69,3.691,3.69,3.69,768.0
1700848680000,3.689,3.689,3.686,3.686,1493.0
1700848740000,3.686,3.687,3.684,3.687,1676.0
1700848800000,3.686,3.687,3.683,3.684,561.0
1700848860000,3.684,3.684,3.673,3.674,12758.0
1700848920000,3.673,3.674,3.669,3.67,3408.0
1700848980000,3.671,3.676,3.67,3.67,1326.0
1700849040000,3.674,3.676,3.672,3.675,1047.0
1700849100000,3.675,3.679,3.673,3.679,931.0
1700849160000,3.679,3.689,3.679,3.688,5745.0
1700849220000,3.689,3.692,3.689,3.69,2665.0
1700849280000,3.689,3.69,3.687,3.687,1303.0
1700849340000,3.687,3.689,3.687,3.688,319.0
1700849400000,3.689,3.69,3.684,3.684,871.0
1700849460000,3.683,3.687,3.682,3.682,893.0
1700849520000,3.681,3.681,3.677,3.678,1281.0
1700849580000,3.679,3.68,3.677,3.678,736.0
1700849640000,3.678,3.678,3.676,3.676,276.0
1700849700000,3.675,3.675,3.67,3.67,1118.0
1700849760000,3.669,3.67,3.667,3.668,667.0
1700849820000,3.668,3.67,3.668,3.67,553.0
1700849880000,3.668,3.67,3.667,3.67,2316.0
1700849940000,3.67,3.672,3.67,3.672,367.0
1700850000000,3.673,3.676,3.67,3.67,2278.0
1700850060000,3.669,3.673,3.666,3.673,1380.0
1700850120000,3.67,3.67,3.667,3.667,355.0
1700850180000,3.667,3.667,3.656,3.658,10982.0
1700850240000,3.657,3.658,3.65,3.653,9112.0
1700850300000,3.653,3.655,3.642,3.653,8690.0
1700850360000,3.654,3.66,3.654,3.66,2197.0
1700850420000,3.66,3.66,3.656,3.659,893.0
1700850480000,3.66,3.662,3.659,3.659,756.0
1700850540000,3.658,3.658,3.655,3.655,932.0
1700850600000,3.655,3.655,3.651,3.653,1323.0
1700850660000,3.651,3.651,3.648,3.651,1164.0
1700850720000,3.652,3.656,3.651,3.656,3236.0
1700850780000,3.654,3.654,3.651,3.651,301.0
1700850840000,3.651,3.651,3.646,3.65,4537.0
1700850900000,3.649,3.654,3.649,3.654,639.0
1700850960000,3.655,3.656,3.654,3.655,668.0
1700851020000,3.656,3.656,3.651,3.651,1566.0
1700851080000,3.65,3.654,3.649,3.653,1490.0
1700851140000,3.652,3.655,3.65,3.651,840.0
1700851200000,3.652,3.654,3.648,3.649,3463.0
1700851260000,3.647,3.653,3.647,3.653,791.0
1700851320000,3.653,3.656,3.651,3.656,2306.0
1700851380000,3.654,3.655,3.653,3.653,115.0
1700851440000,3.654,3.654,3.65,3.65,811.0
1700851500000,3.65,3.656,3.649,3.655,1524.0
1700851560000,3.655,3.663,3.655,3.662,2455.0
1700851620000,3.664,3.664,3.66,3.662,1273.0
1700851680000,3.663,3.665,3.661,3.663,1577.0
1700851740000,3.663,3.664,3.659,3.662,1425.0
1700851800000,3.663,3.664,3.661,3.663,1182.0
1700851860000,3.663,3.665,3.663,3.663,357.0
1700851920000,3.664,3.666,3.662,3.662,1199.0
1700851980000,3.661,3.663,3.66,3.663,452.0
1700852040000,3.661,3.661,3.655,3.656,548.0
1700852100000,3.656,3.659,3.656,3.659,372.0
1700852160000,3.658,3.658,3.646,3.653,4454.0
1700852220000,3.654,3.656,3.652,3.655,765.0
1700852280000,3.654,3.657,3.654,3.656,465.0
1700852340000,3.657,3.659,3.656,3.659,316.0
1700852400000,3.66,3.66,3.654,3.657,1049.0
1700852460000,3.657,3.659,3.655,3.659,1251.0
1700852520000,3.657,3.659,3.654,3.654,608.0
1700852580000,3.654,3.659,3.654,3.658,895.0
1700852640000,3.657,3.658,3.655,3.656,490.0
1700852700000,3.656,3.656,3.654,3.656,263.0
1700852760000,3.654,3.654,3.651,3.651,442.0
1700852820000,3.652,3.654,3.652,3.654,1436.0
1700852880000,3.653,3.653,3.642,3.646,4230.0
1700852940000,3.644,3.647,3.642,3.647,2170.0
1700853000000,3.647,3.65,3.647,3.649,1861.0
1700853060000,3.649,3.652,3.649,3.652,738.0
1700853120000,3.652,3.658,3.652,3.658,1851.0
1700853180000,3.657,3.657,3.654,3.654,894.0
1700853240000,3.655,3.658,3.654,3.658,906.0
1700853300000,3.657,3.658,3.644,3.644,10675.0
1700853360000,3.645,3.657,3.645,3.652,10409.0
1700853420000,3.653,3.654,3.647,3.648,3287.0
1700853480000,3.649,3.65,3.647,3.647,1027.0
1700853540000,3.647,3.66,3.647,3.659,15912.0
1700853600000,3.659,3.661,3.657,3.66,2498.0
1700853660000,3.659,3.659,3.643,3.645,9943.0
1700853720000,3.645,3.645,3.636,3.639,9256.0
1700853780000,3.639,3.642,3.637,3.642,3062.0
1700853840000,3.642,3.644,3.638,3.64,2103.0
1700853900000,3.641,3.647,3.641,3.647,1982.0
1700853960000,3.646,3.646,3.641,3.642,987.0
1700854020000,3.643,3.647,3.643,3.647,535.0
1700854080000,3.647,3.648,3.647,3.647,411.0
1700854140000,3.648,3.649,3.648,3.648,477.0
1700854200000,3.647,3.647,3.642,3.644,2264.0
1700854260000,3.643,3.645,3.64,3.64,399.0
1700854320000,3.641,3.642,3.639,3.64,268.0
1700854380000,3.641,3.641,3.639,3.641,1252.0
1700854440000,3.64,3.641,3.64,3.641,79.0
1700854500000,3.64,3.646,3.64,3.644,1231.0
1700854560000,3.644,3.646,3.644,3.644,946.0
1700854620000,3.643,3.643,3.64,3.641,938.0
1700854680000,3.641,3.647,3.637,3.646,3782.0
1700854740000,3.647,3.651,3.647,3.651,3315.0
1700854800000,3.651,3.652,3.645,3.645,1498.0
1700854860000,3.646,3.65,3.643,3.65,1679.0
1700854920000,3.651,3.651,3.651,3.651,116.0
1700854980000,3.65,3.65,3.649,3.65,159.0
1700855040000,3.651,3.651,3.642,3.644,1749.0
1700855100000,3.644,3.645,3.643,3.644,685.0
1700855160000,3.643,3.646,3.643,3.644,2021.0
1700855220000,3.643,3.645,3.64,3.645,4091.0
1700855280000,3.644,3.644,3.637,3.643,1772.0
1700855340000,3.644,3.648,3.642,3.647,868.0
1700855400000,3.648,3.649,3.646,3.647,389.0
1700855460000,3.647,3.649,3.646,3.649,905.0
1700855520000,3.649,3.65,3.647,3.647,443.0
1700855580000,3.647,3.648,3.647,3.647,271.0
1700855640000,3.647,3.651,3.647,3.648,992.0
1700855700000,3.647,3.649,3.646,3.649,260.0
1700855760000,3.648,3.648,3.643,3.643,546.0
1700855820000,3.643,3.648,3.643,3.648,484.0
1700855880000,3.646,3.649,3.646,3.649,416.0
1700855940000,3.648,3.649,3.646,3.646,561.0
1700856000000,3.648,3.65,3.645,3.65,2445.0
1700856060000,3.649,3.65,3.645,3.645,723.0
1700856120000,3.645,3.647,3.644,3.645,564.0
1700856180000,3.645,3.647,3.644,3.644,659.0
1700856240000,3.644,3.644,3.636,3.639,3591.0
1700856300000,3.638,3.644,3.636,3.642,2502.0
1700856360000,3.64,3.64,3.638,3.639,491.0
1700856420000,3.638,3.639,3.637,3.639,172.0
1700856480000,3.638,3.639,3.638,3.638,146.0
1700856540000,3.638,3.639,3.636,3.639,474.0
1700856600000,3.638,3.64,3.637,3.64,346.0
1700856660000,3.64,3.641,3.639,3.64,469.0
1700856720000,3.639,3.642,3.638,3.64,644.0
1700856780000,3.642,3.645,3.642,3.645,666.0
1700856840000,3.646,3.652,3.646,3.651,2753.0
1700856900000,3.65,3.651,3.648,3.649,891.0
1700856960000,3.647,3.648,3.642,3.644,1524.0
1700857020000,3.643,3.646,3.643,3.646,486.0
1700857080000,3.646,3.647,3.646,3.647,172.0
1700857140000,3.646,3.646,3.64,3.642,1901.0
1700857200000,3.642,3.646,3.642,3.646,702.0
1700857260000,3.646,3.649,3.646,3.649,477.0
1700857320000,3.649,3.651,3.649,3.65,547.0
1700857380000,3.651,3.652,3.65,3.652,310.0
1700857440000,3.652,3.655,3.652,3.654,952.0
1700857500000,3.654,3.658,3.654,3.655,875.0
1700857560000,3.655,3.656,3.651,3.652,694.0
1700857620000,3.653,3.655,3.653,3.654,1389.0
1700857680000,3.655,3.656,3.653,3.653,591.0
1700857740000,3.654,3.655,3.653,3.653,128.0
1700857800000,3.654,3.655,3.653,3.655,396.0
1700857860000,3.657,3.658,3.657,3.658,650.0
1700857920000,3.657,3.658,3.653,3.656,2593.0
1700857980000,3.657,3.659,3.656,3.659,1519.0
1700858040000,3.659,3.659,3.657,3.658,297.0
1700858100000,3.659,3.659,3.657,3.658,462.0
1700858160000,3.659,3.662,3.658,3.662,2139.0
1700858220000,3.661,3.668,3.661,3.666,2229.0
1700858280000,3.665,3.667,3.662,3.662,2440.0
1700858340000,3.661,3.661,3.659,3.661,464.0
1700858400000,3.659,3.663,3.658,3.661,1357.0
1700858460000,3.661,3.663,3.66,3.66,503.0
1700858520000,3.66,3.66,3.659,3.66,939.0
1700858580000,3.66,3.661,3.658,3.661,534.0
1700858640000,3.661,3.666,3.661,3.664,649.0
1700858700000,3.663,3.663,3.66,3.66,968.0
1700858760000,3.66,3.664,3.66,3.664,471.0
1700858820000,3.665,3.665,3.664,3.665,51.0
1700858880000,3.665,3.669,3.665,3.667,873.0
1700858940000,3.667,3.671,3.667,3.671,1300.0
1700859000000,3.671,3.676,3.669,3.676,2467.0
1700859060000,3.676,3.678,3.673,3.675,1272.0
1700859120000,3.675,3.678,3.675,3.678,738.0
1700859180000,3.676,3.676,3.674,3.675,487.0
1700859240000,3.675,3.678,3.672,3.678,3238.0
1700859300000,3.677,3.679,3.676,3.679,669.0
1700859360000,3.679,3.683,3.679,3.681,622.0
1700859420000,3.682,3.682,3.681,3.681,61.0
1700859480000,3.682,3.685,3.682,3.685,1427.0
1700859540000,3.684,3.684,3.678,3.682,2540.0
1700859600000,3.683,3.685,3.68,3.682,2099.0
1700859660000,3.682,3.684,3.679,3.684,2971.0
1700859720000,3.685,3.688,3.685,3.687,1999.0
1700859780000,3.687,3.687,3.681,3.681,768.0
1700859840000,3.68,3.68,3.678,3.678,388.0
1700859900000,3.678,3.683,3.678,3.682,843.0
1700859960000,3.682,3.682,3.681,3.681,443.0
1700860020000,3.681,3.684,3.68,3.683,1384.0
1700860080000,3.682,3.683,3.679,3.679,384.0
1700860140000,3.681,3.683,3.68,3.683,556.0
1700860200000,3.681,3.682,3.679,3.68,403.0
1700860260000,3.68,3.69,3.68,3.689,1091.0
1700860320000,3.689,3.689,3.684,3.685,705.0
1700860380000,3.685,3.686,3.684,3.686,1087.0
1700860440000,3.687,3.687,3.683,3.685,549.0
1700860500000,3.685,3.685,3.683,3.685,264.0
1700860560000,3.683,3.685,3.683,3.683,614.0
1700860620000,3.683,3.683,3.679,3.679,355.0
1700860680000,3.68,3.684,3.678,3.683,1929.0
1700860740000,3.682,3.683,3.68,3.68,165.0
1700860800000,3.68,3.68,3.67,3.671,3338.0
1700860860000,3.67,3.67,3.667,3.668,1143.0
1700860920000,3.667,3.668,3.664,3.668,1488.0
1700860980000,3.668,3.676,3.668,3.672,1568.0
1700861040000,3.672,3.673,3.669,3.669,1722.0
1700861100000,3.67,3.673,3.67,3.673,348.0
1700861160000,3.673,3.673,3.668,3.668,1666.0
1700861220000,3.668,3.668,3.664,3.668,1139.0
1700861280000,3.668,3.668,3.661,3.666,3296.0
1700861340000,3.666,3.669,3.666,3.668,1084.0
1700861400000,3.666,3.671,3.665,3.666,1394.0
1700861460000,3.667,3.668,3.666,3.666,396.0
1700861520000,3.666,3.666,3.662,3.662,3220.0
1700861580000,3.663,3.664,3.662,3.664,175.0
1700861640000,3.663,3.663,3.659,3.659,1178.0
1700861700000,3.659,3.664,3.659,3.664,5112.0
1700861760000,3.663,3.663,3.66,3.661,1028.0
1700861820000,3.66,3.661,3.66,3.66,1374.0
1700861880000,3.66,3.661,3.66,3.661,283.0
1700861940000,3.66,3.66,3.655,3.657,2356.0
1700862000000,3.657,3.658,3.654,3.656,5417.0
1700862060000,3.656,3.658,3.652,3.653,3776.0
1700862120000,3.653,3.654,3.652,3.653,859.0
1700862180000,3.653,3.654,3.65,3.65,998.0
1700862240000,3.651,3.653,3.651,3.653,903.0
1700862300000,3.653,3.655,3.652,3.652,1941.0
1700862360000,3.652,3.654,3.652,3.652,156.0
1700862420000,3.652,3.653,3.652,3.652,33.0
1700862480000,3.651,3.651,3.646,3.647,2573.0
1700862540000,3.647,3.648,3.646,3.647,2528.0
1700862600000,3.646,3.648,3.644,3.644,982.0
1700862660000,3.644,3.644,3.642,3.642,2846.0
1700862720000,3.643,3.645,3.641,3.641,4785.0
1700862780000,3.641,3.643,3.634,3.635,8891.0
1700862840000,3.634,3.641,3.616,3.631,44058.0
1700862900000,3.631,3.638,3.629,3.635,7385.0
1700862960000,3.634,3.637,3.629,3.635,2189.0
1700863020000,3.635,3.635,3.633,3.634,1315.0
1700863080000,3.634,3.634,3.632,3.632,2849.0
1700863140000,3.632,3.637,3.63,3.637,1844.0
1700863200000,3.636,3.637,3.632,3.634,2935.0
1700863260000,3.634,3.636,3.633,3.634,9326.0
1700863320000,3.634,3.637,3.633,3.635,1610.0
1700863380000,3.635,3.637,3.634,3.636,1520.0
1700863440000,3.634,3.634,3.632,3.634,2017.0
1700863500000,3.634,3.635,3.629,3.631,1544.0
1700863560000,3.632,3.632,3.63,3.63,2341.0
1700863620000,3.631,3.636,3.63,3.631,4196.0
1700863680000,3.632,3.639,3.632,3.636,3689.0
1700863740000,3.635,3.635,3.615,3.618,43539.0
1700863800000,3.618,3.623,3.617,3.619,3608.0
1700863860000,3.618,3.62,3.612,3.614,3720.0
1700863920000,3.615,3.615,3.584,3.595,38416.0
1700863980000,3.595,3.603,3.592,3.602,8644.0
1700864040000,3.603,3.606,3.599,3.6,3905.0
1700864100000,3.599,3.606,3.597,3.606,2660.0
1700864160000,3.606,3.615,3.606,3.611,4573.0
1700864220000,3.611,3.614,3.606,3.614,1655.0
1700864280000,3.613,3.616,3.611,3.611,2003.0
1700864340000,3.613,3.614,3.611,3.611,1241.0
1700864400000,3.611,3.613,3.609,3.611,4607.0
1700864460000,3.613,3.615,3.612,3.613,1178.0
1700864520000,3.613,3.618,3.613,3.618,845.0
1700864580000,3.617,3.62,3.616,3.619,2424.0
1700864640000,3.618,3.622,3.612,3.612,3630.0
1700864700000,3.611,3.612,3.607,3.609,2212.0
1700864760000,3.608,3.608,3.596,3.596,4027.0
1700864820000,3.597,3.606,3.596,3.605,4982.0
1700864880000,3.605,3.606,3.602,3.602,1504.0
1700864940000,3.602,3.602,3.599,3.601,1494.0
1700865000000,3.601,3.602,3.599,3.602,2383.0
1700865060000,3.601,3.613,3.6,3.612,2138.0
1700865120000,3.611,3.611,3.609,3.611,873.0
1700865180000,3.611,3.614,3.61,3.613,1478.0
1700865240000,3.614,3.62,3.614,3.618,2047.0
1700865300000,3.618,3.618,3.614,3.616,1076.0
1700865360000,3.617,3.617,3.613,3.613,512.0
1700865420000,3.615,3.615,3.614,3.615,1596.0
1700865480000,3.615,3.619,3.615,3.617,4530.0
1700865540000,3.618,3.62,3.618,3.618,2915.0
1700865600000,3.619,3.619,3.618,3.619,159.0
1700865660000,3.619,3.62,3.619,3.62,1101.0
1700865720000,3.621,3.621,3.621,3.621,235.0
1700865780000,3.62,3.621,3.62,3.62,842.0
1700865840000,3.62,3.623,3.618,3.62,3461.0
1700865900000,3.621,3.623,3.621,3.622,171.0
1700865960000,3.622,3.623,3.622,3.623,1011.0
1700866020000,3.624,3.624,3.622,3.622,660.0
1700866080000,3.623,3.625,3.621,3.622,2067.0
1700866140000,3.622,3.623,3.622,3.623,485.0
1700866200000,3.624,3.624,3.623,3.624,131.0
1700866260000,3.623,3.624,3.623,3.624,2224.0
1700866320000,3.625,3.625,3.625,3.625,831.0
1700866380000,3.624,3.625,3.621,3.623,536.0
1700866440000,3.622,3.623,3.622,3.623,107.0
1700866500000,3.622,3.622,3.619,3.62,1591.0
1700866560000,3.62,3.621,3.62,3.62,157.0
1700866620000,3.621,3.621,3.616,3.616,264.0
1700866680000,3.616,3.616,3.613,3.615,1564.0
1700866740000,3.615,3.615,3.614,3.615,150.0
1700866800000,3.615,3.615,3.609,3.611,3062.0
1700866860000,3.61,3.61,3.605,3.605,1052.0
1700866920000,3.606,3.608,3.604,3.605,1733.0
1700866980000,3.605,3.607,3.602,3.606,863.0
1700867040000,3.604,3.604,3.598,3.6,3024.0
1700867100000,3.599,3.601,3.597,3.6,2791.0
1700867160000,3.598,3.598,3.596,3.596,2554.0
1700867220000,3.597,3.606,3.597,3.603,9424.0
1700867280000,3.602,3.602,3.598,3.599,2302.0
1700867340000,3.599,3.599,3.577,3.589,51399.0
1700867400000,3.59,3.592,3.586,3.592,3118.0
1700867460000,3.592,3.594,3.591,3.591,2086.0
1700867520000,3.592,3.595,3.592,3.594,3576.0
1700867580000,3.595,3.596,3.593,3.593,1371.0
1700867640000,3.594,3.597,3.59,3.592,5636.0
1700867700000,3.591,3.595,3.591,3.595,2270.0
1700867760000,3.594,3.594,3.589,3.592,7290.0
1700867820000,3.592,3.593,3.591,3.592,2130.0
1700867880000,3.592,3.592,3.589,3.592,2334.0
1700867940000,3.591,3.591,3.589,3.589,623.0
1700868000000,3.589,3.591,3.589,3.591,1836.0
1700868060000,3.592,3.6,3.592,3.6,7794.0
1700868120000,3.6,3.603,3.597,3.598,5333.0
1700868180000,3.598,3.601,3.598,3.601,288.0
1700868240000,3.602,3.603,3.602,3.602,1104.0
1700868300000,3.602,3.605,3.602,3.605,914.0
1700868360000,3.605,3.608,3.605,3.608,1408.0
1700868420000,3.608,3.612,3.607,3.612,871.0
1700868480000,3.612,3.614,3.611,3.611,476.0
1700868540000,3.611,3.612,3.608,3.608,1599.0
1700868600000,3.61,3.612,3.608,3.61,2599.0
1700868660000,3.608,3.608,3.606,3.607,510.0
1700868720000,3.608,3.612,3.606,3.612,1495.0
1700868780000,3.61,3.613,3.608,3.61,1325.0
1700868840000,3.612,3.614,3.609,3.609,1441.0
1700868900000,3.61,3.612,3.61,3.612,298.0
1700868960000,3.612,3.615,3.612,3.613,419.0
1700869020000,3.613,3.614,3.612,3.613,366.0
1700869080000,3.615,3.617,3.615,3.617,1622.0
1700869140000,3.616,3.617,3.615,3.615,591.0
1700869200000,3.615,3.618,3.615,3.617,3712.0
1700869260000,3.617,3.619,3.617,3.619,763.0
1700869320000,3.618,3.619,3.618,3.618,547.0
1700869380000,3.618,3.618,3.617,3.618,75.0
1700869440000,3.618,3.62,3.618,3.62,484.0
1700869500000,3.619,3.622,3.618,3.622,2270.0
1700869560000,3.622,3.624,3.621,3.624,3007.0
1700869620000,3.623,3.623,3.618,3.618,1591.0
1700869680000,3.617,3.617,3.608,3.608,2784.0
1700869740000,3.609,3.612,3.608,3.612,1346.0
1700869800000,3.612,3.615,3.61,3.613,835.0
1700869860000,3.613,3.615,3.613,3.614,875.0
1700869920000,3.614,3.614,3.612,3.613,279.0
1700869980000,3.614,3.618,3.614,3.616,241.0
1700870040000,3.615,3.616,3.613,3.615,213.0
1700870100000,3.615,3.618,3.614,3.618,700.0
1700870160000,3.617,3.617,3.616,3.616,262.0
1700870220000,3.615,3.617,3.614,3.615,470.0
1700870280000,3.614,3.616,3.613,3.616,259.0
1700870340000,3.616,3.619,3.616,3.616,709.0
1700870400000,3.618,3.622,3.613,3.613,3463.0
1700870460000,3.613,3.613,3.611,3.611,414.0
1700870520000,3.611,3.612,3.603,3.603,1347.0
1700870580000,3.604,3.605,3.597,3.597,1257.0
1700870640000,3.599,3.602,3.593,3.598,7218.0
1700870700000,3.598,3.599,3.595,3.598,1891.0
1700870760000,3.599,3.601,3.593,3.593,3279.0
1700870820000,3.593,3.596,3.593,3.595,2418.0
1700870880000,3.593,3.6,3.593,3.598,3080.0
1700870940000,3.6,3.607,3.6,3.604,1320.0
1700871000000,3.603,3.604,3.601,3.603,1778.0
1700871060000,3.604,3.606,3.603,3.603,2242.0
1700871120000,3.604,3.607,3.604,3.605,1271.0
1700871180000,3.605,3.606,3.605,3.605,626.0
1700871240000,3.606,3.614,3.606,3.61,3430.0
1700871300000,3.611,3.611,3.61,3.61,396.0
1700871360000,3.61,3.611,3.607,3.607,1839.0
1700871420000,3.608,3.609,3.608,3.608,211.0
1700871480000,3.609,3.611,3.608,3.611,1216.0
1700871540000,3.611,3.611,3.609,3.611,691.0
1700871600000,3.61,3.611,3.608,3.608,1068.0
1700871660000,3.607,3.609,3.607,3.608,674.0
1700871720000,3.608,3.609,3.606,3.606,587.0
1700871780000,3.607,3.609,3.605,3.609,1161.0
1700871840000,3.609,3.609,3.609,3.609,136.0
1700871900000,3.609,3.609,3.608,3.609,768.0
1700871960000,3.608,3.61,3.608,3.61,289.0
1700872020000,3.609,3.61,3.606,3.606,1356.0
1700872080000,3.606,3.609,3.606,3.609,175.0
1700872140000,3.607,3.607,3.607,3.607,147.0
1700872200000,3.606,3.609,3.606,3.609,652.0
1700872260000,3.609,3.609,3.607,3.607,142.0
1700872320000,3.608,3.609,3.607,3.607,626.0
1700872380000,3.608,3.609,3.603,3.603,5361.0
1700872440000,3.604,3.606,3.604,3.606,902.0
1700872500000,3.607,3.609,3.607,3.608,174.0
1700872560000,3.609,3.61,3.609,3.609,701.0
1700872620000,3.608,3.611,3.608,3.611,4312.0
1700872680000,3.611,3.611,3.61,3.61,1092.0
1700872740000,3.61,3.611,3.61,3.61,383.0
1700872800000,3.611,3.617,3.611,3.616,3518.0
1700872860000,3.615,3.623,3.615,3.621,2561.0
1700872920000,3.62,3.62,3.616,3.619,1864.0
1700872980000,3.619,3.622,3.619,3.621,807.0
1700873040000,3.622,3.623,3.621,3.623,1088.0
1700873100000,3.623,3.626,3.623,3.626,971.0
1700873160000,3.625,3.628,3.624,3.628,2555.0
1700873220000,3.628,3.629,3.627,3.627,2308.0
1700873280000,3.628,3.628,3.624,3.624,540.0
1700873340000,3.624,3.637,3.622,3.634,18864.0
1700873400000,3.634,3.637,3.633,3.633,1365.0
1700873460000,3.633,3.633,3.628,3.628,567.0
1700873520000,3.627,3.63,3.624,3.63,6085.0
1700873580000,3.629,3.63,3.629,3.629,120.0
1700873640000,3.63,3.63,3.63,3.63,102.0
1700873700000,3.63,3.636,3.629,3.634,3496.0
1700873760000,3.634,3.636,3.628,3.635,3419.0
1700873820000,3.633,3.635,3.628,3.628,2728.0
1700873880000,3.631,3.634,3.63,3.633,3258.0
1700873940000,3.633,3.633,3.628,3.631,5171.0
1700874000000,3.631,3.633,3.63,3.63,2844.0
1700874060000,3.63,3.635,3.629,3.635,3024.0
1700874120000,3.635,3.638,3.632,3.638,1067.0
1700874180000,3.636,3.638,3.635,3.636,2077.0
1700874240000,3.637,3.638,3.636,3.638,431.0
1700874300000,3.637,3.641,3.637,3.641,1334.0
1700874360000,3.642,3.643,3.64,3.64,1273.0
1700874420000,3.641,3.642,3.641,3.642,63.0
1700874480000,3.641,3.641,3.636,3.636,1080.0
1700874540000,3.635,3.637,3.631,3.637,5115.0
1700874600000,3.637,3.64,3.637,3.64,475.0
1700874660000,3.638,3.638,3.638,3.638,144.0
1700874720000,3.636,3.64,3.635,3.64,2376.0
1700874780000,3.639,3.645,3.639,3.641,1538.0
1700874840000,3.643,3.645,3.639,3.64,642.0
1700874900000,3.639,3.64,3.634,3.634,3156.0
1700874960000,3.634,3.636,3.633,3.635,1290.0
1700875020000,3.636,3.644,3.636,3.643,564.0
1700875080000,3.644,3.647,3.644,3.646,650.0
1700875140000,3.645,3.646,3.642,3.643,677.0
1700875200000,3.642,3.642,3.637,3.639,718.0
1700875260000,3.639,3.642,3.639,3.642,2625.0
1700875320000,3.641,3.641,3.636,3.636,4278.0
1700875380000,3.636,3.636,3.636,3.636,17.0
1700875440000,3.635,3.636,3.634,3.634,375.0
1700875500000,3.632,3.634,3.632,3.634,3073.0
1700875560000,3.635,3.638,3.635,3.637,1039.0
1700875620000,3.638,3.639,3.638,3.639,510.0
1700875680000,3.639,3.639,3.639,3.639,11.0
1700875740000,3.639,3.639,3.636,3.638,1114.0
1700875800000,3.638,3.641,3.638,3.641,2752.0
1700875860000,3.644,3.651,3.644,3.649,754.0
1700875920000,3.65,3.65,3.648,3.648,589.0
1700875980000,3.648,3.65,3.645,3.65,1259.0
1700876040000,3.65,3.651,3.648,3.65,948.0
1700876100000,3.65,3.651,3.649,3.65,6200.0
1700876160000,3.652,3.656,3.652,3.653,856.0
1700876220000,3.654,3.657,3.654,3.657,1446.0
1700876280000,3.657,3.663,3.657,3.663,4095.0
1700876340000,3.663,3.665,3.66,3.664,4541.0
1700876400000,3.663,3.665,3.663,3.664,1448.0
1700876460000,3.664,3.664,3.661,3.661,2459.0
1700876520000,3.66,3.665,3.658,3.665,5656.0
1700876580000,3.665,3.665,3.661,3.665,853.0
1700876640000,3.665,3.665,3.662,3.662,600.0
1700876700000,3.662,3.664,3.661,3.663,1925.0
1700876760000,3.663,3.666,3.663,3.666,584.0
1700876820000,3.666,3.666,3.664,3.666,1942.0
1700876880000,3.666,3.667,3.662,3.662,1915.0
1700876940000,3.664,3.665,3.664,3.664,186.0
1700877000000,3.663,3.664,3.663,3.663,1133.0
1700877060000,3.664,3.671,3.664,3.668,4772.0
1700877120000,3.67,3.671,3.666,3.666,1296.0
1700877180000,3.668,3.671,3.668,3.669,428.0
1700877240000,3.67,3.67,3.666,3.666,1912.0
1700877300000,3.668,3.668,3.666,3.666,397.0
1700877360000,3.668,3.674,3.668,3.669,1049.0
1700877420000,3.669,3.669,3.667,3.668,892.0
1700877480000,3.667,3.667,3.663,3.667,1612.0
1700877540000,3.667,3.674,3.665,3.67,990.0
1700877600000,3.67,3.674,3.67,3.67,1048.0
1700877660000,3.669,3.669,3.665,3.666,984.0
1700877720000,3.666,3.673,3.666,3.672,764.0
1700877780000,3.671,3.671,3.666,3.667,607.0
1700877840000,3.666,3.667,3.664,3.666,2542.0
1700877900000,3.665,3.668,3.664,3.668,634.0
1700877960000,3.667,3.667,3.665,3.665,1264.0
1700878020000,3.665,3.665,3.661,3.661,1307.0
1700878080000,3.661,3.662,3.659,3.662,901.0
1700878140000,3.662,3.662,3.661,3.661,290.0
1700878200000,3.662,3.668,3.662,3.664,3133.0
1700878260000,3.664,3.665,3.66,3.665,2425.0
1700878320000,3.665,3.665,3.663,3.663,447.0
1700878380000,3.663,3.663,3.66,3.661,905.0
1700878440000,3.661,3.661,3.657,3.657,2056.0
1700878500000,3.659,3.66,3.659,3.66,226.0
1700878560000,3.659,3.659,3.656,3.656,546.0
1700878620000,3.656,3.657,3.655,3.655,3947.0
1700878680000,3.657,3.663,3.657,3.659,7869.0
1700878740000,3.661,3.662,3.653,3.654,8183.0
1700878800000,3.653,3.653,3.648,3.649,3055.0
1700878860000,3.649,3.649,3.643,3.649,4653.0
1700878920000,3.648,3.655,3.648,3.654,1915.0
1700878980000,3.655,3.656,3.651,3.653,569.0
1700879040000,3.654,3.655,3.651,3.651,333.0
1700879100000,3.651,3.655,3.651,3.654,801.0
1700879160000,3.653,3.655,3.653,3.655,380.0
1700879220000,3.656,3.661,3.656,3.661,1842.0
1700879280000,3.662,3.664,3.662,3.663,927.0
1700879340000,3.663,3.664,3.661,3.662,1113.0
1700879400000,3.662,3.669,3.661,3.669,1060.0
1700879460000,3.669,3.669,3.664,3.668,3930.0
1700879520000,3.668,3.669,3.666,3.666,1419.0
1700879580000,3.666,3.668,3.666,3.667,214.0
1700879640000,3.667,3.672,3.667,3.671,833.0
1700879700000,3.671,3.673,3.669,3.672,1402.0
1700879760000,3.672,3.675,3.672,3.673,2143.0
1700879820000,3.673,3.677,3.672,3.675,1964.0
1700879880000,3.675,3.675,3.675,3.675,109.0
1700879940000,3.674,3.674,3.669,3.67,4486.0
1700880000000,3.671,3.674,3.671,3.674,1386.0
1700880060000,3.673,3.673,3.67,3.67,512.0
1700880120000,3.671,3.674,3.671,3.673,1208.0
1700880180000,3.674,3.675,3.674,3.675,465.0
1700880240000,3.675,3.676,3.673,3.673,1290.0
1700880300000,3.673,3.68,3.673,3.677,2758.0
1700880360000,3.68,3.683,3.68,3.682,2597.0
1700880420000,3.68,3.68,3.675,3.675,1913.0
1700880480000,3.675,3.676,3.674,3.674,1707.0
1700880540000,3.673,3.673,3.668,3.669,2019.0
1700880600000,3.669,3.67,3.666,3.666,696.0
1700880660000,3.665,3.665,3.665,3.665,453.0
1700880720000,3.666,3.669,3.666,3.666,531.0
1700880780000,3.665,3.671,3.665,3.671,349.0
1700880840000,3.671,3.671,3.668,3.668,216.0
1700880900000,3.668,3.669,3.667,3.669,290.0
1700880960000,3.668,3.67,3.667,3.667,1759.0
1700881020000,3.667,3.668,3.665,3.666,1331.0
1700881080000,3.667,3.671,3.667,3.669,1242.0
1700881140000,3.669,3.672,3.668,3.672,865.0
1700881200000,3.67,3.67,3.664,3.664,1096.0
1700881260000,3.664,3.667,3.664,3.667,251.0
1700881320000,3.666,3.667,3.662,3.664,1224.0
1700881380000,3.662,3.662,3.658,3.66,1945.0
1700881440000,3.66,3.663,3.66,3.663,601.0
1700881500000,3.662,3.663,3.66,3.661,667.0
1700881560000,3.661,3.661,3.66,3.66,1610.0
1700881620000,3.66,3.665,3.66,3.665,1156.0
1700881680000,3.665,3.666,3.665,3.665,457.0
1700881740000,3.664,3.667,3.664,3.666,740.0
1700881800000,3.666,3.666,3.665,3.665,1390.0
1700881860000,3.665,3.666,3.665,3.666,338.0
1700881920000,3.667,3.667,3.665,3.666,178.0
1700881980000,3.667,3.669,3.666,3.668,1179.0
1700882040000,3.669,3.67,3.668,3.668,1192.0
1700882100000,3.669,3.674,3.669,3.674,3897.0
1700882160000,3.675,3.677,3.675,3.677,1984.0
1700882220000,3.677,3.677,3.674,3.674,2111.0
1700882280000,3.674,3.674,3.671,3.671,953.0
1700882340000,3.672,3.674,3.672,3.674,650.0
1700882400000,3.674,3.677,3.673,3.673,1308.0
1700882460000,3.675,3.675,3.672,3.672,606.0
1700882520000,3.671,3.671,3.666,3.667,701.0
1700882580000,3.667,3.669,3.666,3.669,367.0
1700882640000,3.668,3.669,3.667,3.669,305.0
1700882700000,3.669,3.669,3.669,3.669,273.0
1700882760000,3.669,3.67,3.667,3.67,1926.0
1700882820000,3.67,3.675,3.67,3.675,1161.0
1700882880000,3.675,3.675,3.669,3.669,723.0
1700882940000,3.67,3.671,3.67,3.671,238.0
1700883000000,3.671,3.674,3.67,3.671,607.0
1700883060000,3.672,3.673,3.672,3.673,1543.0
1700883120000,3.672,3.672,3.666,3.668,1601.0
1700883180000,3.666,3.668,3.664,3.664,269.0
1700883240000,3.664,3.664,3.663,3.663,615.0
1700883300000,3.663,3.663,3.662,3.663,663.0
1700883360000,3.662,3.669,3.662,3.669,630.0
1700883420000,3.668,3.668,3.662,3.662,521.0
1700883480000,3.663,3.665,3.661,3.665,726.0
1700883540000,3.663,3.664,3.662,3.664,376.0
1700883600000,3.664,3.664,3.661,3.661,365.0
1700883660000,3.661,3.662,3.658,3.658,617.0
1700883720000,3.658,3.661,3.655,3.661,1862.0
1700883780000,3.662,3.663,3.661,3.662,1081.0
1700883840000,3.664,3.665,3.663,3.663,206.0
1700883900000,3.664,3.668,3.664,3.668,414.0
1700883960000,3.667,3.667,3.658,3.661,3649.0
1700884020000,3.661,3.663,3.661,3.662,234.0
1700884080000,3.661,3.662,3.657,3.66,2610.0
1700884140000,3.661,3.665,3.661,3.663,737.0
1700884200000,3.662,3.662,3.66,3.662,735.0
1700884260000,3.661,3.661,3.656,3.658,243.0
1700884320000,3.658,3.66,3.653,3.66,2776.0
1700884380000,3.66,3.668,3.66,3.663,2886.0
1700884440000,3.664,3.669,3.664,3.668,1589.0
1700884500000,3.669,3.67,3.667,3.67,1240.0
1700884560000,3.67,3.67,3.668,3.668,641.0
1700884620000,3.668,3.67,3.668,3.669,471.0
1700884680000,3.67,3.67,3.67,3.67,27.0
1700884740000,3.67,3.671,3.668,3.67,2598.0
1700884800000,3.671,3.673,3.67,3.672,1520.0
1700884860000,3.672,3.673,3.67,3.67,4680.0
1700884920000,3.671,3.672,3.67,3.671,265.0
1700884980000,3.672,3.672,3.671,3.671,277.0
1700885040000,3.671,3.671,3.668,3.668,899.0
1700885100000,3.668,3.668,3.664,3.667,1977.0
1700885160000,3.667,3.668,3.666,3.667,314.0
1700885220000,3.666,3.666,3.664,3.664,308.0
1700885280000,3.664,3.668,3.663,3.665,2997.0
1700885340000,3.663,3.663,3.662,3.663,235.0
1700885400000,3.662,3.662,3.656,3.66,3585.0
1700885460000,3.66,3.661,3.66,3.661,148.0
1700885520000,3.661,3.661,3.658,3.658,865.0
1700885580000,3.659,3.662,3.658,3.662,790.0
1700885640000,3.662,3.663,3.661,3.661,298.0
1700885700000,3.66,3.667,3.659,3.667,1277.0
1700885760000,3.668,3.675,3.668,3.675,3600.0
1700885820000,3.675,3.679,3.672,3.672,2037.0
1700885880000,3.672,3.675,3.671,3.674,160.0
1700885940000,3.674,3.678,3.673,3.678,293.0
1700886000000,3.678,3.685,3.678,3.681,3807.0
1700886060000,3.681,3.686,3.681,3.683,3284.0
1700886120000,3.684,3.685,3.684,3.684,938.0
1700886180000,3.684,3.685,3.676,3.676,2001.0
1700886240000,3.678,3.681,3.678,3.679,487.0
1700886300000,3.678,3.678,3.676,3.677,219.0
1700886360000,3.676,3.676,3.668,3.67,9180.0
1700886420000,3.67,3.67,3.666,3.667,777.0
1700886480000,3.667,3.669,3.665,3.666,955.0
1700886540000,3.667,3.667,3.667,3.667,53.0
1700886600000,3.667,3.667,3.662,3.662,1391.0
1700886660000,3.663,3.667,3.663,3.663,762.0
1700886720000,3.664,3.666,3.664,3.666,130.0
1700886780000,3.666,3.666,3.663,3.663,627.0
1700886840000,3.663,3.663,3.661,3.662,179.0
1700886900000,3.662,3.667,3.661,3.665,1157.0
1700886960000,3.665,3.665,3.661,3.661,174.0
1700887020000,3.662,3.662,3.658,3.659,478.0
1700887080000,3.658,3.659,3.656,3.659,1628.0
1700887140000,3.659,3.659,3.657,3.658,343.0
1700887200000,3.658,3.658,3.653,3.653,519.0
1700887260000,3.652,3.652,3.647,3.647,4704.0
1700887320000,3.65,3.652,3.65,3.65,922.0
1700887380000,3.651,3.653,3.65,3.653,1036.0
1700887440000,3.653,3.655,3.646,3.646,3473.0
1700887500000,3.648,3.654,3.648,3.654,1183.0
1700887560000,3.655,3.656,3.651,3.651,678.0
1700887620000,3.65,3.651,3.639,3.643,3786.0
1700887680000,3.644,3.646,3.643,3.645,1651.0
1700887740000,3.646,3.646,3.638,3.64,6740.0
1700887800000,3.639,3.641,3.638,3.641,1365.0
1700887860000,3.641,3.644,3.641,3.644,398.0
1700887920000,3.645,3.646,3.644,3.645,378.0
1700887980000,3.645,3.647,3.645,3.647,593.0
1700888040000,3.647,3.649,3.645,3.647,898.0
1700888100000,3.646,3.651,3.646,3.651,716.0
1700888160000,3.651,3.654,3.651,3.654,459.0
1700888220000,3.655,3.656,3.655,3.656,608.0
1700888280000,3.656,3.656,3.655,3.656,131.0
1700888340000,3.657,3.666,3.656,3.662,8522.0
1700888400000,3.662,3.662,3.66,3.661,460.0
1700888460000,3.661,3.663,3.66,3.663,1213.0
1700888520000,3.663,3.667,3.661,3.666,3321.0
1700888580000,3.666,3.669,3.666,3.667,853.0
1700888640000,3.669,3.671,3.669,3.67,1548.0
1700888700000,3.671,3.672,3.666,3.666,1298.0
1700888760000,3.667,3.667,3.665,3.665,773.0
1700888820000,3.666,3.668,3.663,3.666,2520.0
1700888880000,3.667,3.669,3.667,3.669,370.0
1700888940000,3.668,3.668,3.664,3.666,604.0
1700889000000,3.665,3.666,3.659,3.662,4579.0
1700889060000,3.662,3.665,3.662,3.665,784.0
1700889120000,3.665,3.665,3.665,3.665,205.0
1700889180000,3.665,3.666,3.665,3.666,93.0
1700889240000,3.664,3.664,3.663,3.663,97.0
1700889300000,3.663,3.663,3.657,3.659,1667.0
1700889360000,3.659,3.66,3.659,3.66,160.0
1700889420000,3.658,3.658,3.653,3.654,762.0
1700889480000,3.655,3.655,3.654,3.654,351.0
1700889540000,3.653,3.653,3.646,3.646,4671.0
1700889600000,3.646,3.646,3.642,3.645,1886.0
1700889660000,3.644,3.648,3.644,3.648,1243.0
1700889720000,3.647,3.655,3.647,3.654,904.0
1700889780000,3.654,3.658,3.653,3.658,996.0
1700889840000,3.658,3.664,3.658,3.663,3341.0
1700889900000,3.663,3.663,3.66,3.66,532.0
1700889960000,3.66,3.66,3.66,3.66,0.0
1700890020000,3.661,3.667,3.661,3.667,721.0
1700890080000,3.666,3.666,3.666,3.666,52.0
1700890140000,3.667,3.667,3.664,3.664,1352.0
1700890200000,3.665,3.665,3.663,3.664,1196.0
1700890260000,3.665,3.669,3.664,3.665,1126.0
1700890320000,3.667,3.67,3.667,3.67,1965.0
1700890380000,3.669,3.671,3.669,3.669,851.0
1700890440000,3.669,3.675,3.669,3.674,4315.0
1700890500000,3.674,3.676,3.672,3.672,1573.0
1700890560000,3.673,3.674,3.67,3.674,2032.0
1700890620000,3.673,3.673,3.673,3.673,330.0
1700890680000,3.674,3.677,3.674,3.676,1337.0
1700890740000,3.676,3.679,3.675,3.679,1693.0
1700890800000,3.676,3.678,3.676,3.676,390.0
1700890860000,3.677,3.677,3.676,3.676,21.0
1700890920000,3.677,3.679,3.677,3.678,1356.0
1700890980000,3.678,3.68,3.676,3.68,786.0
1700891040000,3.68,3.68,3.674,3.676,1907.0
1700891100000,3.676,3.677,3.674,3.675,420.0
1700891160000,3.675,3.678,3.674,3.678,1709.0
1700891220000,3.678,3.679,3.678,3.678,701.0
1700891280000,3.678,3.678,3.678,3.678,3411.0
1700891340000,3.677,3.677,3.673,3.673,2530.0
1700891400000,3.674,3.674,3.67,3.67,1232.0
1700891460000,3.671,3.671,3.67,3.671,505.0
1700891520000,3.671,3.671,3.668,3.671,404.0
1700891580000,3.672,3.686,3.672,3.684,22175.0
1700891640000,3.684,3.686,3.683,3.684,1203.0
1700891700000,3.684,3.686,3.681,3.685,3583.0
1700891760000,3.685,3.694,3.685,3.689,5290.0
1700891820000,3.69,3.69,3.687,3.69,846.0
1700891880000,3.688,3.69,3.687,3.689,1121.0
1700891940000,3.688,3.688,3.688,3.688,71.0
1700892000000,3.687,3.687,3.681,3.683,3564.0
1700892060000,3.683,3.684,3.681,3.683,1330.0
1700892120000,3.683,3.686,3.682,3.686,1020.0
1700892180000,3.685,3.685,3.682,3.683,2353.0
1700892240000,3.683,3.686,3.683,3.684,320.0
1700892300000,3.684,3.684,3.682,3.683,606.0
1700892360000,3.683,3.684,3.683,3.683,1843.0
1700892420000,3.683,3.683,3.676,3.68,5435.0
1700892480000,3.679,3.68,3.678,3.678,613.0
1700892540000,3.677,3.678,3.676,3.677,319.0
1700892600000,3.677,3.677,3.677,3.677,134.0
1700892660000,3.676,3.677,3.674,3.674,1206.0
1700892720000,3.674,3.674,3.661,3.668,11262.0
1700892780000,3.668,3.672,3.665,3.672,2359.0
1700892840000,3.671,3.672,3.671,3.671,92.0
1700892900000,3.672,3.672,3.668,3.67,397.0
1700892960000,3.671,3.673,3.67,3.672,1076.0
1700893020000,3.674,3.677,3.674,3.674,235.0
1700893080000,3.677,3.68,3.677,3.68,434.0
1700893140000,3.679,3.679,3.676,3.676,284.0
1700893200000,3.676,3.679,3.675,3.676,1442.0
1700893260000,3.677,3.678,3.677,3.678,208.0
1700893320000,3.679,3.679,3.673,3.674,888.0
1700893380000,3.675,3.677,3.673,3.676,1785.0
1700893440000,3.675,3.675,3.674,3.674,95.0
1700893500000,3.674,3.676,3.674,3.674,945.0
1700893560000,3.673,3.674,3.673,3.674,53.0
1700893620000,3.674,3.677,3.674,3.677,1423.0
1700893680000,3.678,3.678,3.674,3.674,93.0
1700893740000,3.675,3.676,3.675,3.676,281.0
1700893800000,3.676,3.676,3.672,3.672,2849.0
1700893860000,3.673,3.675,3.673,3.673,262.0
1700893920000,3.674,3.676,3.673,3.676,1584.0
1700893980000,3.676,3.677,3.674,3.677,2018.0
1700894040000,3.676,3.676,3.675,3.675,277.0
1700894100000,3.675,3.677,3.673,3.677,2272.0
1700894160000,3.675,3.679,3.675,3.677,853.0
1700894220000,3.678,3.681,3.678,3.681,1638.0
1700894280000,3.681,3.683,3.681,3.681,1097.0
1700894340000,3.681,3.682,3.681,3.681,213.0
1700894400000,3.682,3.682,3.68,3.681,2310.0
1700894460000,3.68,3.683,3.68,3.682,1562.0
1700894520000,3.683,3.685,3.683,3.685,759.0
1700894580000,3.685,3.693,3.685,3.693,6550.0
1700894640000,3.693,3.698,3.69,3.694,6854.0
1700894700000,3.693,3.698,3.69,3.696,4338.0
1700894760000,3.696,3.699,3.695,3.699,990.0
1700894820000,3.699,3.7,3.692,3.692,3013.0
1700894880000,3.693,3.693,3.69,3.693,1392.0
1700894940000,3.692,3.7,3.692,3.7,3075.0
1700895000000,3.7,3.7,3.693,3.694,1528.0
1700895060000,3.694,3.695,3.692,3.692,631.0
1700895120000,3.691,3.692,3.685,3.687,5407.0
1700895180000,3.686,3.686,3.682,3.686,2412.0
1700895240000,3.686,3.687,3.682,3.682,1201.0
1700895300000,3.683,3.684,3.679,3.681,5149.0
1700895360000,3.681,3.682,3.681,3.682,690.0
1700895420000,3.681,3.686,3.681,3.686,1116.0
1700895480000,3.686,3.689,3.684,3.685,1904.0
1700895540000,3.685,3.688,3.685,3.685,889.0
1700895600000,3.684,3.684,3.681,3.683,1470.0
1700895660000,3.684,3.684,3.681,3.681,3914.0
1700895720000,3.681,3.686,3.681,3.686,5384.0
1700895780000,3.687,3.687,3.685,3.685,34.0
1700895840000,3.686,3.687,3.684,3.684,442.0
1700895900000,3.684,3.684,3.682,3.682,1087.0
1700895960000,3.683,3.683,3.68,3.682,2908.0
1700896020000,3.682,3.684,3.677,3.684,3035.0
1700896080000,3.684,3.684,3.681,3.682,79.0
1700896140000,3.681,3.681,3.68,3.68,432.0
1700896200000,3.68,3.68,3.676,3.676,2030.0
1700896260000,3.676,3.677,3.676,3.677,676.0
1700896320000,3.676,3.676,3.672,3.672,3493.0
1700896380000,3.671,3.671,3.67,3.671,1108.0
1700896440000,3.672,3.677,3.672,3.674,2956.0
1700896500000,3.674,3.68,3.673,3.68,2497.0
1700896560000,3.68,3.68,3.676,3.678,1253.0
1700896620000,3.677,3.678,3.676,3.677,486.0
1700896680000,3.676,3.68,3.676,3.68,348.0
1700896740000,3.68,3.682,3.678,3.68,1246.0
1700896800000,3.68,3.681,3.68,3.68,190.0
1700896860000,3.68,3.68,3.677,3.679,586.0
1700896920000,3.679,3.684,3.679,3.684,2373.0
1700896980000,3.683,3.685,3.679,3.683,2108.0
1700897040000,3.683,3.683,3.681,3.683,1414.0
1700897100000,3.683,3.685,3.683,3.685,627.0
1700897160000,3.684,3.701,3.684,3.699,22851.0
1700897220000,3.698,3.703,3.697,3.7,3794.0
1700897280000,3.7,3.703,3.7,3.7,1006.0
1700897340000,3.701,3.701,3.694,3.695,811.0
1700897400000,3.694,3.696,3.69,3.696,5612.0
1700897460000,3.696,3.696,3.693,3.695,955.0
1700897520000,3.694,3.694,3.691,3.692,619.0
1700897580000,3.692,3.692,3.691,3.691,120.0
1700897640000,3.691,3.693,3.689,3.693,2604.0
1700897700000,3.693,3.694,3.693,3.694,52.0
1700897760000,3.693,3.693,3.69,3.691,853.0
1700897820000,3.691,3.694,3.688,3.694,1687.0
1700897880000,3.696,3.697,3.693,3.693,2019.0
1700897940000,3.692,3.692,3.69,3.69,363.0
1700898000000,3.69,3.69,3.686,3.688,4125.0
1700898060000,3.687,3.691,3.679,3.69,10956.0
1700898120000,3.689,3.69,3.688,3.689,623.0
1700898180000,3.69,3.691,3.689,3.69,672.0
1700898240000,3.691,3.693,3.69,3.693,1547.0
1700898300000,3.694,3.697,3.69,3.696,3695.0
1700898360000,3.696,3.699,3.695,3.698,1985.0
1700898420000,3.697,3.701,3.696,3.701,1348.0
1700898480000,3.702,3.702,3.7,3.7,1030.0
1700898540000,3.7,3.7,3.696,3.699,3859.0
1700898600000,3.696,3.7,3.695,3.697,4009.0
1700898660000,3.696,3.699,3.696,3.696,1969.0
1700898720000,3.696,3.702,3.696,3.702,830.0
1700898780000,3.703,3.706,3.702,3.705,3256.0
1700898840000,3.705,3.706,3.699,3.7,1347.0
1700898900000,3.702,3.704,3.701,3.704,284.0
1700898960000,3.704,3.705,3.703,3.705,973.0
1700899020000,3.705,3.708,3.702,3.704,1494.0
1700899080000,3.704,3.704,3.697,3.699,2666.0
1700899140000,3.699,3.702,3.698,3.698,1296.0
1700899200000,3.699,3.701,3.699,3.701,1273.0
1700899260000,3.702,3.703,3.699,3.699,897.0
1700899320000,3.698,3.709,3.698,3.707,7708.0
1700899380000,3.706,3.709,3.704,3.709,1996.0
1700899440000,3.709,3.711,3.707,3.71,2085.0
1700899500000,3.709,3.714,3.709,3.713,2228.0
1700899560000,3.714,3.716,3.714,3.715,2106.0
1700899620000,3.715,3.725,3.71,3.719,13363.0
1700899680000,3.718,3.718,3.712,3.712,2827.0
1700899740000,3.712,3.717,3.709,3.709,4127.0
1700899800000,3.709,3.711,3.708,3.711,965.0
1700899860000,3.712,3.715,3.712,3.715,3065.0
1700899920000,3.715,3.723,3.714,3.72,3500.0
1700899980000,3.719,3.719,3.718,3.719,763.0
1700900040000,3.719,3.724,3.719,3.722,1742.0
1700900100000,3.723,3.724,3.718,3.718,2125.0
1700900160000,3.718,3.719,3.718,3.719,382.0
1700900220000,3.718,3.718,3.711,3.715,5937.0
1700900280000,3.714,3.714,3.708,3.708,6330.0
1700900340000,3.708,3.71,3.708,3.708,786.0
1700900400000,3.709,3.711,3.709,3.709,1125.0
1700900460000,3.71,3.71,3.705,3.707,4967.0
1700900520000,3.707,3.712,3.707,3.709,866.0
1700900580000,3.709,3.71,3.705,3.71,1677.0
1700900640000,3.71,3.71,3.706,3.707,1315.0
1700900700000,3.708,3.712,3.708,3.71,1192.0
1700900760000,3.711,3.712,3.71,3.712,186.0
1700900820000,3.712,3.713,3.712,3.712,373.0
1700900880000,3.713,3.714,3.713,3.714,666.0
1700900940000,3.714,3.714,3.712,3.714,381.0
1700901000000,3.715,3.716,3.713,3.714,437.0
1700901060000,3.714,3.719,3.714,3.718,1024.0
1700901120000,3.719,3.722,3.717,3.717,1249.0
1700901180000,3.717,3.718,3.715,3.716,1706.0
1700901240000,3.716,3.716,3.716,3.716,36.0
1700901300000,3.715,3.715,3.712,3.713,349.0
1700901360000,3.713,3.713,3.713,3.713,100.0
1700901420000,3.712,3.713,3.71,3.71,3460.0
1700901480000,3.709,3.712,3.708,3.712,431.0
1700901540000,3.712,3.712,3.71,3.711,78.0
1700901600000,3.712,3.713,3.709,3.709,1113.0
1700901660000,3.709,3.709,3.698,3.699,9501.0
1700901720000,3.699,3.703,3.698,3.702,1230.0
1700901780000,3.702,3.704,3.702,3.704,3795.0
1700901840000,3.704,3.705,3.702,3.705,417.0
1700901900000,3.704,3.71,3.704,3.708,744.0
1700901960000,3.708,3.708,3.704,3.704,1083.0
1700902020000,3.704,3.704,3.704,3.704,416.0
1700902080000,3.704,3.704,3.702,3.704,644.0
1700902140000,3.704,3.704,3.702,3.702,323.0
1700902200000,3.7,3.701,3.7,3.701,275.0
1700902260000,3.701,3.703,3.699,3.702,865.0
1700902320000,3.704,3.706,3.704,3.704,1072.0
1700902380000,3.704,3.71,3.704,3.707,1399.0
1700902440000,3.707,3.709,3.707,3.709,1669.0
1700902500000,3.708,3.709,3.707,3.709,2248.0
1700902560000,3.709,3.709,3.707,3.708,713.0
1700902620000,3.708,3.708,3.702,3.703,2976.0
1700902680000,3.704,3.707,3.702,3.707,2690.0
1700902740000,3.706,3.712,3.706,3.708,1852.0
1700902800000,3.709,3.71,3.708,3.709,917.0
1700902860000,3.709,3.711,3.708,3.711,555.0
1700902920000,3.711,3.712,3.709,3.71,1899.0
1700902980000,3.71,3.71,3.706,3.706,3549.0
1700903040000,3.708,3.714,3.708,3.714,466.0
1700903100000,3.714,3.719,3.71,3.719,3114.0
1700903160000,3.719,3.719,3.716,3.716,932.0
1700903220000,3.716,3.716,3.714,3.714,714.0
1700903280000,3.714,3.717,3.711,3.713,2794.0
1700903340000,3.713,3.713,3.713,3.713,0.0
1700903400000,3.713,3.715,3.713,3.715,410.0
1700903460000,3.715,3.715,3.704,3.706,4478.0
1700903520000,3.706,3.706,3.704,3.704,1556.0
1700903580000,3.706,3.712,3.706,3.712,1344.0
1700903640000,3.712,3.712,3.709,3.712,2559.0
1700903700000,3.713,3.716,3.713,3.716,988.0
1700903760000,3.716,3.718,3.715,3.718,1580.0
1700903820000,3.717,3.722,3.716,3.722,791.0
1700903880000,3.721,3.721,3.717,3.718,2964.0
1700903940000,3.717,3.721,3.717,3.719,1256.0
1700904000000,3.719,3.722,3.718,3.718,1831.0
1700904060000,3.72,3.726,3.72,3.726,1564.0
1700904120000,3.725,3.727,3.725,3.726,1042.0
1700904180000,3.725,3.725,3.72,3.723,1218.0
1700904240000,3.724,3.726,3.722,3.724,857.0
1700904300000,3.724,3.724,3.713,3.714,6926.0
1700904360000,3.713,3.713,3.707,3.707,904.0
1700904420000,3.708,3.709,3.704,3.706,1681.0
1700904480000,3.706,3.706,3.706,3.706,16.0
1700904540000,3.705,3.705,3.699,3.7,5700.0
1700904600000,3.7,3.702,3.699,3.701,484.0
1700904660000,3.701,3.707,3.701,3.705,3182.0
1700904720000,3.706,3.706,3.69,3.693,10532.0
1700904780000,3.695,3.697,3.688,3.688,4079.0
1700904840000,3.692,3.692,3.678,3.69,11275.0
1700904900000,3.69,3.69,3.686,3.689,1672.0
1700904960000,3.689,3.691,3.687,3.689,609.0
1700905020000,3.69,3.69,3.687,3.688,1934.0
1700905080000,3.688,3.688,3.687,3.687,54.0
1700905140000,3.687,3.687,3.679,3.679,2451.0
1700905200000,3.68,3.683,3.675,3.683,3702.0
1700905260000,3.684,3.685,3.683,3.684,1034.0
1700905320000,3.684,3.685,3.682,3.683,726.0
1700905380000,3.684,3.687,3.684,3.685,529.0
1700905440000,3.685,3.685,3.68,3.681,500.0
1700905500000,3.681,3.686,3.681,3.686,1472.0
1700905560000,3.685,3.688,3.684,3.687,1759.0
1700905620000,3.688,3.692,3.688,3.692,672.0
1700905680000,3.692,3.692,3.683,3.683,4906.0
1700905740000,3.686,3.69,3.685,3.69,1095.0
1700905800000,3.691,3.691,3.687,3.688,507.0
1700905860000,3.687,3.687,3.681,3.682,3053.0
1700905920000,3.682,3.683,3.68,3.681,833.0
1700905980000,3.682,3.685,3.682,3.685,1504.0
1700906040000,3.684,3.692,3.684,3.692,2262.0
1700906100000,3.69,3.69,3.69,3.69,81.0
1700906160000,3.69,3.69,3.686,3.69,649.0
1700906220000,3.69,3.69,3.683,3.683,1669.0
1700906280000,3.684,3.684,3.683,3.683,122.0
1700906340000,3.683,3.683,3.68,3.681,435.0
1700906400000,3.681,3.681,3.67,3.676,8575.0
1700906460000,3.676,3.678,3.663,3.669,13314.0
1700906520000,3.67,3.674,3.67,3.673,1161.0
1700906580000,3.674,3.677,3.674,3.677,703.0
1700906640000,3.676,3.678,3.674,3.674,1050.0
1700906700000,3.674,3.674,3.667,3.672,1760.0
1700906760000,3.672,3.674,3.672,3.674,74.0
1700906820000,3.673,3.673,3.671,3.672,607.0
1700906880000,3.673,3.673,3.672,3.673,755.0
1700906940000,3.672,3.673,3.67,3.671,1722.0
1700907000000,3.673,3.674,3.672,3.673,292.0
1700907060000,3.673,3.673,3.667,3.667,2964.0
1700907120000,3.667,3.668,3.667,3.668,125.0
1700907180000,3.669,3.673,3.669,3.672,1103.0
1700907240000,3.672,3.672,3.67,3.672,1727.0
1700907300000,3.671,3.671,3.667,3.667,6707.0
1700907360000,3.667,3.667,3.656,3.661,13260.0
1700907420000,3.66,3.663,3.66,3.66,1881.0
1700907480000,3.66,3.661,3.658,3.661,334.0
1700907540000,3.661,3.662,3.655,3.658,2865.0
1700907600000,3.66,3.662,3.658,3.66,1650.0
1700907660000,3.661,3.664,3.661,3.664,1398.0
1700907720000,3.665,3.666,3.664,3.664,1452.0
1700907780000,3.664,3.664,3.656,3.658,3060.0
1700907840000,3.657,3.657,3.655,3.657,395.0
1700907900000,3.655,3.655,3.643,3.646,21109.0
1700907960000,3.647,3.652,3.646,3.65,601.0
1700908020000,3.649,3.649,3.647,3.648,447.0
1700908080000,3.648,3.65,3.647,3.648,1815.0
1700908140000,3.646,3.646,3.644,3.644,1558.0
1700908200000,3.646,3.649,3.646,3.647,596.0
1700908260000,3.646,3.646,3.645,3.645,79.0
1700908320000,3.646,3.646,3.642,3.642,572.0
1700908380000,3.641,3.641,3.634,3.636,4987.0
1700908440000,3.636,3.64,3.636,3.64,296.0
1700908500000,3.638,3.641,3.634,3.637,4313.0
1700908560000,3.636,3.636,3.624,3.627,8278.0
1700908620000,3.627,3.631,3.62,3.623,4465.0
1700908680000,3.624,3.629,3.621,3.626,1923.0
1700908740000,3.626,3.631,3.626,3.631,1580.0
1700908800000,3.631,3.631,3.628,3.63,1586.0
1700908860000,3.631,3.633,3.627,3.631,5851.0
1700908920000,3.629,3.631,3.623,3.623,1532.0
1700908980000,3.623,3.626,3.622,3.625,1543.0
1700909040000,3.625,3.629,3.625,3.629,3092.0
1700909100000,3.63,3.634,3.628,3.633,3321.0
1700909160000,3.632,3.632,3.623,3.631,2355.0
1700909220000,3.631,3.638,3.63,3.635,3773.0
1700909280000,3.635,3.638,3.635,3.637,1216.0
1700909340000,3.637,3.637,3.631,3.632,1670.0
1700909400000,3.633,3.634,3.625,3.627,2010.0
1700909460000,3.626,3.63,3.626,3.628,2958.0
1700909520000,3.629,3.633,3.629,3.633,2058.0
1700909580000,3.632,3.634,3.632,3.632,1707.0
1700909640000,3.633,3.634,3.633,3.634,559.0
1700909700000,3.634,3.636,3.633,3.634,680.0
1700909760000,3.634,3.639,3.634,3.635,2439.0
1700909820000,3.636,3.648,3.636,3.647,11548.0
1700909880000,3.645,3.645,3.641,3.643,573.0
1700909940000,3.643,3.643,3.64,3.641,149.0
1700910000000,3.643,3.646,3.643,3.646,867.0
1700910060000,3.646,3.652,3.646,3.652,1173.0
1700910120000,3.651,3.652,3.647,3.65,1552.0
1700910180000,3.649,3.651,3.648,3.651,317.0
1700910240000,3.652,3.654,3.652,3.654,1303.0
1700910300000,3.653,3.654,3.649,3.653,1975.0
1700910360000,3.653,3.653,3.653,3.653,595.0
1700910420000,3.654,3.656,3.653,3.654,1308.0
1700910480000,3.654,3.654,3.651,3.651,741.0
1700910540000,3.652,3.657,3.649,3.652,4675.0
1700910600000,3.653,3.654,3.65,3.654,562.0
1700910660000,3.654,3.655,3.654,3.655,50.0
1700910720000,3.656,3.657,3.655,3.656,101.0
1700910780000,3.657,3.659,3.655,3.656,955.0
1700910840000,3.656,3.656,3.653,3.656,4774.0
1700910900000,3.656,3.658,3.656,3.656,1006.0
1700910960000,3.657,3.657,3.649,3.649,3157.0
1700911020000,3.649,3.652,3.647,3.652,1940.0
1700911080000,3.65,3.65,3.646,3.647,911.0
1700911140000,3.646,3.646,3.64,3.642,2851.0
1700911200000,3.641,3.644,3.641,3.644,786.0
1700911260000,3.644,3.644,3.641,3.641,418.0
1700911320000,3.639,3.639,3.635,3.635,602.0
1700911380000,3.635,3.636,3.634,3.635,346.0
1700911440000,3.636,3.64,3.636,3.638,443.0
1700911500000,3.637,3.637,3.633,3.634,514.0
1700911560000,3.634,3.639,3.634,3.638,1003.0
1700911620000,3.638,3.64,3.635,3.639,1064.0
1700911680000,3.639,3.642,3.639,3.642,638.0
1700911740000,3.643,3.644,3.639,3.639,1743.0
1700911800000,3.638,3.641,3.638,3.641,382.0
1700911860000,3.64,3.642,3.64,3.64,167.0
1700911920000,3.641,3.643,3.641,3.642,407.0
1700911980000,3.643,3.643,3.641,3.642,168.0
1700912040000,3.641,3.641,3.634,3.636,1200.0
1700912100000,3.634,3.634,3.629,3.631,2907.0
1700912160000,3.631,3.631,3.628,3.629,439.0
1700912220000,3.628,3.628,3.62,3.62,4074.0
1700912280000,3.621,3.625,3.618,3.624,3697.0
1700912340000,3.623,3.628,3.618,3.628,3176.0
1700912400000,3.626,3.626,3.612,3.614,12957.0
1700912460000,3.615,3.616,3.605,3.609,7711.0
1700912520000,3.611,3.616,3.611,3.613,1330.0
1700912580000,3.612,3.612,3.608,3.611,926.0
1700912640000,3.61,3.612,3.605,3.61,4975.0
1700912700000,3.61,3.621,3.609,3.621,1695.0
1700912760000,3.622,3.623,3.612,3.62,3902.0
1700912820000,3.62,3.62,3.617,3.618,827.0
1700912880000,3.619,3.625,3.619,3.624,1646.0
1700912940000,3.625,3.629,3.623,3.627,1427.0
1700913000000,3.628,3.631,3.627,3.628,1613.0
1700913060000,3.63,3.632,3.628,3.628,3191.0
1700913120000,3.628,3.632,3.628,3.631,696.0
1700913180000,3.63,3.635,3.63,3.635,621.0
1700913240000,3.634,3.635,3.632,3.635,603.0
1700913300000,3.635,3.635,3.634,3.634,1453.0
1700913360000,3.634,3.634,3.634,3.634,292.0
1700913420000,3.635,3.636,3.635,3.636,2323.0
1700913480000,3.637,3.638,3.636,3.637,374.0
1700913540000,3.637,3.639,3.636,3.639,706.0
1700913600000,3.638,3.639,3.636,3.637,2605.0
1700913660000,3.636,3.637,3.635,3.637,677.0
1700913720000,3.636,3.64,3.634,3.64,1465.0
1700913780000,3.64,3.644,3.64,3.643,836.0
1700913840000,3.644,3.645,3.642,3.645,510.0
1700913900000,3.644,3.645,3.642,3.645,671.0
1700913960000,3.646,3.651,3.646,3.65,2020.0
1700914020000,3.65,3.653,3.649,3.653,910.0
1700914080000,3.654,3.655,3.651,3.653,1107.0
1700914140000,3.654,3.656,3.654,3.656,477.0
1700914200000,3.655,3.657,3.655,3.657,750.0
1700914260000,3.657,3.659,3.657,3.658,312.0
1700914320000,3.659,3.663,3.659,3.661,3144.0
1700914380000,3.662,3.664,3.662,3.663,2497.0
1700914440000,3.664,3.665,3.663,3.665,1024.0
1700914500000,3.666,3.67,3.666,3.667,1334.0
1700914560000,3.666,3.669,3.666,3.666,2204.0
1700914620000,3.667,3.671,3.666,3.67,7008.0
1700914680000,3.669,3.674,3.669,3.673,2495.0
1700914740000,3.674,3.678,3.674,3.677,2127.0
1700914800000,3.678,3.681,3.678,3.679,2248.0
1700914860000,3.681,3.688,3.681,3.684,14686.0
1700914920000,3.684,3.686,3.684,3.685,3001.0
1700914980000,3.685,3.687,3.685,3.687,1973.0
1700915040000,3.686,3.695,3.685,3.692,14539.0
1700915100000,3.693,3.694,3.691,3.693,3801.0
1700915160000,3.693,3.693,3.681,3.681,10650.0
1700915220000,3.68,3.683,3.68,3.683,652.0
1700915280000,3.683,3.686,3.683,3.686,843.0
1700915340000,3.686,3.686,3.684,3.685,633.0
1700915400000,3.686,3.688,3.684,3.685,1432.0
1700915460000,3.685,3.688,3.684,3.688,1265.0
1700915520000,3.689,3.693,3.689,3.692,498.0
1700915580000,3.693,3.696,3.691,3.695,5240.0
1700915640000,3.695,3.698,3.695,3.698,1220.0
1700915700000,3.696,3.696,3.685,3.685,8956.0
1700915760000,3.685,3.687,3.684,3.687,1615.0
1700915820000,3.687,3.691,3.687,3.689,1233.0
1700915880000,3.69,3.691,3.689,3.689,227.0
1700915940000,3.69,3.692,3.684,3.684,4341.0
1700916000000,3.685,3.687,3.685,3.685,899.0
1700916060000,3.684,3.684,3.679,3.681,2138.0
1700916120000,3.681,3.683,3.68,3.683,1738.0
1700916180000,3.683,3.684,3.683,3.684,56.0
1700916240000,3.683,3.687,3.68,3.68,2740.0
1700916300000,3.682,3.682,3.681,3.681,22.0
1700916360000,3.681,3.691,3.681,3.691,666.0
1700916420000,3.691,3.691,3.682,3.683,1202.0
1700916480000,3.683,3.686,3.683,3.686,216.0
1700916540000,3.685,3.686,3.685,3.686,89.0
1700916600000,3.686,3.687,3.685,3.685,182.0
1700916660000,3.685,3.685,3.685,3.685,0.0
1700916720000,3.687,3.695,3.687,3.695,283.0
1700916780000,3.695,3.697,3.694,3.696,1920.0
1700916840000,3.695,3.695,3.694,3.695,441.0
1700916900000,3.694,3.694,3.69,3.692,2655.0
1700916960000,3.692,3.693,3.692,3.693,401.0
1700917020000,3.694,3.696,3.693,3.695,182.0
1700917080000,3.694,3.699,3.693,3.695,9013.0
1700917140000,3.695,3.695,3.693,3.695,334.0
1700917200000,3.695,3.695,3.692,3.693,2677.0
1700917260000,3.693,3.696,3.693,3.695,2986.0
1700917320000,3.694,3.694,3.685,3.686,2256.0
1700917380000,3.686,3.69,3.686,3.69,426.0
1700917440000,3.689,3.689,3.683,3.683,1735.0
1700917500000,3.684,3.693,3.684,3.693,1458.0
1700917560000,3.693,3.693,3.689,3.692,1431.0
1700917620000,3.693,3.695,3.693,3.695,117.0
1700917680000,3.695,3.697,3.693,3.696,747.0
1700917740000,3.697,3.699,3.695,3.695,432.0
1700917800000,3.696,3.698,3.695,3.695,371.0
1700917860000,3.694,3.694,3.684,3.684,2125.0
1700917920000,3.683,3.687,3.682,3.687,243.0
1700917980000,3.686,3.693,3.686,3.693,1268.0
1700918040000,3.694,3.695,3.692,3.692,480.0
1700918100000,3.693,3.694,3.69,3.694,705.0
1700918160000,3.692,3.697,3.692,3.695,514.0
1700918220000,3.696,3.698,3.69,3.69,2462.0
1700918280000,3.69,3.692,3.689,3.692,277.0
1700918340000,3.694,3.7,3.693,3.7,2258.0
1700918400000,3.7,3.7,3.689,3.689,3176.0
1700918460000,3.689,3.689,3.685,3.686,2544.0
1700918520000,3.687,3.689,3.685,3.685,311.0
1700918580000,3.686,3.687,3.682,3.683,1991.0
1700918640000,3.682,3.683,3.68,3.682,1499.0
1700918700000,3.682,3.685,3.681,3.681,469.0
1700918760000,3.682,3.684,3.68,3.684,2112.0
1700918820000,3.685,3.695,3.685,3.693,946.0
1700918880000,3.694,3.696,3.688,3.688,563.0
1700918940000,3.688,3.694,3.688,3.694,1767.0
1700919000000,3.693,3.694,3.686,3.686,3640.0
1700919060000,3.687,3.687,3.683,3.683,2287.0
1700919120000,3.684,3.687,3.684,3.685,469.0
1700919180000,3.685,3.687,3.684,3.684,815.0
1700919240000,3.685,3.686,3.684,3.686,1402.0
1700919300000,3.686,3.687,3.683,3.686,1661.0
1700919360000,3.687,3.688,3.687,3.688,45.0
1700919420000,3.687,3.689,3.686,3.687,475.0
1700919480000,3.688,3.688,3.687,3.687,51.0
1700919540000,3.687,3.689,3.684,3.684,1066.0
1700919600000,3.684,3.686,3.684,3.686,975.0
1700919660000,3.684,3.684,3.677,3.682,12135.0
1700919720000,3.683,3.689,3.683,3.689,1632.0
1700919780000,3.689,3.689,3.683,3.684,1935.0
1700919840000,3.684,3.688,3.683,3.688,4236.0
1700919900000,3.687,3.687,3.681,3.681,1354.0
1700919960000,3.68,3.684,3.68,3.684,231.0
1700920020000,3.683,3.686,3.682,3.686,346.0
1700920080000,3.685,3.698,3.685,3.697,1755.0
1700920140000,3.696,3.698,3.693,3.693,892.0
1700920200000,3.692,3.694,3.691,3.692,466.0
1700920260000,3.693,3.694,3.691,3.694,836.0
1700920320000,3.692,3.694,3.691,3.691,815.0
1700920380000,3.691,3.692,3.691,3.692,13.0
1700920440000,3.693,3.698,3.693,3.698,1460.0
1700920500000,3.698,3.701,3.697,3.699,2305.0
1700920560000,3.698,3.698,3.696,3.698,362.0
1700920620000,3.696,3.696,3.693,3.693,2539.0
1700920680000,3.693,3.693,3.691,3.691,328.0
1700920740000,3.692,3.696,3.692,3.694,152.0
1700920800000,3.694,3.708,3.694,3.708,4864.0
1700920860000,3.706,3.707,3.702,3.702,421.0
1700920920000,3.702,3.706,3.701,3.706,697.0
1700920980000,3.703,3.704,3.699,3.699,717.0
1700921040000,3.696,3.696,3.695,3.695,295.0
1700921100000,3.695,3.695,3.679,3.682,15527.0
1700921160000,3.684,3.685,3.682,3.685,883.0
1700921220000,3.684,3.685,3.684,3.685,364.0
1700921280000,3.685,3.687,3.683,3.684,1187.0
1700921340000,3.684,3.687,3.684,3.687,406.0
1700921400000,3.687,3.687,3.678,3.678,3991.0
1700921460000,3.677,3.68,3.677,3.68,1926.0
1700921520000,3.678,3.68,3.668,3.68,8508.0
1700921580000,3.678,3.683,3.677,3.683,1312.0
1700921640000,3.682,3.682,3.679,3.682,524.0
1700921700000,3.681,3.684,3.677,3.679,796.0
1700921760000,3.681,3.681,3.676,3.676,1030.0
1700921820000,3.678,3.679,3.676,3.677,759.0
1700921880000,3.679,3.679,3.679,3.679,171.0
1700921940000,3.678,3.678,3.676,3.676,39.0
1700922000000,3.676,3.676,3.667,3.669,3628.0
1700922060000,3.669,3.673,3.665,3.673,1983.0
1700922120000,3.672,3.673,3.662,3.667,2906.0
1700922180000,3.668,3.669,3.666,3.666,415.0
1700922240000,3.666,3.669,3.666,3.669,397.0
1700922300000,3.669,3.672,3.668,3.672,1137.0
1700922360000,3.671,3.672,3.671,3.672,79.0
1700922420000,3.671,3.671,3.663,3.663,2374.0
1700922480000,3.664,3.672,3.664,3.67,4608.0
1700922540000,3.67,3.671,3.669,3.67,112.0
1700922600000,3.67,3.676,3.67,3.676,1074.0
1700922660000,3.676,3.678,3.674,3.674,352.0
1700922720000,3.675,3.68,3.675,3.679,211.0
1700922780000,3.68,3.688,3.68,3.683,3268.0
1700922840000,3.683,3.687,3.683,3.687,602.0
1700922900000,3.685,3.685,3.68,3.68,828.0
1700922960000,3.682,3.683,3.682,3.683,103.0
1700923020000,3.682,3.684,3.682,3.684,619.0
1700923080000,3.685,3.687,3.669,3.67,3381.0
1700923140000,3.671,3.677,3.671,3.675,322.0
1700923200000,3.675,3.681,3.674,3.68,944.0
1700923260000,3.682,3.69,3.682,3.685,3226.0
1700923320000,3.685,3.688,3.684,3.685,934.0
1700923380000,3.684,3.684,3.68,3.68,271.0
1700923440000,3.68,3.685,3.68,3.683,162.0
1700923500000,3.682,3.683,3.674,3.674,1564.0
1700923560000,3.674,3.675,3.674,3.675,924.0
1700923620000,3.676,3.679,3.676,3.676,459.0
1700923680000,3.678,3.678,3.678,3.678,584.0
1700923740000,3.679,3.681,3.679,3.681,175.0
1700923800000,3.682,3.687,3.681,3.685,846.0
1700923860000,3.685,3.688,3.685,3.687,421.0
1700923920000,3.688,3.689,3.686,3.689,112.0
1700923980000,3.689,3.689,3.685,3.687,412.0
1700924040000,3.687,3.687,3.687,3.687,106.0
1700924100000,3.688,3.689,3.684,3.684,1534.0
1700924160000,3.684,3.684,3.673,3.673,1191.0
1700924220000,3.673,3.673,3.67,3.672,397.0
1700924280000,3.672,3.678,3.671,3.678,834.0
1700924340000,3.679,3.681,3.675,3.677,461.0
1700924400000,3.677,3.677,3.672,3.673,1272.0
1700924460000,3.672,3.675,3.671,3.674,506.0
1700924520000,3.674,3.679,3.674,3.679,714.0
1700924580000,3.678,3.679,3.677,3.677,370.0
1700924640000,3.678,3.678,3.673,3.673,743.0
1700924700000,3.674,3.678,3.674,3.678,649.0
1700924760000,3.677,3.677,3.672,3.672,1358.0
1700924820000,3.674,3.674,3.67,3.67,759.0
1700924880000,3.67,3.673,3.669,3.669,364.0
1700924940000,3.67,3.675,3.67,3.675,952.0
1700925000000,3.673,3.674,3.669,3.669,1472.0
1700925060000,3.669,3.669,3.669,3.669,141.0
1700925120000,3.67,3.67,3.67,3.67,90.0
1700925180000,3.67,3.671,3.665,3.665,1084.0
1700925240000,3.666,3.666,3.663,3.664,301.0
1700925300000,3.664,3.668,3.662,3.662,6515.0
1700925360000,3.662,3.662,3.662,3.662,0.0
1700925420000,3.664,3.664,3.656,3.66,7141.0
1700925480000,3.66,3.662,3.652,3.657,4979.0
1700925540000,3.657,3.657,3.651,3.651,2195.0
1700925600000,3.654,3.654,3.646,3.646,2472.0
1700925660000,3.647,3.65,3.646,3.647,1990.0
1700925720000,3.648,3.652,3.646,3.648,1879.0
1700925780000,3.648,3.653,3.645,3.653,1692.0
1700925840000,3.651,3.651,3.646,3.651,345.0
1700925900000,3.649,3.651,3.649,3.649,1583.0
1700925960000,3.65,3.657,3.65,3.657,1600.0
1700926020000,3.658,3.661,3.658,3.661,657.0
1700926080000,3.66,3.662,3.659,3.662,852.0
1700926140000,3.662,3.664,3.661,3.661,1485.0
1700926200000,3.664,3.665,3.663,3.663,663.0
1700926260000,3.664,3.669,3.664,3.669,666.0
1700926320000,3.669,3.672,3.669,3.671,1581.0
1700926380000,3.672,3.674,3.668,3.668,1523.0
1700926440000,3.668,3.669,3.668,3.668,311.0
1700926500000,3.667,3.669,3.665,3.667,1548.0
1700926560000,3.668,3.67,3.668,3.669,406.0
1700926620000,3.67,3.674,3.67,3.674,1328.0
1700926680000,3.675,3.675,3.673,3.673,2416.0
1700926740000,3.672,3.673,3.672,3.673,1818.0
1700926800000,3.672,3.672,3.669,3.67,168.0
1700926860000,3.67,3.67,3.668,3.669,356.0
1700926920000,3.67,3.673,3.67,3.673,988.0
1700926980000,3.674,3.675,3.674,3.674,120.0
1700927040000,3.673,3.673,3.671,3.671,134.0
1700927100000,3.672,3.679,3.672,3.679,1145.0
1700927160000,3.679,3.682,3.678,3.681,1234.0
1700927220000,3.682,3.683,3.682,3.683,397.0
1700927280000,3.682,3.682,3.681,3.681,38.0
1700927340000,3.682,3.684,3.682,3.684,102.0
1700927400000,3.684,3.684,3.678,3.678,576.0
1700927460000,3.677,3.68,3.676,3.68,454.0
1700927520000,3.681,3.684,3.681,3.682,541.0
1700927580000,3.683,3.683,3.683,3.683,79.0
1700927640000,3.682,3.682,3.682,3.682,36.0
1700927700000,3.683,3.684,3.681,3.684,669.0
1700927760000,3.684,3.686,3.682,3.682,476.0
1700927820000,3.681,3.681,3.679,3.681,207.0
1700927880000,3.683,3.683,3.681,3.681,757.0
1700927940000,3.681,3.686,3.68,3.686,1399.0
1700928000000,3.686,3.688,3.685,3.686,718.0
1700928060000,3.686,3.687,3.686,3.687,341.0
1700928120000,3.687,3.69,3.687,3.687,370.0
1700928180000,3.688,3.691,3.688,3.69,1633.0
1700928240000,3.69,3.693,3.689,3.693,1831.0
1700928300000,3.692,3.698,3.69,3.695,6252.0
1700928360000,3.696,3.698,3.695,3.698,966.0
1700928420000,3.699,3.703,3.698,3.699,2302.0
1700928480000,3.698,3.699,3.698,3.699,1597.0
1700928540000,3.699,3.7,3.698,3.7,475.0
1700928600000,3.699,3.699,3.694,3.694,4571.0
1700928660000,3.696,3.699,3.696,3.697,1713.0
1700928720000,3.696,3.702,3.696,3.702,1514.0
1700928780000,3.703,3.706,3.699,3.699,2068.0
1700928840000,3.699,3.705,3.699,3.703,1114.0
1700928900000,3.703,3.708,3.703,3.707,936.0
1700928960000,3.707,3.709,3.705,3.706,887.0
1700929020000,3.706,3.707,3.702,3.702,2091.0
1700929080000,3.701,3.701,3.694,3.694,870.0
1700929140000,3.696,3.701,3.696,3.699,568.0
1700929200000,3.701,3.702,3.699,3.699,735.0
1700929260000,3.699,3.699,3.694,3.697,1800.0
1700929320000,3.698,3.703,3.698,3.702,1331.0
1700929380000,3.7,3.701,3.692,3.692,1010.0
1700929440000,3.691,3.691,3.685,3.688,4061.0
1700929500000,3.686,3.694,3.685,3.694,4355.0
1700929560000,3.693,3.693,3.683,3.685,7000.0
1700929620000,3.686,3.688,3.685,3.687,1138.0
1700929680000,3.687,3.688,3.682,3.682,590.0
1700929740000,3.682,3.688,3.682,3.688,879.0
1700929800000,3.687,3.689,3.678,3.679,1251.0
1700929860000,3.679,3.685,3.679,3.685,451.0
1700929920000,3.684,3.685,3.681,3.682,438.0
1700929980000,3.681,3.681,3.679,3.679,136.0
1700930040000,3.679,3.68,3.677,3.68,919.0
1700930100000,3.68,3.68,3.676,3.678,1097.0
1700930160000,3.679,3.688,3.679,3.688,807.0
1700930220000,3.688,3.689,3.683,3.684,419.0
1700930280000,3.684,3.684,3.683,3.684,43.0
1700930340000,3.684,3.684,3.682,3.682,1370.0
1700930400000,3.68,3.68,3.677,3.678,831.0
1700930460000,3.678,3.678,3.673,3.674,1737.0
1700930520000,3.675,3.676,3.673,3.676,444.0
1700930580000,3.677,3.678,3.677,3.678,259.0
1700930640000,3.678,3.678,3.676,3.676,118.0
1700930700000,3.675,3.676,3.672,3.674,1785.0
1700930760000,3.675,3.678,3.675,3.677,239.0
1700930820000,3.677,3.682,3.677,3.68,761.0
1700930880000,3.68,3.682,3.68,3.682,159.0
1700930940000,3.68,3.68,3.673,3.674,935.0
1700931000000,3.675,3.677,3.675,3.677,244.0
1700931060000,3.677,3.679,3.677,3.679,294.0
1700931120000,3.679,3.679,3.676,3.676,173.0
1700931180000,3.677,3.687,3.677,3.684,4111.0
1700931240000,3.685,3.685,3.676,3.676,1150.0
1700931300000,3.677,3.679,3.677,3.677,294.0
1700931360000,3.677,3.677,3.674,3.674,396.0
1700931420000,3.675,3.676,3.671,3.675,1748.0
1700931480000,3.675,3.676,3.672,3.676,673.0
1700931540000,3.677,3.679,3.675,3.675,447.0
1700931600000,3.678,3.678,3.676,3.678,678.0
1700931660000,3.678,3.683,3.678,3.683,971.0
1700931720000,3.684,3.687,3.684,3.687,455.0
1700931780000,3.686,3.686,3.684,3.684,367.0
1700931840000,3.684,3.684,3.684,3.684,0.0
1700931900000,3.685,3.687,3.685,3.687,370.0
1700931960000,3.688,3.693,3.688,3.692,1462.0
1700932020000,3.693,3.693,3.687,3.687,848.0
1700932080000,3.687,3.687,3.681,3.684,7161.0
1700932140000,3.684,3.684,3.681,3.681,656.0
1700932200000,3.683,3.689,3.683,3.689,411.0
1700932260000,3.689,3.689,3.687,3.687,540.0
1700932320000,3.686,3.688,3.684,3.688,503.0
1700932380000,3.688,3.688,3.682,3.682,913.0
1700932440000,3.683,3.683,3.68,3.68,395.0
1700932500000,3.681,3.685,3.681,3.683,941.0
1700932560000,3.684,3.685,3.684,3.685,88.0
1700932620000,3.686,3.686,3.681,3.681,392.0
1700932680000,3.681,3.681,3.681,3.681,0.0
1700932740000,3.683,3.688,3.683,3.686,801.0
1700932800000,3.685,3.685,3.682,3.682,254.0
1700932860000,3.682,3.682,3.678,3.679,1083.0
1700932920000,3.679,3.681,3.678,3.679,668.0
1700932980000,3.678,3.679,3.676,3.679,286.0
1700933040000,3.68,3.682,3.679,3.679,215.0
1700933100000,3.679,3.679,3.677,3.678,514.0
1700933160000,3.678,3.679,3.678,3.679,206.0
1700933220000,3.678,3.678,3.676,3.676,116.0
1700933280000,3.677,3.682,3.677,3.678,1622.0
1700933340000,3.677,3.677,3.676,3.676,44.0
1700933400000,3.676,3.678,3.675,3.678,702.0
1700933460000,3.679,3.682,3.679,3.68,431.0
1700933520000,3.679,3.68,3.676,3.676,586.0
1700933580000,3.675,3.675,3.67,3.67,5262.0
1700933640000,3.671,3.672,3.668,3.672,2455.0
1700933700000,3.672,3.676,3.672,3.676,688.0
1700933760000,3.676,3.676,3.675,3.675,287.0
1700933820000,3.676,3.679,3.675,3.675,1439.0
1700933880000,3.676,3.681,3.676,3.68,1874.0
1700933940000,3.681,3.681,3.677,3.677,717.0
1700934000000,3.679,3.68,3.671,3.671,6556.0
1700934060000,3.672,3.673,3.672,3.673,80.0
1700934120000,3.673,3.674,3.671,3.674,1412.0
1700934180000,3.673,3.675,3.673,3.675,1492.0
1700934240000,3.675,3.675,3.673,3.673,493.0
1700934300000,3.674,3.679,3.674,3.679,499.0
1700934360000,3.679,3.679,3.678,3.678,189.0
1700934420000,3.678,3.678,3.674,3.675,470.0
1700934480000,3.676,3.68,3.676,3.68,444.0
1700934540000,3.68,3.681,3.678,3.678,240.0
1700934600000,3.678,3.678,3.675,3.675,448.0
1700934660000,3.674,3.674,3.672,3.672,147.0
1700934720000,3.672,3.672,3.666,3.667,1476.0
1700934780000,3.667,3.67,3.667,3.668,629.0
1700934840000,3.668,3.668,3.667,3.667,116.0
1700934900000,3.666,3.668,3.664,3.664,736.0
1700934960000,3.666,3.666,3.663,3.663,1137.0
1700935020000,3.662,3.662,3.662,3.662,73.0
1700935080000,3.662,3.667,3.662,3.665,1732.0
1700935140000,3.666,3.667,3.666,3.667,189.0
1700935200000,3.666,3.666,3.662,3.664,1501.0
1700935260000,3.665,3.667,3.665,3.667,164.0
1700935320000,3.668,3.67,3.666,3.669,1643.0
1700935380000,3.667,3.667,3.662,3.662,784.0
1700935440000,3.663,3.664,3.663,3.664,78.0
1700935500000,3.664,3.67,3.664,3.67,875.0
1700935560000,3.67,3.672,3.67,3.672,465.0
1700935620000,3.672,3.672,3.669,3.669,698.0
1700935680000,3.669,3.67,3.669,3.669,192.0
1700935740000,3.668,3.668,3.665,3.667,562.0
1700935800000,3.667,3.667,3.665,3.665,443.0
1700935860000,3.664,3.664,3.663,3.663,203.0
1700935920000,3.663,3.663,3.661,3.661,174.0
1700935980000,3.661,3.661,3.658,3.659,1731.0
1700936040000,3.659,3.659,3.657,3.657,242.0
1700936100000,3.656,3.657,3.655,3.657,184.0
1700936160000,3.655,3.655,3.652,3.652,1595.0
1700936220000,3.656,3.656,3.653,3.653,285.0
1700936280000,3.653,3.653,3.652,3.652,87.0
1700936340000,3.653,3.653,3.65,3.65,2613.0
1700936400000,3.651,3.658,3.651,3.658,1865.0
1700936460000,3.657,3.657,3.655,3.657,493.0
1700936520000,3.657,3.657,3.654,3.654,445.0
1700936580000,3.656,3.66,3.656,3.66,151.0
1700936640000,3.659,3.659,3.659,3.659,169.0
1700936700000,3.66,3.663,3.659,3.659,2435.0
1700936760000,3.659,3.66,3.657,3.659,1250.0
1700936820000,3.66,3.66,3.66,3.66,1540.0
1700936880000,3.661,3.661,3.661,3.661,5.0
1700936940000,3.661,3.663,3.661,3.662,571.0
1700937000000,3.661,3.667,3.661,3.667,1497.0
1700937060000,3.667,3.667,3.666,3.666,336.0
1700937120000,3.666,3.67,3.666,3.67,1144.0
1700937180000,3.671,3.674,3.671,3.674,445.0
1700937240000,3.674,3.675,3.672,3.675,524.0
1700937300000,3.675,3.675,3.671,3.672,2093.0
1700937360000,3.673,3.678,3.673,3.676,2236.0
1700937420000,3.675,3.676,3.675,3.675,44.0
1700937480000,3.675,3.675,3.671,3.671,110.0
1700937540000,3.67,3.67,3.669,3.67,483.0
1700937600000,3.671,3.674,3.671,3.672,224.0
1700937660000,3.672,3.673,3.672,3.673,257.0
1700937720000,3.672,3.672,3.668,3.669,180.0
1700937780000,3.67,3.67,3.669,3.669,58.0
1700937840000,3.669,3.669,3.669,3.669,0.0
1700937900000,3.668,3.668,3.666,3.666,428.0
1700937960000,3.666,3.667,3.666,3.667,37.0
1700938020000,3.667,3.669,3.667,3.668,548.0
1700938080000,3.667,3.667,3.662,3.663,411.0
1700938140000,3.664,3.667,3.664,3.667,177.0
1700938200000,3.668,3.668,3.666,3.666,267.0
1700938260000,3.665,3.665,3.665,3.665,15.0
1700938320000,3.664,3.664,3.661,3.661,1167.0
1700938380000,3.662,3.663,3.66,3.66,1334.0
1700938440000,3.663,3.664,3.661,3.664,624.0
1700938500000,3.661,3.661,3.659,3.659,1434.0
1700938560000,3.66,3.662,3.66,3.662,191.0
1700938620000,3.662,3.662,3.662,3.662,137.0
1700938680000,3.662,3.663,3.662,3.663,32.0
1700938740000,3.662,3.665,3.661,3.664,997.0
1700938800000,3.664,3.672,3.664,3.672,1247.0
1700938860000,3.674,3.675,3.673,3.675,425.0
1700938920000,3.675,3.677,3.673,3.673,4218.0
1700938980000,3.674,3.674,3.671,3.672,939.0
1700939040000,3.672,3.674,3.672,3.674,916.0
1700939100000,3.673,3.676,3.673,3.676,734.0
1700939160000,3.678,3.678,3.677,3.677,173.0
1700939220000,3.677,3.677,3.672,3.673,800.0
1700939280000,3.673,3.673,3.673,3.673,0.0
1700939340000,3.675,3.677,3.675,3.675,775.0
1700939400000,3.675,3.675,3.674,3.675,109.0
1700939460000,3.676,3.676,3.676,3.676,60.0
1700939520000,3.676,3.678,3.675,3.675,1290.0
1700939580000,3.676,3.677,3.675,3.675,537.0
1700939640000,3.675,3.675,3.67,3.67,519.0
1700939700000,3.67,3.673,3.67,3.673,339.0
1700939760000,3.673,3.674,3.67,3.673,414.0
1700939820000,3.672,3.674,3.671,3.673,227.0
1700939880000,3.672,3.672,3.672,3.672,179.0
1700939940000,3.671,3.671,3.67,3.67,72.0
1700940000000,3.671,3.671,3.67,3.67,177.0
1700940060000,3.669,3.669,3.669,3.669,70.0
1700940120000,3.668,3.669,3.668,3.668,257.0
1700940180000,3.667,3.668,3.667,3.668,235.0
1700940240000,3.668,3.668,3.668,3.668,13.0
1700940300000,3.669,3.669,3.666,3.667,576.0
1700940360000,3.666,3.666,3.664,3.664,259.0
1700940420000,3.664,3.669,3.664,3.669,493.0
1700940480000,3.667,3.669,3.663,3.663,720.0
1700940540000,3.664,3.665,3.664,3.665,68.0
1700940600000,3.664,3.664,3.664,3.664,70.0
1700940660000,3.663,3.663,3.661,3.661,269.0
1700940720000,3.662,3.664,3.662,3.664,125.0
1700940780000,3.663,3.663,3.662,3.662,26.0
1700940840000,3.663,3.663,3.66,3.66,141.0
1700940900000,3.662,3.663,3.661,3.663,457.0
1700940960000,3.663,3.664,3.656,3.656,2482.0
1700941020000,3.657,3.657,3.653,3.655,1103.0
1700941080000,3.655,3.655,3.652,3.654,1312.0
1700941140000,3.654,3.654,3.653,3.653,97.0
1700941200000,3.653,3.658,3.653,3.658,1342.0
1700941260000,3.658,3.659,3.658,3.659,277.0
1700941320000,3.659,3.659,3.657,3.657,575.0
1700941380000,3.656,3.656,3.656,3.656,2.0
1700941440000,3.657,3.661,3.657,3.661,488.0
1700941500000,3.661,3.662,3.657,3.66,3426.0
1700941560000,3.66,3.665,3.66,3.665,1021.0
1700941620000,3.663,3.663,3.661,3.662,726.0
1700941680000,3.663,3.665,3.663,3.665,65.0
1700941740000,3.665,3.665,3.665,3.665,18.0
1700941800000,3.666,3.668,3.666,3.668,618.0
1700941860000,3.667,3.667,3.667,3.667,12.0
1700941920000,3.668,3.668,3.668,3.668,337.0
1700941980000,3.668,3.668,3.666,3.666,138.0
1700942040000,3.666,3.668,3.666,3.668,672.0
1700942100000,3.667,3.667,3.666,3.666,154.0
1700942160000,3.666,3.668,3.666,3.668,697.0
1700942220000,3.667,3.667,3.661,3.662,328.0
1700942280000,3.662,3.662,3.661,3.662,162.0
1700942340000,3.662,3.663,3.662,3.662,189.0
1700942400000,3.663,3.666,3.663,3.666,356.0
1700942460000,3.666,3.668,3.666,3.668,1370.0
1700942520000,3.668,3.673,3.668,3.671,2556.0
1700942580000,3.671,3.679,3.671,3.674,9769.0
1700942640000,3.673,3.676,3.672,3.673,1004.0
1700942700000,3.673,3.673,3.67,3.67,116.0
1700942760000,3.671,3.674,3.671,3.674,262.0
1700942820000,3.675,3.677,3.675,3.675,890.0
1700942880000,3.676,3.676,3.674,3.674,1437.0
1700942940000,3.673,3.673,3.671,3.671,223.0
1700943000000,3.67,3.67,3.668,3.668,244.0
1700943060000,3.668,3.668,3.668,3.668,45.0
1700943120000,3.667,3.667,3.666,3.667,601.0
1700943180000,3.667,3.668,3.667,3.668,279.0
1700943240000,3.668,3.668,3.667,3.667,108.0
1700943300000,3.666,3.667,3.663,3.667,2791.0
1700943360000,3.666,3.668,3.666,3.667,451.0
1700943420000,3.668,3.673,3.667,3.673,1711.0
1700943480000,3.674,3.674,3.67,3.673,1370.0
1700943540000,3.673,3.674,3.671,3.672,737.0
1700943600000,3.671,3.674,3.67,3.673,2266.0
1700943660000,3.672,3.672,3.67,3.671,122.0
1700943720000,3.672,3.673,3.672,3.673,544.0
1700943780000,3.671,3.673,3.671,3.671,1072.0
1700943840000,3.67,3.671,3.67,3.67,803.0
1700943900000,3.67,3.673,3.67,3.671,1796.0
1700943960000,3.67,3.673,3.664,3.664,10094.0
1700944020000,3.663,3.664,3.66,3.664,1512.0
1700944080000,3.663,3.665,3.66,3.665,609.0
1700944140000,3.665,3.666,3.665,3.666,172.0
1700944200000,3.666,3.667,3.663,3.667,951.0
1700944260000,3.668,3.67,3.668,3.67,440.0
1700944320000,3.67,3.672,3.669,3.671,521.0
1700944380000,3.671,3.671,3.67,3.67,206.0
1700944440000,3.669,3.669,3.666,3.666,64.0
1700944500000,3.666,3.666,3.666,3.666,210.0
1700944560000,3.667,3.668,3.666,3.668,1085.0
1700944620000,3.666,3.666,3.66,3.66,844.0
1700944680000,3.661,3.663,3.661,3.662,782.0
1700944740000,3.662,3.665,3.661,3.664,1696.0
1700944800000,3.663,3.67,3.663,3.67,3077.0
1700944860000,3.671,3.677,3.671,3.677,1084.0
1700944920000,3.676,3.678,3.674,3.676,1763.0
1700944980000,3.676,3.676,3.675,3.675,360.0
1700945040000,3.674,3.674,3.669,3.67,778.0
1700945100000,3.67,3.67,3.668,3.669,208.0
1700945160000,3.668,3.669,3.668,3.669,202.0
1700945220000,3.67,3.672,3.666,3.666,407.0
1700945280000,3.668,3.668,3.668,3.668,105.0
1700945340000,3.669,3.673,3.669,3.671,333.0
1700945400000,3.672,3.674,3.672,3.672,352.0
1700945460000,3.673,3.675,3.673,3.675,383.0
1700945520000,3.675,3.676,3.674,3.676,537.0
1700945580000,3.677,3.679,3.677,3.678,624.0
1700945640000,3.678,3.68,3.678,3.68,1063.0
1700945700000,3.679,3.685,3.679,3.685,812.0
1700945760000,3.686,3.687,3.685,3.687,780.0
1700945820000,3.687,3.689,3.687,3.689,285.0
1700945880000,3.689,3.69,3.688,3.69,139.0
1700945940000,3.69,3.692,3.687,3.687,1812.0
1700946000000,3.687,3.689,3.687,3.688,260.0
1700946060000,3.688,3.691,3.688,3.69,231.0
1700946120000,3.691,3.692,3.691,3.692,103.0
1700946180000,3.692,3.696,3.692,3.696,882.0
1700946240000,3.697,3.698,3.697,3.697,1098.0
1700946300000,3.696,3.697,3.695,3.696,735.0
1700946360000,3.696,3.696,3.694,3.696,672.0
1700946420000,3.696,3.699,3.694,3.699,2327.0
1700946480000,3.695,3.695,3.689,3.691,1009.0
1700946540000,3.692,3.693,3.692,3.692,275.0
1700946600000,3.692,3.694,3.692,3.694,221.0
1700946660000,3.692,3.692,3.689,3.691,630.0
1700946720000,3.691,3.691,3.691,3.691,0.0
1700946780000,3.691,3.694,3.691,3.693,1855.0
1700946840000,3.693,3.693,3.687,3.691,2601.0
1700946900000,3.692,3.696,3.692,3.696,767.0
1700946960000,3.697,3.697,3.696,3.697,58.0
1700947020000,3.698,3.699,3.695,3.695,511.0
1700947080000,3.695,3.695,3.69,3.69,1659.0
1700947140000,3.692,3.693,3.691,3.691,251.0
1700947200000,3.692,3.694,3.692,3.694,431.0
1700947260000,3.694,3.694,3.694,3.694,135.0
1700947320000,3.694,3.694,3.69,3.69,761.0
1700947380000,3.69,3.69,3.688,3.688,775.0
1700947440000,3.687,3.687,3.682,3.683,1632.0
1700947500000,3.683,3.69,3.683,3.69,1680.0
1700947560000,3.691,3.692,3.688,3.688,287.0
1700947620000,3.687,3.687,3.686,3.686,202.0
1700947680000,3.687,3.687,3.687,3.687,27.0
1700947740000,3.686,3.686,3.686,3.686,57.0
1700947800000,3.686,3.688,3.686,3.687,697.0
1700947860000,3.688,3.688,3.688,3.688,36.0
1700947920000,3.687,3.687,3.684,3.684,400.0
1700947980000,3.683,3.683,3.683,3.683,461.0
1700948040000,3.683,3.683,3.683,3.683,0.0
1700948100000,3.684,3.689,3.684,3.687,1382.0
1700948160000,3.687,3.688,3.679,3.681,7784.0
1700948220000,3.681,3.681,3.676,3.676,1550.0
1700948280000,3.677,3.677,3.675,3.675,273.0
1700948340000,3.675,3.679,3.675,3.676,7517.0
1700948400000,3.676,3.678,3.674,3.674,824.0
1700948460000,3.675,3.675,3.673,3.673,539.0
1700948520000,3.673,3.673,3.673,3.673,0.0
1700948580000,3.674,3.676,3.674,3.675,1387.0
1700948640000,3.675,3.676,3.671,3.671,1014.0
1700948700000,3.672,3.673,3.672,3.673,683.0
1700948760000,3.672,3.676,3.672,3.673,900.0
1700948820000,3.673,3.673,3.67,3.67,76.0
1700948880000,3.672,3.672,3.672,3.672,140.0
1700948940000,3.673,3.674,3.673,3.674,41.0
1700949000000,3.674,3.674,3.673,3.674,605.0
1700949060000,3.673,3.675,3.673,3.674,195.0
1700949120000,3.674,3.674,3.67,3.67,457.0
1700949180000,3.67,3.682,3.669,3.681,5434.0
1700949240000,3.681,3.682,3.672,3.681,5743.0
1700949300000,3.681,3.691,3.679,3.69,13453.0
1700949360000,3.689,3.69,3.683,3.683,2012.0
1700949420000,3.684,3.691,3.684,3.69,464.0
1700949480000,3.69,3.69,3.686,3.686,370.0
1700949540000,3.685,3.686,3.684,3.684,430.0
1700949600000,3.684,3.685,3.682,3.682,2186.0
1700949660000,3.684,3.685,3.683,3.683,498.0
1700949720000,3.682,3.682,3.681,3.681,22.0
1700949780000,3.682,3.682,3.676,3.677,524.0
1700949840000,3.677,3.681,3.677,3.677,2194.0
1700949900000,3.678,3.679,3.678,3.679,225.0
1700949960000,3.679,3.679,3.675,3.677,3615.0
1700950020000,3.677,3.677,3.675,3.677,996.0
1700950080000,3.676,3.677,3.674,3.675,335.0
1700950140000,3.675,3.676,3.674,3.676,139.0
1700950200000,3.676,3.676,3.675,3.676,353.0
1700950260000,3.676,3.678,3.676,3.678,289.0
1700950320000,3.675,3.678,3.675,3.678,414.0
1700950380000,3.679,3.682,3.679,3.681,429.0
1700950440000,3.681,3.684,3.681,3.682,208.0
1700950500000,3.683,3.687,3.682,3.685,956.0
1700950560000,3.687,3.688,3.687,3.687,278.0
1700950620000,3.688,3.688,3.686,3.686,614.0
1700950680000,3.686,3.686,3.686,3.686,0.0
1700950740000,3.687,3.689,3.687,3.687,227.0
1700950800000,3.688,3.688,3.687,3.688,176.0
1700950860000,3.688,3.688,3.687,3.687,232.0
1700950920000,3.688,3.688,3.688,3.688,108.0
1700950980000,3.689,3.689,3.688,3.688,239.0
1700951040000,3.689,3.689,3.689,3.689,8.0
1700951100000,3.69,3.691,3.689,3.691,359.0
1700951160000,3.691,3.693,3.691,3.692,195.0
1700951220000,3.692,3.694,3.692,3.693,321.0
1700951280000,3.694,3.694,3.693,3.693,276.0
1700951340000,3.693,3.693,3.69,3.69,2120.0
1700951400000,3.69,3.691,3.69,3.69,489.0
1700951460000,3.69,3.69,3.69,3.69,343.0
1700951520000,3.69,3.69,3.683,3.683,1815.0
1700951580000,3.683,3.685,3.683,3.685,121.0
1700951640000,3.685,3.685,3.685,3.685,0.0
1700951700000,3.684,3.684,3.683,3.683,106.0
1700951760000,3.684,3.684,3.681,3.684,1182.0
1700951820000,3.684,3.684,3.684,3.684,0.0
1700951880000,3.682,3.685,3.682,3.685,418.0
1700951940000,3.684,3.688,3.684,3.688,329.0
1700952000000,3.687,3.687,3.686,3.686,201.0
1700952060000,3.685,3.686,3.685,3.686,198.0
1700952120000,3.687,3.688,3.685,3.685,114.0
1700952180000,3.687,3.687,3.687,3.687,68.0
1700952240000,3.688,3.688,3.686,3.686,960.0
1700952300000,3.687,3.687,3.686,3.687,79.0
1700952360000,3.687,3.687,3.687,3.687,0.0
1700952420000,3.687,3.687,3.686,3.686,73.0
1700952480000,3.686,3.686,3.686,3.686,0.0
1700952540000,3.686,3.686,3.686,3.686,0.0
1700952600000,3.686,3.686,3.686,3.686,44.0
1700952660000,3.687,3.689,3.687,3.689,135.0
1700952720000,3.69,3.69,3.689,3.689,34.0
1700952780000,3.69,3.69,3.69,3.69,46.0
1700952840000,3.69,3.69,3.689,3.689,216.0
1700952900000,3.689,3.69,3.689,3.689,47.0
1700952960000,3.69,3.698,3.69,3.698,3028.0
1700953020000,3.698,3.698,3.694,3.694,716.0
1700953080000,3.695,3.695,3.695,3.695,548.0
1700953140000,3.694,3.696,3.694,3.696,576.0
1700953200000,3.695,3.697,3.691,3.697,6128.0
1700953260000,3.696,3.697,3.694,3.697,944.0
1700953320000,3.697,3.706,3.697,3.704,4704.0
1700953380000,3.703,3.707,3.703,3.705,2146.0
1700953440000,3.706,3.717,3.706,3.715,9498.0
1700953500000,3.714,3.716,3.709,3.711,5671.0
1700953560000,3.711,3.711,3.702,3.704,8058.0
1700953620000,3.704,3.709,3.704,3.709,902.0
1700953680000,3.708,3.708,3.696,3.697,2049.0
1700953740000,3.697,3.719,3.697,3.719,2984.0
1700953800000,3.718,3.725,3.709,3.71,11451.0
1700953860000,3.71,3.713,3.708,3.708,3519.0
1700953920000,3.708,3.708,3.706,3.706,1505.0
1700953980000,3.706,3.707,3.705,3.706,2728.0
1700954040000,3.707,3.713,3.707,3.712,943.0
1700954100000,3.712,3.712,3.705,3.705,4547.0
1700954160000,3.706,3.712,3.706,3.712,1096.0
1700954220000,3.713,3.714,3.713,3.714,602.0
1700954280000,3.714,3.717,3.713,3.716,850.0
1700954340000,3.716,3.717,3.713,3.713,305.0
1700954400000,3.713,3.713,3.704,3.706,5539.0
1700954460000,3.708,3.709,3.708,3.709,68.0
1700954520000,3.709,3.714,3.709,3.714,2254.0
1700954580000,3.715,3.719,3.715,3.718,2379.0
1700954640000,3.718,3.718,3.71,3.711,4090.0
1700954700000,3.71,3.71,3.708,3.708,458.0
1700954760000,3.709,3.717,3.708,3.717,1127.0
1700954820000,3.717,3.719,3.717,3.719,983.0
1700954880000,3.719,3.719,3.718,3.719,1520.0
1700954940000,3.718,3.72,3.717,3.717,1651.0
1700955000000,3.717,3.717,3.714,3.714,908.0
1700955060000,3.715,3.717,3.715,3.716,494.0
1700955120000,3.715,3.715,3.711,3.711,685.0
1700955180000,3.711,3.711,3.71,3.711,122.0
1700955240000,3.712,3.714,3.712,3.713,926.0
1700955300000,3.712,3.712,3.708,3.709,376.0
1700955360000,3.71,3.711,3.709,3.711,262.0
1700955420000,3.712,3.724,3.712,3.724,2119.0
1700955480000,3.724,3.725,3.719,3.719,2721.0
1700955540000,3.72,3.72,3.716,3.717,1764.0
1700955600000,3.718,3.725,3.718,3.725,779.0
1700955660000,3.724,3.724,3.723,3.723,1458.0
1700955720000,3.722,3.724,3.722,3.724,1780.0
1700955780000,3.724,3.724,3.723,3.724,210.0
1700955840000,3.724,3.735,3.724,3.734,4159.0
1700955900000,3.734,3.734,3.724,3.729,6266.0
1700955960000,3.729,3.733,3.729,3.73,2423.0
1700956020000,3.729,3.729,3.721,3.725,10917.0
1700956080000,3.726,3.726,3.725,3.725,2660.0
1700956140000,3.725,3.726,3.724,3.725,360.0
1700956200000,3.724,3.724,3.722,3.723,1622.0
1700956260000,3.723,3.724,3.723,3.723,494.0
1700956320000,3.723,3.733,3.723,3.728,3536.0
1700956380000,3.729,3.731,3.729,3.731,125.0
1700956440000,3.73,3.733,3.729,3.73,1228.0
1700956500000,3.73,3.731,3.729,3.731,602.0
1700956560000,3.73,3.73,3.729,3.729,762.0
1700956620000,3.729,3.73,3.729,3.729,240.0
1700956680000,3.729,3.73,3.729,3.729,1065.0
1700956740000,3.728,3.732,3.728,3.729,2215.0
1700956800000,3.729,3.733,3.728,3.728,3397.0
1700956860000,3.729,3.732,3.724,3.726,5033.0
1700956920000,3.725,3.726,3.719,3.719,2359.0
1700956980000,3.72,3.721,3.719,3.72,515.0
1700957040000,3.721,3.721,3.717,3.719,767.0
1700957100000,3.718,3.718,3.714,3.715,1604.0
1700957160000,3.714,3.714,3.708,3.712,3508.0
1700957220000,3.712,3.713,3.711,3.713,790.0
1700957280000,3.713,3.713,3.711,3.711,374.0
1700957340000,3.712,3.717,3.712,3.716,1706.0
1700957400000,3.716,3.722,3.715,3.72,8829.0
1700957460000,3.72,3.721,3.717,3.717,448.0
1700957520000,3.718,3.726,3.718,3.726,1053.0
1700957580000,3.725,3.725,3.723,3.725,572.0
1700957640000,3.725,3.727,3.724,3.727,267.0
1700957700000,3.727,3.732,3.727,3.731,1623.0
1700957760000,3.731,3.731,3.715,3.715,10291.0
1700957820000,3.714,3.719,3.712,3.717,2748.0
1700957880000,3.717,3.718,3.715,3.718,1588.0
1700957940000,3.72,3.727,3.72,3.727,974.0
1700958000000,3.727,3.733,3.727,3.732,3635.0
1700958060000,3.731,3.737,3.731,3.736,4160.0
1700958120000,3.735,3.737,3.733,3.734,1557.0
1700958180000,3.735,3.74,3.735,3.74,2008.0
1700958240000,3.738,3.742,3.737,3.737,1305.0
1700958300000,3.737,3.738,3.732,3.732,2582.0
1700958360000,3.732,3.742,3.731,3.737,4371.0
1700958420000,3.736,3.736,3.73,3.73,652.0
1700958480000,3.729,3.732,3.727,3.727,1260.0
1700958540000,3.727,3.727,3.721,3.721,3492.0
1700958600000,3.722,3.724,3.72,3.724,1491.0
1700958660000,3.724,3.726,3.721,3.721,999.0
1700958720000,3.721,3.723,3.721,3.722,810.0
1700958780000,3.723,3.723,3.719,3.719,901.0
1700958840000,3.719,3.719,3.717,3.717,168.0
1700958900000,3.717,3.723,3.716,3.723,602.0
1700958960000,3.723,3.723,3.719,3.719,428.0
1700959020000,3.721,3.721,3.717,3.72,1544.0
1700959080000,3.72,3.724,3.719,3.724,855.0
1700959140000,3.724,3.724,3.723,3.723,199.0
1700959200000,3.724,3.731,3.724,3.73,558.0
1700959260000,3.729,3.732,3.729,3.732,336.0
1700959320000,3.733,3.742,3.733,3.742,8078.0
1700959380000,3.742,3.742,3.738,3.739,1701.0
1700959440000,3.739,3.739,3.736,3.738,1220.0
1700959500000,3.739,3.739,3.732,3.735,616.0
1700959560000,3.735,3.737,3.735,3.737,209.0
1700959620000,3.738,3.74,3.738,3.739,625.0
1700959680000,3.739,3.741,3.738,3.739,489.0
1700959740000,3.741,3.743,3.741,3.743,322.0
1700959800000,3.743,3.747,3.743,3.746,2725.0
1700959860000,3.746,3.746,3.743,3.743,230.0
1700959920000,3.743,3.743,3.738,3.738,4703.0
1700959980000,3.738,3.739,3.736,3.739,344.0
1700960040000,3.738,3.742,3.737,3.742,520.0
1700960100000,3.742,3.743,3.736,3.736,2581.0
1700960160000,3.735,3.738,3.732,3.738,1067.0
1700960220000,3.736,3.736,3.736,3.736,91.0
1700960280000,3.735,3.738,3.735,3.738,419.0
1700960340000,3.736,3.738,3.733,3.735,318.0
1700960400000,3.735,3.735,3.73,3.73,1441.0
1700960460000,3.73,3.73,3.727,3.727,205.0
1700960520000,3.726,3.726,3.724,3.724,244.0
1700960580000,3.724,3.724,3.719,3.719,661.0
1700960640000,3.719,3.719,3.716,3.716,929.0
1700960700000,3.718,3.722,3.717,3.722,1942.0
1700960760000,3.723,3.745,3.723,3.741,26686.0
1700960820000,3.74,3.744,3.738,3.743,2493.0
1700960880000,3.744,3.753,3.743,3.75,5508.0
1700960940000,3.751,3.753,3.747,3.753,5938.0
1700961000000,3.751,3.758,3.75,3.755,3357.0
1700961060000,3.755,3.756,3.742,3.743,9927.0
1700961120000,3.743,3.744,3.743,3.744,255.0
1700961180000,3.745,3.746,3.734,3.734,4872.0
1700961240000,3.735,3.735,3.733,3.735,261.0
1700961300000,3.735,3.74,3.729,3.729,8811.0
1700961360000,3.729,3.729,3.719,3.726,6007.0
1700961420000,3.728,3.733,3.723,3.723,2484.0
1700961480000,3.723,3.724,3.72,3.722,2148.0
1700961540000,3.72,3.72,3.716,3.716,4840.0
1700961600000,3.717,3.717,3.714,3.715,2006.0
1700961660000,3.714,3.714,3.703,3.709,9166.0
1700961720000,3.709,3.72,3.709,3.72,1162.0
1700961780000,3.721,3.724,3.717,3.717,1378.0
1700961840000,3.716,3.718,3.713,3.716,1973.0
1700961900000,3.716,3.719,3.714,3.718,860.0
1700961960000,3.718,3.724,3.718,3.723,648.0
1700962020000,3.724,3.726,3.724,3.725,1228.0
1700962080000,3.725,3.725,3.718,3.718,1272.0
1700962140000,3.719,3.719,3.716,3.716,173.0
1700962200000,3.719,3.723,3.714,3.722,2526.0
1700962260000,3.722,3.722,3.717,3.718,3057.0
1700962320000,3.718,3.727,3.718,3.727,2143.0
1700962380000,3.726,3.728,3.722,3.722,1287.0
1700962440000,3.722,3.73,3.722,3.727,1172.0
1700962500000,3.726,3.728,3.721,3.721,1256.0
1700962560000,3.722,3.728,3.722,3.726,1766.0
1700962620000,3.726,3.726,3.723,3.724,334.0
1700962680000,3.725,3.729,3.723,3.728,1319.0
1700962740000,3.729,3.737,3.729,3.737,1379.0
1700962800000,3.736,3.736,3.726,3.73,4692.0
1700962860000,3.732,3.732,3.729,3.732,3047.0
1700962920000,3.732,3.74,3.732,3.738,1180.0
1700962980000,3.738,3.74,3.717,3.731,13288.0
1700963040000,3.731,3.731,3.728,3.728,675.0
1700963100000,3.73,3.737,3.728,3.734,6093.0
1700963160000,3.734,3.737,3.733,3.737,825.0
1700963220000,3.738,3.738,3.735,3.738,3146.0
1700963280000,3.738,3.74,3.738,3.74,1203.0
1700963340000,3.739,3.739,3.738,3.738,1070.0
1700963400000,3.739,3.74,3.736,3.74,1237.0
1700963460000,3.741,3.741,3.738,3.738,988.0
1700963520000,3.738,3.757,3.738,3.751,15234.0
1700963580000,3.75,3.761,3.75,3.757,14687.0
1700963640000,3.757,3.757,3.743,3.744,7745.0
1700963700000,3.744,3.749,3.744,3.749,1364.0
1700963760000,3.75,3.752,3.738,3.738,3573.0
1700963820000,3.74,3.745,3.737,3.737,4031.0
1700963880000,3.738,3.739,3.726,3.726,5583.0
1700963940000,3.726,3.729,3.719,3.721,3365.0
1700964000000,3.723,3.73,3.723,3.73,1784.0
1700964060000,3.729,3.73,3.722,3.729,5671.0
1700964120000,3.729,3.729,3.725,3.729,1524.0
1700964180000,3.729,3.729,3.72,3.721,1587.0
1700964240000,3.722,3.722,3.703,3.711,18318.0
1700964300000,3.71,3.712,3.708,3.711,1312.0
1700964360000,3.712,3.725,3.712,3.722,6621.0
1700964420000,3.724,3.732,3.724,3.732,1858.0
1700964480000,3.732,3.732,3.728,3.73,980.0
1700964540000,3.732,3.743,3.732,3.74,7408.0
1700964600000,3.74,3.745,3.737,3.745,2267.0
1700964660000,3.744,3.745,3.742,3.745,1159.0
1700964720000,3.745,3.748,3.741,3.748,2038.0
1700964780000,3.748,3.748,3.742,3.742,3744.0
1700964840000,3.742,3.768,3.742,3.761,15556.0
1700964900000,3.759,3.761,3.756,3.761,6772.0
1700964960000,3.761,3.763,3.756,3.76,5001.0
1700965020000,3.759,3.76,3.755,3.76,844.0
1700965080000,3.76,3.76,3.757,3.757,174.0
1700965140000,3.758,3.758,3.746,3.746,9460.0
1700965200000,3.747,3.752,3.741,3.743,9593.0
1700965260000,3.742,3.743,3.739,3.743,2256.0
1700965320000,3.741,3.744,3.741,3.744,684.0
1700965380000,3.745,3.746,3.744,3.745,500.0
1700965440000,3.745,3.745,3.737,3.739,1979.0
1700965500000,3.74,3.741,3.739,3.741,213.0
1700965560000,3.741,3.752,3.739,3.749,2160.0
1700965620000,3.749,3.749,3.743,3.744,4234.0
1700965680000,3.746,3.755,3.746,3.754,1414.0
1700965740000,3.752,3.754,3.749,3.749,912.0
1700965800000,3.75,3.752,3.745,3.745,571.0
1700965860000,3.743,3.744,3.74,3.741,2094.0
1700965920000,3.743,3.745,3.739,3.743,1890.0
1700965980000,3.742,3.744,3.74,3.744,815.0
1700966040000,3.744,3.744,3.742,3.744,448.0
1700966100000,3.742,3.748,3.742,3.745,1202.0
1700966160000,3.748,3.76,3.748,3.755,8457.0
1700966220000,3.756,3.76,3.754,3.758,1203.0
1700966280000,3.757,3.766,3.757,3.765,2636.0
1700966340000,3.767,3.77,3.766,3.767,924.0
1700966400000,3.767,3.784,3.766,3.778,15732.0
1700966460000,3.779,3.788,3.773,3.775,15492.0
1700966520000,3.775,3.779,3.773,3.776,3002.0
1700966580000,3.776,3.776,3.773,3.774,1454.0
1700966640000,3.775,3.779,3.775,3.775,1497.0
1700966700000,3.774,3.776,3.768,3.776,4197.0
1700966760000,3.775,3.779,3.774,3.779,2821.0
1700966820000,3.778,3.786,3.778,3.786,3819.0
1700966880000,3.785,3.785,3.781,3.782,806.0
1700966940000,3.782,3.782,3.778,3.778,1768.0
1700967000000,3.778,3.78,3.774,3.78,1707.0
1700967060000,3.781,3.786,3.781,3.785,3098.0
1700967120000,3.785,3.789,3.785,3.788,1873.0
1700967180000,3.788,3.804,3.788,3.798,17853.0
1700967240000,3.796,3.796,3.789,3.79,7526.0
1700967300000,3.789,3.806,3.788,3.805,6824.0
1700967360000,3.804,3.805,3.797,3.802,9641.0
1700967420000,3.802,3.802,3.795,3.795,7757.0
1700967480000,3.796,3.806,3.796,3.805,2167.0
1700967540000,3.806,3.811,3.805,3.81,2785.0
1700967600000,3.809,3.813,3.804,3.805,9795.0
1700967660000,3.804,3.804,3.798,3.801,4668.0
1700967720000,3.801,3.812,3.801,3.812,2229.0
1700967780000,3.812,3.835,3.812,3.832,18610.0
1700967840000,3.831,3.838,3.828,3.835,10425.0
1700967900000,3.835,3.841,3.833,3.837,6713.0
1700967960000,3.836,3.846,3.836,3.844,10964.0
1700968020000,3.845,3.853,3.84,3.848,12342.0
1700968080000,3.848,3.85,3.843,3.844,4742.0
1700968140000,3.844,3.855,3.843,3.853,4243.0
1700968200000,3.853,3.855,3.841,3.841,8927.0
1700968260000,3.843,3.843,3.823,3.828,17702.0
1700968320000,3.825,3.833,3.821,3.833,5663.0
1700968380000,3.833,3.834,3.83,3.831,2189.0
1700968440000,3.832,3.84,3.832,3.84,1807.0
1700968500000,3.839,3.843,3.839,3.843,1954.0
1700968560000,3.842,3.854,3.842,3.852,3827.0
1700968620000,3.854,3.859,3.851,3.859,3118.0
1700968680000,3.858,3.868,3.855,3.863,14780.0
1700968740000,3.863,3.863,3.853,3.859,12185.0
1700968800000,3.858,3.858,3.844,3.847,8771.0
1700968860000,3.847,3.858,3.845,3.855,11043.0
1700968920000,3.856,3.863,3.855,3.863,2477.0
1700968980000,3.863,3.864,3.849,3.849,14662.0
1700969040000,3.848,3.848,3.823,3.836,17648.0
1700969100000,3.834,3.84,3.834,3.839,1754.0
1700969160000,3.84,3.858,3.84,3.854,14251.0
1700969220000,3.853,3.856,3.845,3.856,6391.0
1700969280000,3.857,3.874,3.851,3.874,16129.0
1700969340000,3.873,3.879,3.87,3.871,11107.0
1700969400000,3.871,3.872,3.865,3.87,4280.0
1700969460000,3.871,3.871,3.863,3.865,2270.0
1700969520000,3.863,3.876,3.861,3.873,4883.0
1700969580000,3.876,3.879,3.87,3.873,5620.0
1700969640000,3.874,3.893,3.874,3.884,18034.0
1700969700000,3.882,3.896,3.88,3.89,14514.0
1700969760000,3.889,3.9,3.884,3.898,16560.0
1700969820000,3.898,3.9,3.89,3.895,14087.0
1700969880000,3.895,3.896,3.854,3.859,36665.0
1700969940000,3.858,3.866,3.852,3.864,19005.0
1700970000000,3.863,3.863,3.847,3.853,7101.0
1700970060000,3.853,3.895,3.851,3.888,20641.0
1700970120000,3.887,3.889,3.874,3.882,12369.0
1700970180000,3.882,3.882,3.873,3.873,4241.0
1700970240000,3.874,3.876,3.872,3.873,2349.0
1700970300000,3.874,3.875,3.861,3.868,10136.0
1700970360000,3.867,3.878,3.866,3.878,2374.0
1700970420000,3.879,3.885,3.879,3.884,4989.0
1700970480000,3.883,3.891,3.882,3.889,7150.0
1700970540000,3.89,3.9,3.887,3.898,10464.0
1700970600000,3.898,3.901,3.888,3.9,25468.0
1700970660000,3.899,3.917,3.896,3.91,22962.0
1700970720000,3.911,3.913,3.882,3.892,20839.0
1700970780000,3.892,3.893,3.863,3.882,17903.0
1700970840000,3.881,3.886,3.87,3.872,10804.0
1700970900000,3.873,3.888,3.873,3.883,19529.0
1700970960000,3.883,3.883,3.861,3.868,16881.0
1700971020000,3.867,3.874,3.865,3.869,8136.0
1700971080000,3.87,3.873,3.869,3.872,2055.0
1700971140000,3.872,3.887,3.87,3.884,3277.0
1700971200000,3.883,3.887,3.868,3.87,12398.0
1700971260000,3.869,3.872,3.865,3.872,7368.0
1700971320000,3.871,3.872,3.861,3.864,9675.0
1700971380000,3.863,3.875,3.862,3.87,11410.0
1700971440000,3.87,3.87,3.843,3.851,31059.0
1700971500000,3.851,3.864,3.851,3.863,5325.0
1700971560000,3.864,3.876,3.864,3.873,6748.0
1700971620000,3.874,3.879,3.873,3.876,4379.0
1700971680000,3.875,3.878,3.864,3.865,6212.0
1700971740000,3.867,3.871,3.86,3.86,3610.0
1700971800000,3.859,3.86,3.851,3.856,5326.0
1700971860000,3.857,3.862,3.855,3.859,2739.0
1700971920000,3.858,3.872,3.858,3.867,5311.0
1700971980000,3.866,3.866,3.858,3.859,2071.0
1700972040000,3.858,3.864,3.855,3.855,2415.0
1700972100000,3.856,3.859,3.847,3.853,9928.0
1700972160000,3.857,3.86,3.855,3.855,1882.0
1700972220000,3.856,3.873,3.856,3.873,10470.0
1700972280000,3.875,3.875,3.864,3.867,5857.0
1700972340000,3.866,3.866,3.857,3.86,7589.0
1700972400000,3.86,3.865,3.856,3.856,6581.0
1700972460000,3.856,3.868,3.852,3.865,10942.0
1700972520000,3.866,3.874,3.866,3.869,4031.0
1700972580000,3.868,3.873,3.867,3.872,1792.0
1700972640000,3.872,3.876,3.872,3.873,2218.0
1700972700000,3.873,3.873,3.87,3.87,1552.0
1700972760000,3.869,3.88,3.869,3.879,2149.0
1700972820000,3.878,3.88,3.873,3.873,1484.0
1700972880000,3.872,3.887,3.872,3.883,5243.0
1700972940000,3.883,3.89,3.881,3.881,3096.0
1700973000000,3.883,3.889,3.88,3.882,7061.0
1700973060000,3.881,3.881,3.87,3.873,8133.0
1700973120000,3.874,3.886,3.874,3.88,3763.0
1700973180000,3.881,3.887,3.881,3.885,1931.0
1700973240000,3.887,3.888,3.882,3.886,4424.0
1700973300000,3.887,3.895,3.886,3.891,8367.0
1700973360000,3.892,3.908,3.891,3.901,15356.0
1700973420000,3.903,3.907,3.893,3.894,9358.0
1700973480000,3.897,3.91,3.896,3.906,7988.0
1700973540000,3.904,3.91,3.898,3.907,11697.0
1700973600000,3.908,3.91,3.903,3.909,5768.0
1700973660000,3.908,3.909,3.892,3.906,17951.0
1700973720000,3.906,3.91,3.902,3.904,7126.0
1700973780000,3.905,3.907,3.898,3.898,4773.0
1700973840000,3.898,3.904,3.895,3.897,3933.0
1700973900000,3.898,3.903,3.896,3.899,3847.0
1700973960000,3.899,3.899,3.888,3.888,8115.0
1700974020000,3.887,3.891,3.884,3.884,2999.0
1700974080000,3.887,3.894,3.886,3.89,5939.0
1700974140000,3.889,3.89,3.885,3.887,982.0
1700974200000,3.888,3.894,3.883,3.894,4793.0
1700974260000,3.895,3.907,3.895,3.905,6922.0
1700974320000,3.908,3.92,3.905,3.911,25678.0
1700974380000,3.911,3.911,3.908,3.908,6825.0
1700974440000,3.908,3.918,3.899,3.917,40121.0
1700974500000,3.916,3.935,3.916,3.922,51151.0
1700974560000,3.923,3.927,3.918,3.927,5863.0
1700974620000,3.927,3.927,3.914,3.922,6811.0
1700974680000,3.921,3.929,3.918,3.924,3141.0
1700974740000,3.923,3.928,3.916,3.921,6636.0
1700974800000,3.921,3.929,3.917,3.917,11596.0
1700974860000,3.917,3.919,3.912,3.912,3301.0
1700974920000,3.913,3.913,3.902,3.909,12419.0
1700974980000,3.908,3.908,3.9,3.903,10074.0
1700975040000,3.902,3.904,3.9,3.902,7096.0
1700975100000,3.901,3.903,3.899,3.899,4093.0
1700975160000,3.899,3.911,3.893,3.911,11466.0
1700975220000,3.91,3.912,3.904,3.904,1308.0
1700975280000,3.904,3.907,3.904,3.907,487.0
1700975340000,3.907,3.91,3.907,3.907,1558.0
1700975400000,3.908,3.908,3.901,3.902,10124.0
1700975460000,3.902,3.902,3.898,3.9,1955.0
1700975520000,3.9,3.902,3.9,3.902,474.0
1700975580000,3.901,3.901,3.885,3.892,9562.0
1700975640000,3.892,3.893,3.882,3.889,7561.0
1700975700000,3.891,3.908,3.889,3.906,16631.0
1700975760000,3.905,3.907,3.896,3.897,4540.0
1700975820000,3.898,3.9,3.893,3.893,1485.0
1700975880000,3.893,3.893,3.888,3.888,2237.0
1700975940000,3.887,3.891,3.887,3.889,2064.0
1700976000000,3.889,3.891,3.885,3.886,2731.0
1700976060000,3.887,3.888,3.871,3.877,21272.0
1700976120000,3.876,3.878,3.868,3.871,5872.0
1700976180000,3.871,3.871,3.866,3.866,3176.0
1700976240000,3.867,3.867,3.836,3.857,66299.0
1700976300000,3.856,3.864,3.847,3.863,31443.0
1700976360000,3.863,3.864,3.857,3.857,1856.0
1700976420000,3.856,3.856,3.854,3.854,1492.0
1700976480000,3.853,3.855,3.852,3.854,2658.0
1700976540000,3.853,3.853,3.828,3.836,28588.0
1700976600000,3.836,3.851,3.836,3.851,9484.0
1700976660000,3.85,3.852,3.843,3.846,2948.0
1700976720000,3.844,3.846,3.839,3.839,4177.0
1700976780000,3.839,3.839,3.831,3.835,6928.0
1700976840000,3.835,3.837,3.822,3.833,15437.0
1700976900000,3.833,3.835,3.83,3.835,4496.0
1700976960000,3.834,3.834,3.825,3.829,4835.0
1700977020000,3.83,3.83,3.824,3.825,1396.0
1700977080000,3.826,3.827,3.813,3.82,16161.0
1700977140000,3.82,3.83,3.82,3.828,9193.0
1700977200000,3.828,3.83,3.826,3.827,4815.0
1700977260000,3.828,3.829,3.819,3.823,5256.0
1700977320000,3.823,3.824,3.819,3.82,2009.0
1700977380000,3.82,3.828,3.816,3.828,4719.0
1700977440000,3.826,3.841,3.826,3.834,10759.0
1700977500000,3.835,3.835,3.824,3.833,7634.0
1700977560000,3.833,3.839,3.83,3.833,3080.0
1700977620000,3.833,3.836,3.831,3.831,3264.0
1700977680000,3.831,3.836,3.831,3.836,1866.0
1700977740000,3.835,3.836,3.825,3.826,4068.0
1700977800000,3.826,3.828,3.82,3.821,4007.0
1700977860000,3.821,3.825,3.821,3.825,583.0
1700977920000,3.825,3.838,3.823,3.837,9798.0
1700977980000,3.837,3.841,3.837,3.837,3691.0
1700978040000,3.838,3.838,3.832,3.833,1105.0
1700978100000,3.832,3.833,3.829,3.83,2640.0
1700978160000,3.829,3.83,3.822,3.824,5492.0
1700978220000,3.823,3.843,3.822,3.84,13806.0
1700978280000,3.839,3.839,3.835,3.835,667.0
1700978340000,3.834,3.838,3.832,3.835,2802.0
1700978400000,3.835,3.836,3.834,3.835,1212.0
1700978460000,3.835,3.85,3.834,3.844,7438.0
1700978520000,3.844,3.846,3.842,3.846,2499.0
1700978580000,3.846,3.847,3.845,3.845,609.0
1700978640000,3.845,3.849,3.845,3.848,1373.0
1700978700000,3.848,3.85,3.845,3.846,2296.0
1700978760000,3.847,3.847,3.843,3.844,1100.0
1700978820000,3.843,3.844,3.842,3.843,583.0
1700978880000,3.844,3.848,3.844,3.848,1727.0
1700978940000,3.848,3.85,3.84,3.84,12520.0
1700979000000,3.84,3.84,3.833,3.833,1852.0
1700979060000,3.834,3.837,3.83,3.837,3044.0
1700979120000,3.836,3.844,3.836,3.84,1183.0
1700979180000,3.84,3.841,3.835,3.835,2160.0
1700979240000,3.835,3.836,3.833,3.833,812.0
1700979300000,3.832,3.832,3.826,3.832,3751.0
1700979360000,3.832,3.833,3.832,3.832,798.0
1700979420000,3.831,3.835,3.83,3.834,1320.0
1700979480000,3.835,3.835,3.815,3.82,10365.0
1700979540000,3.82,3.828,3.819,3.826,6405.0
1700979600000,3.827,3.832,3.826,3.831,836.0
1700979660000,3.832,3.835,3.831,3.832,2269.0
1700979720000,3.832,3.835,3.832,3.834,878.0
1700979780000,3.834,3.836,3.829,3.829,2010.0
1700979840000,3.829,3.833,3.829,3.833,1803.0
1700979900000,3.834,3.838,3.832,3.832,2216.0
1700979960000,3.832,3.836,3.832,3.836,1245.0
1700980020000,3.834,3.836,3.833,3.834,1740.0
1700980080000,3.835,3.845,3.835,3.844,3798.0
1700980140000,3.845,3.849,3.845,3.846,1452.0
1700980200000,3.847,3.849,3.837,3.837,3021.0
1700980260000,3.838,3.838,3.835,3.835,1035.0
1700980320000,3.836,3.836,3.829,3.829,3517.0
1700980380000,3.83,3.831,3.827,3.828,3094.0
1700980440000,3.828,3.828,3.823,3.824,1682.0
1700980500000,3.824,3.827,3.824,3.825,546.0
1700980560000,3.827,3.828,3.826,3.828,362.0
1700980620000,3.826,3.826,3.822,3.824,692.0
1700980680000,3.823,3.824,3.822,3.824,922.0
1700980740000,3.824,3.827,3.821,3.827,1765.0
1700980800000,3.826,3.832,3.821,3.832,3681.0
1700980860000,3.832,3.837,3.832,3.837,1432.0
1700980920000,3.837,3.84,3.837,3.84,997.0
1700980980000,3.84,3.842,3.838,3.841,686.0
1700981040000,3.842,3.85,3.842,3.848,3101.0
1700981100000,3.848,3.85,3.843,3.848,4186.0
1700981160000,3.848,3.855,3.848,3.854,2271.0
1700981220000,3.854,3.855,3.847,3.852,7117.0
1700981280000,3.852,3.852,3.847,3.848,1185.0
1700981340000,3.847,3.85,3.843,3.846,1900.0
1700981400000,3.845,3.847,3.843,3.843,1803.0
1700981460000,3.843,3.843,3.834,3.838,4965.0
1700981520000,3.836,3.836,3.831,3.835,3219.0
1700981580000,3.835,3.835,3.832,3.832,698.0
1700981640000,3.833,3.834,3.831,3.832,610.0
1700981700000,3.833,3.838,3.831,3.833,5698.0
1700981760000,3.835,3.835,3.831,3.831,741.0
1700981820000,3.832,3.832,3.828,3.83,521.0
1700981880000,3.829,3.833,3.829,3.833,532.0
1700981940000,3.833,3.833,3.827,3.827,2669.0
1700982000000,3.829,3.829,3.824,3.824,1215.0
1700982060000,3.824,3.827,3.821,3.822,2776.0
1700982120000,3.823,3.823,3.808,3.812,12506.0
1700982180000,3.811,3.815,3.793,3.809,31859.0
1700982240000,3.811,3.818,3.811,3.818,1293.0
1700982300000,3.818,3.832,3.818,3.828,9204.0
1700982360000,3.828,3.832,3.823,3.832,7454.0
1700982420000,3.832,3.835,3.831,3.834,1735.0
1700982480000,3.835,3.837,3.828,3.829,5199.0
1700982540000,3.829,3.829,3.826,3.829,1399.0
1700982600000,3.829,3.83,3.828,3.828,784.0
1700982660000,3.829,3.829,3.826,3.828,1720.0
1700982720000,3.826,3.829,3.821,3.829,4223.0
1700982780000,3.828,3.833,3.817,3.822,13719.0
1700982840000,3.823,3.831,3.823,3.83,1729.0
1700982900000,3.828,3.837,3.828,3.836,1659.0
1700982960000,3.837,3.839,3.835,3.837,1533.0
1700983020000,3.837,3.841,3.837,3.84,898.0
1700983080000,3.84,3.843,3.84,3.843,728.0
1700983140000,3.843,3.843,3.835,3.836,998.0
1700983200000,3.836,3.845,3.835,3.845,2971.0
1700983260000,3.844,3.844,3.84,3.842,541.0
1700983320000,3.841,3.841,3.827,3.83,6568.0
1700983380000,3.83,3.831,3.823,3.825,2666.0
1700983440000,3.824,3.827,3.823,3.823,2065.0
1700983500000,3.822,3.823,3.819,3.819,554.0
1700983560000,3.819,3.824,3.816,3.824,3088.0
1700983620000,3.824,3.842,3.823,3.838,7013.0
1700983680000,3.838,3.839,3.829,3.829,3554.0
1700983740000,3.83,3.832,3.826,3.826,3248.0
1700983800000,3.827,3.827,3.816,3.816,4339.0
1700983860000,3.817,3.819,3.813,3.813,1504.0
1700983920000,3.813,3.819,3.809,3.813,12112.0
1700983980000,3.814,3.816,3.813,3.814,1255.0
1700984040000,3.813,3.817,3.811,3.813,2412.0
1700984100000,3.813,3.816,3.813,3.816,489.0
1700984160000,3.814,3.814,3.809,3.81,4533.0
1700984220000,3.81,3.814,3.809,3.814,2270.0
1700984280000,3.814,3.821,3.814,3.819,4086.0
1700984340000,3.821,3.824,3.817,3.817,1686.0
1700984400000,3.818,3.821,3.818,3.82,1461.0
1700984460000,3.82,3.825,3.82,3.823,3725.0
1700984520000,3.824,3.828,3.823,3.828,1462.0
1700984580000,3.829,3.831,3.828,3.831,850.0
1700984640000,3.829,3.832,3.828,3.832,1035.0
1700984700000,3.833,3.833,3.826,3.826,1826.0
1700984760000,3.826,3.826,3.824,3.824,520.0
1700984820000,3.823,3.823,3.818,3.82,3795.0
1700984880000,3.821,3.833,3.821,3.831,1685.0
1700984940000,3.831,3.837,3.83,3.837,4108.0
1700985000000,3.837,3.847,3.831,3.831,15499.0
1700985060000,3.832,3.841,3.83,3.837,5509.0
1700985120000,3.835,3.835,3.83,3.832,637.0
1700985180000,3.83,3.837,3.828,3.836,2036.0
1700985240000,3.835,3.835,3.83,3.83,804.0
1700985300000,3.83,3.832,3.826,3.826,3609.0
1700985360000,3.826,3.827,3.824,3.826,627.0
1700985420000,3.825,3.826,3.821,3.823,1243.0
1700985480000,3.823,3.824,3.821,3.821,385.0
1700985540000,3.823,3.824,3.822,3.823,416.0
1700985600000,3.821,3.827,3.821,3.822,2525.0
1700985660000,3.822,3.822,3.817,3.819,1421.0
1700985720000,3.818,3.823,3.816,3.823,2423.0
1700985780000,3.823,3.833,3.823,3.832,4914.0
1700985840000,3.831,3.831,3.827,3.828,2042.0
1700985900000,3.828,3.83,3.818,3.818,2983.0
1700985960000,3.818,3.819,3.817,3.819,532.0
1700986020000,3.818,3.822,3.818,3.822,508.0
1700986080000,3.822,3.823,3.821,3.822,589.0
1700986140000,3.822,3.822,3.816,3.817,1083.0
1700986200000,3.818,3.821,3.817,3.817,1179.0
1700986260000,3.817,3.829,3.816,3.829,2333.0
1700986320000,3.83,3.837,3.83,3.837,2102.0
1700986380000,3.838,3.838,3.835,3.835,1613.0
1700986440000,3.835,3.836,3.831,3.836,940.0
1700986500000,3.837,3.838,3.832,3.834,1904.0
1700986560000,3.832,3.832,3.828,3.828,961.0
1700986620000,3.829,3.834,3.829,3.834,787.0
1700986680000,3.835,3.837,3.827,3.833,4256.0
1700986740000,3.833,3.833,3.83,3.83,574.0
1700986800000,3.83,3.83,3.824,3.825,5526.0
1700986860000,3.824,3.824,3.822,3.822,738.0
1700986920000,3.823,3.824,3.821,3.821,710.0
1700986980000,3.822,3.826,3.822,3.825,700.0
1700987040000,3.824,3.824,3.82,3.821,916.0
1700987100000,3.821,3.824,3.82,3.822,420.0
1700987160000,3.822,3.823,3.821,3.822,120.0
1700987220000,3.821,3.821,3.818,3.819,1001.0
1700987280000,3.819,3.823,3.816,3.823,1125.0
1700987340000,3.824,3.831,3.824,3.828,1307.0
1700987400000,3.828,3.828,3.826,3.828,531.0
1700987460000,3.827,3.829,3.825,3.829,293.0
1700987520000,3.829,3.829,3.818,3.82,4958.0
1700987580000,3.82,3.822,3.819,3.82,931.0
1700987640000,3.819,3.82,3.817,3.82,1113.0
1700987700000,3.821,3.823,3.82,3.82,1030.0
1700987760000,3.819,3.819,3.817,3.817,676.0
1700987820000,3.817,3.824,3.817,3.821,2325.0
1700987880000,3.823,3.824,3.82,3.82,1557.0
1700987940000,3.819,3.819,3.815,3.815,1804.0
1700988000000,3.816,3.823,3.816,3.82,2442.0
1700988060000,3.82,3.82,3.818,3.818,300.0
1700988120000,3.818,3.822,3.817,3.82,652.0
1700988180000,3.821,3.821,3.82,3.821,314.0
1700988240000,3.821,3.821,3.814,3.815,5436.0
1700988300000,3.815,3.819,3.815,3.816,1164.0
1700988360000,3.816,3.817,3.811,3.811,3499.0
1700988420000,3.812,3.814,3.812,3.813,177.0
1700988480000,3.812,3.812,3.801,3.807,8934.0
1700988540000,3.806,3.806,3.799,3.803,7136.0
1700988600000,3.803,3.805,3.802,3.802,2081.0
1700988660000,3.801,3.801,3.781,3.793,31864.0
1700988720000,3.796,3.8,3.788,3.794,10586.0
1700988780000,3.794,3.797,3.794,3.797,271.0
1700988840000,3.797,3.8,3.797,3.8,2474.0
1700988900000,3.798,3.798,3.79,3.79,1861.0
1700988960000,3.79,3.792,3.79,3.792,270.0
1700989020000,3.793,3.799,3.793,3.798,2457.0
1700989080000,3.799,3.799,3.796,3.797,3057.0
1700989140000,3.797,3.797,3.795,3.795,1046.0
1700989200000,3.796,3.797,3.791,3.792,3493.0
1700989260000,3.792,3.797,3.792,3.797,1265.0
1700989320000,3.796,3.798,3.796,3.798,730.0
1700989380000,3.799,3.804,3.799,3.803,2859.0
1700989440000,3.803,3.806,3.802,3.806,1883.0
1700989500000,3.806,3.808,3.798,3.799,4410.0
1700989560000,3.8,3.802,3.797,3.797,1074.0
1700989620000,3.797,3.804,3.797,3.804,2271.0
1700989680000,3.802,3.809,3.801,3.808,2539.0
1700989740000,3.808,3.812,3.806,3.812,1661.0
1700989800000,3.81,3.817,3.81,3.814,5017.0
1700989860000,3.814,3.816,3.808,3.811,1618.0
1700989920000,3.81,3.81,3.807,3.808,280.0
1700989980000,3.808,3.811,3.808,3.811,364.0
1700990040000,3.812,3.815,3.812,3.814,1857.0
1700990100000,3.813,3.813,3.81,3.811,1548.0
1700990160000,3.811,3.812,3.811,3.811,83.0
1700990220000,3.812,3.816,3.812,3.815,3233.0
1700990280000,3.816,3.821,3.816,3.821,1539.0
1700990340000,3.821,3.823,3.817,3.819,2827.0
1700990400000,3.816,3.816,3.812,3.814,1958.0
1700990460000,3.814,3.815,3.809,3.814,4443.0
1700990520000,3.813,3.819,3.813,3.818,2637.0
1700990580000,3.818,3.82,3.818,3.819,1108.0
1700990640000,3.819,3.819,3.812,3.812,370.0
1700990700000,3.81,3.811,3.81,3.811,108.0
1700990760000,3.81,3.81,3.81,3.81,40.0
1700990820000,3.81,3.81,3.803,3.805,2333.0
1700990880000,3.803,3.803,3.793,3.797,4349.0
1700990940000,3.799,3.807,3.799,3.807,4883.0
1700991000000,3.805,3.806,3.797,3.797,2362.0
1700991060000,3.8,3.802,3.799,3.799,1332.0
1700991120000,3.799,3.801,3.797,3.797,2055.0
1700991180000,3.799,3.799,3.798,3.798,463.0
1700991240000,3.799,3.799,3.795,3.798,2923.0
1700991300000,3.8,3.804,3.8,3.804,1143.0
1700991360000,3.804,3.805,3.801,3.802,1328.0
1700991420000,3.801,3.805,3.801,3.805,530.0
1700991480000,3.806,3.807,3.806,3.806,95.0
1700991540000,3.806,3.806,3.8,3.801,2144.0
1700991600000,3.801,3.803,3.8,3.803,392.0
1700991660000,3.803,3.807,3.803,3.807,282.0
1700991720000,3.808,3.812,3.808,3.809,2372.0
1700991780000,3.812,3.814,3.812,3.814,315.0
1700991840000,3.814,3.815,3.814,3.815,138.0
1700991900000,3.813,3.813,3.802,3.802,2222.0
1700991960000,3.804,3.809,3.804,3.807,1071.0
1700992020000,3.808,3.812,3.808,3.812,974.0
1700992080000,3.814,3.816,3.812,3.812,657.0
1700992140000,3.811,3.811,3.8,3.801,10005.0
1700992200000,3.801,3.803,3.799,3.803,893.0
1700992260000,3.803,3.803,3.798,3.799,1071.0
1700992320000,3.8,3.801,3.798,3.801,526.0
1700992380000,3.8,3.8,3.797,3.797,316.0
1700992440000,3.798,3.8,3.798,3.8,401.0
1700992500000,3.8,3.8,3.797,3.8,1393.0
1700992560000,3.799,3.8,3.796,3.796,1235.0
1700992620000,3.797,3.8,3.795,3.796,3085.0
1700992680000,3.797,3.797,3.795,3.797,602.0
1700992740000,3.795,3.795,3.788,3.792,7536.0
1700992800000,3.793,3.797,3.792,3.792,2949.0
1700992860000,3.792,3.792,3.789,3.79,1286.0
1700992920000,3.789,3.793,3.789,3.79,1983.0
1700992980000,3.79,3.79,3.785,3.79,2189.0
1700993040000,3.788,3.793,3.784,3.788,13092.0
1700993100000,3.788,3.79,3.786,3.787,1483.0
1700993160000,3.787,3.79,3.786,3.787,924.0
1700993220000,3.787,3.787,3.78,3.783,13720.0
1700993280000,3.784,3.787,3.78,3.784,8295.0
1700993340000,3.784,3.785,3.78,3.784,2478.0
1700993400000,3.783,3.783,3.78,3.783,1704.0
1700993460000,3.784,3.784,3.783,3.784,3531.0
1700993520000,3.783,3.785,3.78,3.781,2943.0
1700993580000,3.781,3.781,3.78,3.78,2161.0
1700993640000,3.78,3.781,3.78,3.78,10588.0
1700993700000,3.781,3.781,3.773,3.775,9692.0
1700993760000,3.775,3.778,3.775,3.778,918.0
1700993820000,3.777,3.779,3.777,3.778,2417.0
1700993880000,3.778,3.778,3.778,3.778,1027.0
1700993940000,3.778,3.779,3.776,3.776,1781.0
1700994000000,3.78,3.78,3.778,3.779,507.0
1700994060000,3.779,3.78,3.778,3.778,1281.0
1700994120000,3.778,3.78,3.777,3.778,1051.0
1700994180000,3.778,3.781,3.775,3.781,2272.0
1700994240000,3.78,3.782,3.78,3.781,573.0
1700994300000,3.782,3.782,3.778,3.78,498.0
1700994360000,3.779,3.779,3.777,3.777,104.0
1700994420000,3.776,3.776,3.775,3.775,812.0
1700994480000,3.776,3.777,3.776,3.777,689.0
1700994540000,3.777,3.781,3.775,3.777,2659.0
1700994600000,3.779,3.779,3.771,3.771,4988.0
1700994660000,3.771,3.778,3.771,3.776,5137.0
1700994720000,3.776,3.777,3.775,3.776,440.0
1700994780000,3.776,3.778,3.776,3.776,1251.0
1700994840000,3.776,3.781,3.776,3.781,2665.0
1700994900000,3.781,3.783,3.78,3.781,1145.0
1700994960000,3.782,3.786,3.782,3.784,1370.0
1700995020000,3.785,3.787,3.783,3.784,1123.0
1700995080000,3.784,3.784,3.78,3.78,8731.0
1700995140000,3.779,3.783,3.779,3.783,4191.0
1700995200000,3.783,3.784,3.782,3.782,753.0
1700995260000,3.782,3.782,3.78,3.78,538.0
1700995320000,3.78,3.781,3.778,3.781,1390.0
1700995380000,3.781,3.781,3.777,3.778,340.0
1700995440000,3.778,3.779,3.778,3.778,112.0
1700995500000,3.779,3.779,3.778,3.779,164.0
1700995560000,3.779,3.779,3.776,3.777,1289.0
1700995620000,3.777,3.778,3.774,3.774,801.0
1700995680000,3.776,3.777,3.776,3.777,62.0
1700995740000,3.777,3.781,3.776,3.779,1603.0
1700995800000,3.777,3.777,3.772,3.772,435.0
1700995860000,3.771,3.771,3.758,3.762,20151.0
1700995920000,3.763,3.766,3.76,3.766,1570.0
1700995980000,3.766,3.767,3.763,3.763,1591.0
1700996040000,3.763,3.767,3.762,3.765,2016.0
1700996100000,3.765,3.766,3.764,3.764,3040.0
1700996160000,3.764,3.765,3.759,3.762,1765.0
1700996220000,3.761,3.762,3.761,3.762,139.0
1700996280000,3.761,3.761,3.746,3.753,13665.0
1700996340000,3.75,3.758,3.75,3.757,1582.0
1700996400000,3.757,3.766,3.757,3.766,5180.0
1700996460000,3.765,3.772,3.765,3.772,3146.0
1700996520000,3.771,3.773,3.767,3.768,3624.0
1700996580000,3.768,3.774,3.768,3.774,1455.0
1700996640000,3.773,3.777,3.773,3.775,738.0
1700996700000,3.774,3.777,3.774,3.775,1243.0
1700996760000,3.776,3.778,3.776,3.777,1567.0
1700996820000,3.777,3.777,3.772,3.775,2432.0
1700996880000,3.773,3.773,3.772,3.773,233.0
1700996940000,3.773,3.774,3.772,3.772,286.0
1700997000000,3.771,3.774,3.767,3.774,935.0
1700997060000,3.774,3.774,3.771,3.772,747.0
1700997120000,3.772,3.772,3.767,3.772,2016.0
1700997180000,3.773,3.778,3.773,3.777,2941.0
1700997240000,3.777,3.779,3.776,3.778,669.0
1700997300000,3.779,3.784,3.779,3.784,2922.0
1700997360000,3.784,3.786,3.784,3.786,432.0
1700997420000,3.785,3.785,3.785,3.785,487.0
1700997480000,3.785,3.787,3.784,3.787,1214.0
1700997540000,3.786,3.786,3.782,3.783,2197.0
1700997600000,3.782,3.794,3.781,3.793,13429.0
1700997660000,3.794,3.795,3.794,3.794,1422.0
1700997720000,3.794,3.796,3.793,3.795,3134.0
1700997780000,3.793,3.795,3.792,3.794,4035.0
1700997840000,3.794,3.796,3.789,3.789,2078.0
1700997900000,3.788,3.788,3.783,3.786,3656.0
1700997960000,3.785,3.785,3.78,3.783,989.0
1700998020000,3.784,3.791,3.784,3.791,3392.0
1700998080000,3.791,3.791,3.79,3.79,130.0
1700998140000,3.79,3.79,3.785,3.785,301.0
1700998200000,3.784,3.784,3.78,3.782,1057.0
1700998260000,3.783,3.789,3.783,3.788,1501.0
1700998320000,3.786,3.789,3.786,3.788,1154.0
1700998380000,3.789,3.799,3.789,3.797,14884.0
1700998440000,3.797,3.8,3.796,3.798,2856.0
1700998500000,3.797,3.798,3.795,3.797,1555.0
1700998560000,3.798,3.8,3.798,3.8,998.0
1700998620000,3.8,3.8,3.796,3.8,394.0
1700998680000,3.801,3.803,3.801,3.803,2396.0
1700998740000,3.803,3.803,3.801,3.802,3122.0
1700998800000,3.803,3.807,3.802,3.806,3208.0
1700998860000,3.807,3.807,3.803,3.803,2701.0
1700998920000,3.802,3.802,3.797,3.797,1100.0
1700998980000,3.799,3.799,3.792,3.796,12169.0
1700999040000,3.796,3.798,3.79,3.793,1481.0
1700999100000,3.793,3.795,3.79,3.795,1811.0
1700999160000,3.794,3.796,3.794,3.794,1179.0
1700999220000,3.793,3.793,3.784,3.784,11515.0
1700999280000,3.786,3.79,3.784,3.785,835.0
1700999340000,3.785,3.802,3.785,3.802,18688.0
1700999400000,3.803,3.814,3.8,3.811,11150.0
1700999460000,3.809,3.809,3.799,3.801,7998.0
1700999520000,3.801,3.801,3.797,3.797,480.0
1700999580000,3.797,3.797,3.794,3.794,498.0
1700999640000,3.794,3.797,3.793,3.797,1292.0
1700999700000,3.797,3.797,3.794,3.794,1023.0
1700999760000,3.794,3.794,3.786,3.789,3251.0
1700999820000,3.789,3.791,3.787,3.791,1014.0
1700999880000,3.791,3.791,3.781,3.782,6549.0
1700999940000,3.782,3.786,3.781,3.785,1196.0
1701000000000,3.784,3.785,3.78,3.78,2887.0
1701000060000,3.78,3.783,3.773,3.775,9676.0
1701000120000,3.776,3.785,3.776,3.783,5572.0
1701000180000,3.782,3.784,3.779,3.782,1793.0
1701000240000,3.783,3.783,3.78,3.783,646.0
1701000300000,3.783,3.786,3.779,3.78,2877.0
1701000360000,3.78,3.784,3.779,3.783,4732.0
1701000420000,3.779,3.782,3.779,3.78,883.0
1701000480000,3.78,3.78,3.773,3.774,4379.0
1701000540000,3.775,3.777,3.752,3.758,39620.0
1701000600000,3.759,3.764,3.747,3.754,11349.0
1701000660000,3.754,3.761,3.754,3.761,4394.0
1701000720000,3.76,3.763,3.757,3.758,3367.0
1701000780000,3.76,3.77,3.76,3.767,4928.0
1701000840000,3.768,3.773,3.767,3.77,2040.0
1701000900000,3.77,3.773,3.769,3.771,1661.0
1701000960000,3.772,3.773,3.771,3.771,341.0
1701001020000,3.773,3.774,3.763,3.763,1966.0
1701001080000,3.763,3.766,3.76,3.765,2175.0
1701001140000,3.764,3.764,3.761,3.762,799.0
1701001200000,3.761,3.768,3.76,3.767,1961.0
1701001260000,3.767,3.771,3.767,3.768,4109.0
1701001320000,3.769,3.77,3.767,3.767,992.0
1701001380000,3.766,3.766,3.757,3.757,650.0
1701001440000,3.757,3.759,3.747,3.747,12697.0
1701001500000,3.747,3.754,3.718,3.753,41759.0
1701001560000,3.754,3.757,3.747,3.751,14876.0
1701001620000,3.749,3.75,3.742,3.746,11003.0
1701001680000,3.747,3.761,3.744,3.758,7414.0
1701001740000,3.756,3.757,3.747,3.752,8561.0
1701001800000,3.752,3.754,3.741,3.746,12853.0
1701001860000,3.747,3.757,3.747,3.751,4854.0
1701001920000,3.75,3.758,3.749,3.758,3536.0
1701001980000,3.759,3.774,3.759,3.773,4522.0
1701002040000,3.773,3.777,3.767,3.768,4174.0
1701002100000,3.767,3.772,3.767,3.772,502.0
1701002160000,3.773,3.78,3.773,3.779,4849.0
1701002220000,3.78,3.78,3.771,3.772,4904.0
1701002280000,3.772,3.781,3.772,3.78,1212.0
1701002340000,3.778,3.779,3.769,3.775,5274.0
1701002400000,3.776,3.776,3.77,3.773,3221.0
1701002460000,3.772,3.776,3.77,3.776,1077.0
1701002520000,3.776,3.779,3.776,3.779,1156.0
1701002580000,3.779,3.787,3.779,3.784,3528.0
1701002640000,3.784,3.785,3.781,3.783,753.0
1701002700000,3.781,3.785,3.776,3.784,3358.0
1701002760000,3.785,3.79,3.785,3.79,1890.0
1701002820000,3.791,3.793,3.79,3.792,854.0
1701002880000,3.791,3.793,3.789,3.792,1806.0
1701002940000,3.792,3.795,3.791,3.792,2012.0
1701003000000,3.792,3.794,3.79,3.791,810.0
1701003060000,3.791,3.793,3.79,3.793,1479.0
1701003120000,3.793,3.798,3.793,3.798,1697.0
1701003180000,3.799,3.803,3.798,3.798,1613.0
1701003240000,3.799,3.804,3.799,3.803,2052.0
1701003300000,3.803,3.808,3.803,3.808,1362.0
1701003360000,3.807,3.811,3.801,3.803,7536.0
1701003420000,3.803,3.81,3.803,3.81,1247.0
1701003480000,3.81,3.812,3.81,3.811,1163.0
1701003540000,3.81,3.819,3.804,3.818,9253.0
1701003600000,3.818,3.819,3.807,3.807,8777.0
1701003660000,3.807,3.807,3.799,3.806,6847.0
1701003720000,3.805,3.813,3.798,3.812,5535.0
1701003780000,3.812,3.812,3.803,3.804,4020.0
1701003840000,3.805,3.806,3.8,3.802,2752.0
1701003900000,3.802,3.803,3.794,3.794,2108.0
1701003960000,3.793,3.796,3.784,3.787,9806.0
1701004020000,3.787,3.792,3.786,3.789,2281.0
1701004080000,3.789,3.794,3.786,3.793,2211.0
1701004140000,3.793,3.793,3.787,3.792,1317.0
1701004200000,3.791,3.791,3.783,3.785,4776.0
1701004260000,3.784,3.797,3.783,3.797,2294.0
1701004320000,3.796,3.797,3.785,3.785,6180.0
1701004380000,3.785,3.791,3.785,3.791,1296.0
1701004440000,3.791,3.791,3.784,3.786,624.0
1701004500000,3.785,3.789,3.781,3.781,3275.0
1701004560000,3.782,3.787,3.781,3.782,1280.0
1701004620000,3.784,3.788,3.783,3.787,927.0
1701004680000,3.786,3.786,3.78,3.78,1115.0
1701004740000,3.781,3.783,3.778,3.781,2234.0
1701004800000,3.782,3.787,3.78,3.787,4902.0
1701004860000,3.786,3.786,3.778,3.778,962.0
1701004920000,3.777,3.778,3.775,3.776,1756.0
1701004980000,3.778,3.781,3.774,3.775,1777.0
1701005040000,3.774,3.774,3.766,3.768,1859.0
1701005100000,3.768,3.771,3.759,3.759,5804.0
1701005160000,3.762,3.767,3.758,3.764,7932.0
1701005220000,3.766,3.772,3.766,3.772,1496.0
1701005280000,3.77,3.775,3.769,3.775,1613.0
1701005340000,3.775,3.776,3.772,3.775,786.0
1701005400000,3.774,3.774,3.766,3.768,1925.0
1701005460000,3.766,3.769,3.758,3.768,1647.0
1701005520000,3.768,3.769,3.765,3.768,1033.0
1701005580000,3.767,3.767,3.762,3.763,2996.0
1701005640000,3.763,3.766,3.763,3.766,584.0
1701005700000,3.765,3.772,3.764,3.766,1475.0
1701005760000,3.766,3.772,3.766,3.768,1822.0
1701005820000,3.768,3.768,3.764,3.765,208.0
1701005880000,3.764,3.765,3.761,3.764,1894.0
1701005940000,3.765,3.766,3.762,3.763,125.0
1701006000000,3.763,3.763,3.761,3.762,224.0
1701006060000,3.762,3.762,3.755,3.755,2702.0
1701006120000,3.755,3.758,3.746,3.757,11939.0
1701006180000,3.758,3.76,3.746,3.755,6399.0
1701006240000,3.755,3.755,3.75,3.75,2267.0
1701006300000,3.75,3.753,3.745,3.753,2772.0
1701006360000,3.753,3.76,3.753,3.757,6921.0
1701006420000,3.757,3.764,3.756,3.764,6395.0
1701006480000,3.763,3.764,3.76,3.764,1249.0
1701006540000,3.763,3.764,3.763,3.763,126.0
1701006600000,3.763,3.764,3.758,3.759,1708.0
1701006660000,3.758,3.761,3.757,3.76,771.0
1701006720000,3.76,3.772,3.76,3.769,3103.0
1701006780000,3.77,3.772,3.768,3.768,1127.0
1701006840000,3.769,3.769,3.767,3.767,223.0
1701006900000,3.766,3.766,3.757,3.761,4972.0
1701006960000,3.759,3.763,3.759,3.762,1293.0
1701007020000,3.762,3.762,3.756,3.759,1028.0
1701007080000,3.76,3.768,3.76,3.767,2472.0
1701007140000,3.767,3.767,3.765,3.765,366.0
1701007200000,3.766,3.766,3.761,3.762,1235.0
1701007260000,3.761,3.763,3.761,3.761,382.0
1701007320000,3.761,3.761,3.757,3.757,1071.0
1701007380000,3.757,3.759,3.756,3.758,1299.0
1701007440000,3.759,3.76,3.755,3.755,1012.0
1701007500000,3.754,3.755,3.75,3.755,2237.0
1701007560000,3.757,3.757,3.751,3.755,3497.0
1701007620000,3.755,3.757,3.753,3.757,731.0
1701007680000,3.756,3.756,3.751,3.753,2216.0
1701007740000,3.752,3.752,3.75,3.751,1221.0
1701007800000,3.75,3.752,3.749,3.749,841.0
1701007860000,3.749,3.749,3.746,3.746,760.0
1701007920000,3.746,3.746,3.744,3.744,952.0
1701007980000,3.744,3.745,3.737,3.739,3617.0
1701008040000,3.739,3.739,3.736,3.739,1759.0
1701008100000,3.739,3.741,3.736,3.736,1766.0
1701008160000,3.736,3.736,3.729,3.734,6695.0
1701008220000,3.734,3.734,3.725,3.725,4907.0
1701008280000,3.725,3.725,3.72,3.722,6970.0
1701008340000,3.721,3.721,3.711,3.714,8489.0
1701008400000,3.715,3.715,3.673,3.692,77285.0
1701008460000,3.694,3.7,3.691,3.7,4251.0
1701008520000,3.7,3.708,3.7,3.706,4184.0
1701008580000,3.708,3.711,3.703,3.71,2443.0
1701008640000,3.709,3.713,3.701,3.703,3277.0
1701008700000,3.702,3.709,3.696,3.699,9042.0
1701008760000,3.7,3.703,3.692,3.697,15431.0
1701008820000,3.697,3.7,3.696,3.696,3649.0
1701008880000,3.697,3.697,3.69,3.693,1980.0
1701008940000,3.691,3.698,3.684,3.688,10872.0
1701009000000,3.689,3.691,3.681,3.691,4485.0
1701009060000,3.69,3.697,3.688,3.694,3306.0
1701009120000,3.694,3.696,3.693,3.695,2841.0
1701009180000,3.693,3.694,3.682,3.686,3192.0
1701009240000,3.684,3.684,3.651,3.667,35538.0
1701009300000,3.67,3.68,3.67,3.68,8508.0
1701009360000,3.678,3.685,3.678,3.684,4240.0
1701009420000,3.685,3.688,3.683,3.688,2775.0
1701009480000,3.686,3.686,3.682,3.685,3721.0
1701009540000,3.683,3.683,3.676,3.679,7968.0
1701009600000,3.679,3.685,3.679,3.684,4666.0
1701009660000,3.684,3.688,3.684,3.687,547.0
1701009720000,3.686,3.686,3.672,3.674,7619.0
1701009780000,3.675,3.679,3.675,3.677,2415.0
1701009840000,3.677,3.679,3.675,3.676,752.0
1701009900000,3.676,3.676,3.67,3.675,4024.0
1701009960000,3.675,3.675,3.665,3.67,4130.0
1701010020000,3.67,3.671,3.667,3.668,1503.0
1701010080000,3.668,3.668,3.663,3.666,1751.0
1701010140000,3.667,3.669,3.663,3.663,4676.0
1701010200000,3.665,3.668,3.662,3.663,5429.0
1701010260000,3.663,3.666,3.66,3.666,3684.0
1701010320000,3.666,3.668,3.662,3.662,926.0
1701010380000,3.662,3.662,3.654,3.661,8442.0
1701010440000,3.661,3.661,3.631,3.636,43377.0
1701010500000,3.637,3.643,3.637,3.641,6023.0
1701010560000,3.64,3.644,3.632,3.643,7075.0
1701010620000,3.643,3.646,3.637,3.646,3535.0
1701010680000,3.646,3.65,3.643,3.647,3056.0
1701010740000,3.647,3.649,3.645,3.646,4512.0
1701010800000,3.646,3.646,3.636,3.637,5939.0
1701010860000,3.637,3.642,3.633,3.638,9939.0
1701010920000,3.638,3.647,3.635,3.647,5169.0
1701010980000,3.646,3.66,3.645,3.66,3018.0
1701011040000,3.66,3.664,3.66,3.661,3771.0
1701011100000,3.661,3.663,3.66,3.663,1237.0
1701011160000,3.663,3.663,3.659,3.661,2195.0
1701011220000,3.661,3.662,3.659,3.659,3362.0
1701011280000,3.66,3.661,3.655,3.659,2666.0
1701011340000,3.66,3.661,3.655,3.656,1018.0
1701011400000,3.656,3.662,3.655,3.662,6954.0
1701011460000,3.663,3.666,3.662,3.666,2901.0
1701011520000,3.666,3.666,3.66,3.66,2990.0
1701011580000,3.659,3.66,3.655,3.655,2158.0
1701011640000,3.655,3.655,3.65,3.651,1114.0
1701011700000,3.651,3.652,3.643,3.645,2934.0
1701011760000,3.646,3.647,3.622,3.629,18100.0
1701011820000,3.63,3.64,3.625,3.639,12863.0
1701011880000,3.639,3.642,3.636,3.638,3387.0
1701011940000,3.638,3.639,3.638,3.638,328.0
1701012000000,3.64,3.646,3.638,3.644,8642.0
1701012060000,3.646,3.647,3.644,3.644,976.0
1701012120000,3.645,3.647,3.644,3.645,4208.0
1701012180000,3.646,3.646,3.642,3.645,1835.0
1701012240000,3.645,3.645,3.643,3.643,1205.0
1701012300000,3.642,3.643,3.639,3.642,1617.0
1701012360000,3.641,3.641,3.639,3.639,248.0
1701012420000,3.638,3.639,3.634,3.638,3511.0
1701012480000,3.638,3.641,3.638,3.64,434.0
1701012540000,3.638,3.638,3.632,3.632,2971.0
1701012600000,3.633,3.637,3.631,3.636,3394.0
1701012660000,3.635,3.64,3.634,3.64,3352.0
1701012720000,3.64,3.64,3.636,3.637,1624.0
1701012780000,3.637,3.637,3.631,3.632,2593.0
1701012840000,3.632,3.634,3.627,3.627,1540.0
1701012900000,3.626,3.631,3.621,3.621,10229.0
1701012960000,3.623,3.632,3.623,3.632,6226.0
1701013020000,3.632,3.637,3.627,3.633,7761.0
1701013080000,3.633,3.638,3.63,3.638,2744.0
1701013140000,3.637,3.64,3.635,3.635,2376.0
1701013200000,3.635,3.637,3.635,3.636,2739.0
1701013260000,3.636,3.636,3.631,3.635,1163.0
1701013320000,3.636,3.637,3.631,3.631,457.0
1701013380000,3.632,3.635,3.628,3.629,1867.0
1701013440000,3.629,3.629,3.624,3.624,689.0
1701013500000,3.624,3.624,3.605,3.616,13444.0
1701013560000,3.615,3.623,3.615,3.623,4049.0
1701013620000,3.625,3.626,3.617,3.618,2735.0
1701013680000,3.619,3.619,3.61,3.612,3119.0
1701013740000,3.611,3.617,3.609,3.615,3134.0
1701013800000,3.614,3.614,3.606,3.611,5204.0
1701013860000,3.611,3.611,3.606,3.61,2198.0
1701013920000,3.609,3.611,3.603,3.603,6821.0
1701013980000,3.604,3.607,3.586,3.587,37437.0
1701014040000,3.587,3.606,3.583,3.605,16206.0
1701014100000,3.604,3.611,3.601,3.608,6195.0
1701014160000,3.609,3.611,3.606,3.611,6001.0
1701014220000,3.611,3.611,3.603,3.603,14106.0
1701014280000,3.603,3.61,3.603,3.607,3197.0
1701014340000,3.608,3.61,3.602,3.602,4763.0
1701014400000,3.602,3.612,3.599,3.612,7610.0
1701014460000,3.612,3.619,3.611,3.618,4364.0
1701014520000,3.617,3.625,3.616,3.624,4996.0
1701014580000,3.624,3.627,3.622,3.623,3415.0
1701014640000,3.622,3.622,3.613,3.613,2970.0
1701014700000,3.613,3.618,3.613,3.615,3167.0
1701014760000,3.616,3.62,3.614,3.616,9492.0
1701014820000,3.617,3.619,3.61,3.612,9579.0
1701014880000,3.612,3.614,3.611,3.611,3132.0
1701014940000,3.612,3.613,3.607,3.608,4187.0
1701015000000,3.606,3.61,3.605,3.608,1464.0
1701015060000,3.607,3.607,3.606,3.607,756.0
1701015120000,3.606,3.606,3.597,3.597,3511.0
1701015180000,3.597,3.601,3.596,3.598,4384.0
1701015240000,3.597,3.597,3.591,3.595,3677.0
1701015300000,3.596,3.605,3.593,3.605,11074.0
1701015360000,3.604,3.615,3.604,3.613,6193.0
1701015420000,3.615,3.616,3.604,3.605,2451.0
1701015480000,3.604,3.609,3.602,3.602,1886.0
1701015540000,3.602,3.604,3.598,3.598,4374.0
1701015600000,3.597,3.599,3.591,3.591,4802.0
1701015660000,3.59,3.59,3.549,3.574,48459.0
1701015720000,3.572,3.575,3.557,3.574,22195.0
1701015780000,3.574,3.576,3.562,3.562,12481.0
1701015840000,3.562,3.575,3.562,3.571,14017.0
1701015900000,3.57,3.577,3.567,3.569,8652.0
1701015960000,3.569,3.572,3.558,3.559,17740.0
1701016020000,3.558,3.559,3.517,3.536,71809.0
1701016080000,3.542,3.551,3.518,3.547,27820.0
1701016140000,3.546,3.563,3.545,3.562,8604.0
1701016200000,3.563,3.567,3.557,3.567,9353.0
1701016260000,3.567,3.571,3.552,3.571,15511.0
1701016320000,3.568,3.572,3.564,3.569,2337.0
1701016380000,3.571,3.575,3.566,3.569,12872.0
1701016440000,3.57,3.576,3.566,3.573,7895.0
1701016500000,3.573,3.574,3.562,3.564,4001.0
1701016560000,3.565,3.574,3.561,3.574,7290.0
1701016620000,3.574,3.579,3.573,3.573,2268.0
1701016680000,3.573,3.58,3.573,3.58,2396.0
1701016740000,3.579,3.579,3.568,3.568,3143.0
1701016800000,3.57,3.577,3.563,3.575,13502.0
1701016860000,3.574,3.578,3.572,3.577,3019.0
1701016920000,3.578,3.584,3.578,3.583,2329.0
1701016980000,3.582,3.585,3.58,3.581,3477.0
1701017040000,3.581,3.585,3.58,3.583,6615.0
1701017100000,3.581,3.59,3.577,3.589,9964.0
1701017160000,3.589,3.591,3.577,3.581,10226.0
1701017220000,3.58,3.58,3.574,3.574,4461.0
1701017280000,3.574,3.574,3.564,3.565,5267.0
1701017340000,3.565,3.567,3.565,3.566,1769.0
1701017400000,3.565,3.568,3.563,3.564,3728.0
1701017460000,3.563,3.571,3.562,3.57,2937.0
1701017520000,3.572,3.572,3.562,3.568,2273.0
1701017580000,3.568,3.571,3.567,3.57,1374.0
1701017640000,3.57,3.578,3.569,3.578,4203.0
1701017700000,3.577,3.578,3.572,3.573,1915.0
1701017760000,3.572,3.575,3.572,3.574,728.0
1701017820000,3.574,3.577,3.573,3.574,2398.0
1701017880000,3.573,3.573,3.565,3.565,4320.0
1701017940000,3.566,3.571,3.566,3.568,1375.0
1701018000000,3.568,3.568,3.563,3.563,3286.0
1701018060000,3.562,3.564,3.558,3.56,5136.0
1701018120000,3.56,3.568,3.56,3.568,667.0
1701018180000,3.569,3.578,3.567,3.575,4183.0
1701018240000,3.575,3.58,3.575,3.575,1038.0
1701018300000,3.574,3.577,3.574,3.576,564.0
1701018360000,3.576,3.577,3.57,3.572,2311.0
1701018420000,3.571,3.575,3.571,3.575,2413.0
1701018480000,3.576,3.577,3.569,3.571,4760.0
1701018540000,3.57,3.577,3.569,3.576,1320.0
1701018600000,3.576,3.576,3.572,3.572,2470.0
1701018660000,3.572,3.572,3.568,3.568,1499.0
1701018720000,3.568,3.571,3.568,3.568,3201.0
1701018780000,3.569,3.573,3.569,3.57,1614.0
1701018840000,3.571,3.572,3.565,3.565,1536.0
1701018900000,3.565,3.572,3.565,3.572,537.0
1701018960000,3.573,3.573,3.567,3.569,4584.0
1701019020000,3.569,3.57,3.561,3.562,2518.0
1701019080000,3.563,3.57,3.563,3.568,11915.0
1701019140000,3.568,3.575,3.568,3.574,2334.0
1701019200000,3.573,3.574,3.57,3.57,303.0
1701019260000,3.571,3.575,3.57,3.575,1605.0
1701019320000,3.575,3.578,3.572,3.574,855.0
1701019380000,3.573,3.573,3.57,3.571,931.0
1701019440000,3.57,3.57,3.567,3.568,2650.0
1701019500000,3.568,3.569,3.564,3.564,2213.0
1701019560000,3.563,3.569,3.563,3.567,2947.0
1701019620000,3.567,3.576,3.567,3.575,1360.0
1701019680000,3.576,3.58,3.576,3.579,1022.0
1701019740000,3.579,3.584,3.579,3.584,3699.0
1701019800000,3.582,3.584,3.58,3.583,532.0
1701019860000,3.583,3.585,3.581,3.581,1347.0
1701019920000,3.581,3.585,3.581,3.585,1352.0
1701019980000,3.584,3.589,3.584,3.588,2178.0
1701020040000,3.588,3.588,3.585,3.585,1145.0
1701020100000,3.586,3.587,3.583,3.583,1483.0
1701020160000,3.583,3.584,3.579,3.579,895.0
1701020220000,3.579,3.587,3.579,3.585,3443.0
1701020280000,3.585,3.592,3.585,3.591,2727.0
1701020340000,3.59,3.59,3.585,3.585,1098.0
1701020400000,3.586,3.586,3.582,3.584,1101.0
1701020460000,3.584,3.586,3.584,3.586,102.0
1701020520000,3.585,3.585,3.581,3.581,230.0
1701020580000,3.581,3.582,3.58,3.582,1199.0
1701020640000,3.581,3.585,3.581,3.585,2430.0
1701020700000,3.585,3.585,3.579,3.58,1285.0
1701020760000,3.58,3.58,3.573,3.579,3000.0
1701020820000,3.579,3.579,3.576,3.579,708.0
1701020880000,3.579,3.58,3.579,3.58,837.0
1701020940000,3.579,3.58,3.573,3.575,1472.0
1701021000000,3.576,3.58,3.576,3.578,2461.0
1701021060000,3.578,3.579,3.577,3.577,902.0
1701021120000,3.577,3.578,3.574,3.577,669.0
1701021180000,3.577,3.577,3.575,3.577,1691.0
1701021240000,3.577,3.581,3.577,3.581,2566.0
1701021300000,3.58,3.581,3.578,3.58,388.0
1701021360000,3.581,3.582,3.577,3.577,2059.0
1701021420000,3.577,3.578,3.577,3.578,696.0
1701021480000,3.578,3.582,3.578,3.582,1170.0
1701021540000,3.581,3.581,3.578,3.579,1443.0
1701021600000,3.578,3.58,3.577,3.578,1997.0
1701021660000,3.578,3.579,3.573,3.574,2234.0
1701021720000,3.573,3.573,3.571,3.571,890.0
1701021780000,3.571,3.573,3.571,3.571,1578.0
1701021840000,3.572,3.576,3.572,3.575,512.0
1701021900000,3.574,3.574,3.571,3.574,924.0
1701021960000,3.574,3.575,3.573,3.575,731.0
1701022020000,3.575,3.58,3.575,3.58,691.0
1701022080000,3.581,3.582,3.581,3.581,538.0
1701022140000,3.581,3.583,3.58,3.583,927.0
1701022200000,3.583,3.592,3.583,3.592,7064.0
1701022260000,3.592,3.598,3.592,3.596,3527.0
1701022320000,3.597,3.6,3.597,3.599,1061.0
1701022380000,3.598,3.6,3.595,3.599,5341.0
1701022440000,3.599,3.603,3.599,3.601,19479.0
1701022500000,3.601,3.604,3.594,3.594,6049.0
1701022560000,3.593,3.593,3.59,3.591,16833.0
1701022620000,3.59,3.591,3.581,3.583,3324.0
1701022680000,3.582,3.584,3.581,3.583,1816.0
1701022740000,3.582,3.588,3.582,3.588,1380.0
1701022800000,3.59,3.592,3.586,3.589,1375.0
1701022860000,3.59,3.591,3.587,3.587,1644.0
1701022920000,3.587,3.587,3.58,3.581,868.0
1701022980000,3.58,3.58,3.576,3.578,2629.0
1701023040000,3.578,3.578,3.576,3.578,991.0
1701023100000,3.579,3.579,3.573,3.576,2381.0
1701023160000,3.575,3.575,3.572,3.573,740.0
1701023220000,3.574,3.576,3.574,3.574,2005.0
1701023280000,3.573,3.576,3.571,3.572,4942.0
1701023340000,3.571,3.574,3.57,3.572,1595.0
1701023400000,3.571,3.574,3.569,3.572,1755.0
1701023460000,3.572,3.578,3.572,3.576,1911.0
1701023520000,3.577,3.579,3.576,3.576,810.0
1701023580000,3.575,3.577,3.575,3.576,318.0
1701023640000,3.576,3.578,3.576,3.576,130.0
1701023700000,3.575,3.575,3.57,3.574,902.0
1701023760000,3.574,3.574,3.566,3.567,1513.0
1701023820000,3.567,3.569,3.566,3.567,1408.0
1701023880000,3.567,3.569,3.563,3.568,3395.0
1701023940000,3.568,3.573,3.567,3.572,977.0
1701024000000,3.571,3.573,3.571,3.573,794.0
1701024060000,3.574,3.577,3.574,3.577,214.0
1701024120000,3.576,3.577,3.567,3.567,1491.0
1701024180000,3.567,3.567,3.565,3.565,237.0
1701024240000,3.565,3.569,3.565,3.567,1307.0
1701024300000,3.567,3.572,3.566,3.57,769.0
1701024360000,3.57,3.573,3.569,3.572,1381.0
1701024420000,3.57,3.571,3.568,3.568,390.0
1701024480000,3.567,3.567,3.563,3.563,960.0
1701024540000,3.562,3.563,3.561,3.561,1211.0
1701024600000,3.561,3.561,3.553,3.556,5121.0
1701024660000,3.559,3.563,3.557,3.563,653.0
1701024720000,3.564,3.566,3.564,3.565,511.0
1701024780000,3.566,3.569,3.564,3.565,1452.0
1701024840000,3.563,3.563,3.559,3.559,643.0
1701024900000,3.559,3.563,3.556,3.56,3326.0
1701024960000,3.56,3.56,3.559,3.56,351.0
1701025020000,3.562,3.563,3.561,3.561,779.0
1701025080000,3.561,3.561,3.559,3.559,399.0
1701025140000,3.559,3.562,3.558,3.56,321.0
1701025200000,3.56,3.56,3.555,3.556,1360.0
1701025260000,3.555,3.556,3.554,3.554,206.0
1701025320000,3.554,3.556,3.553,3.556,1507.0
1701025380000,3.556,3.568,3.556,3.568,8083.0
1701025440000,3.569,3.571,3.561,3.562,8597.0
1701025500000,3.564,3.568,3.564,3.567,1313.0
1701025560000,3.568,3.573,3.568,3.57,4160.0
1701025620000,3.57,3.571,3.569,3.571,873.0
1701025680000,3.572,3.573,3.57,3.57,1023.0
1701025740000,3.57,3.57,3.567,3.569,1784.0
1701025800000,3.568,3.573,3.568,3.571,662.0
1701025860000,3.572,3.574,3.57,3.57,1748.0
1701025920000,3.57,3.572,3.569,3.57,2502.0
1701025980000,3.57,3.57,3.566,3.57,1168.0
1701026040000,3.57,3.572,3.567,3.57,1836.0
1701026100000,3.569,3.571,3.567,3.571,970.0
1701026160000,3.572,3.576,3.57,3.57,1127.0
1701026220000,3.569,3.569,3.566,3.567,901.0
1701026280000,3.567,3.567,3.564,3.566,1090.0
1701026340000,3.565,3.565,3.557,3.557,2379.0
1701026400000,3.556,3.557,3.554,3.554,430.0
1701026460000,3.555,3.556,3.552,3.556,2566.0
1701026520000,3.555,3.559,3.551,3.557,1963.0
1701026580000,3.557,3.56,3.557,3.56,1193.0
1701026640000,3.558,3.563,3.558,3.562,872.0
1701026700000,3.561,3.564,3.56,3.564,715.0
1701026760000,3.562,3.562,3.558,3.558,871.0
1701026820000,3.559,3.56,3.559,3.56,93.0
1701026880000,3.561,3.561,3.558,3.558,316.0
1701026940000,3.557,3.56,3.557,3.558,1791.0
1701027000000,3.558,3.562,3.558,3.559,950.0
1701027060000,3.559,3.559,3.558,3.559,334.0
1701027120000,3.557,3.557,3.553,3.553,6913.0
1701027180000,3.554,3.554,3.554,3.554,59.0
1701027240000,3.555,3.556,3.553,3.554,1103.0
1701027300000,3.556,3.559,3.556,3.558,928.0
1701027360000,3.558,3.564,3.558,3.564,990.0
1701027420000,3.564,3.567,3.564,3.567,683.0
1701027480000,3.567,3.568,3.564,3.564,1041.0
1701027540000,3.565,3.566,3.564,3.564,195.0
1701027600000,3.564,3.564,3.559,3.559,1021.0
1701027660000,3.558,3.56,3.556,3.557,685.0
1701027720000,3.558,3.56,3.557,3.559,344.0
1701027780000,3.559,3.559,3.556,3.558,104.0
1701027840000,3.558,3.558,3.557,3.558,162.0
1701027900000,3.559,3.567,3.559,3.567,1356.0
1701027960000,3.566,3.568,3.566,3.566,549.0
1701028020000,3.565,3.566,3.564,3.564,363.0
1701028080000,3.562,3.563,3.562,3.563,512.0
1701028140000,3.562,3.565,3.562,3.565,598.0
1701028200000,3.565,3.565,3.56,3.56,238.0
1701028260000,3.558,3.559,3.557,3.559,1136.0
1701028320000,3.56,3.566,3.56,3.565,1510.0
1701028380000,3.566,3.57,3.566,3.57,1288.0
1701028440000,3.57,3.573,3.569,3.571,592.0
1701028500000,3.571,3.575,3.571,3.574,498.0
1701028560000,3.575,3.577,3.574,3.576,391.0
1701028620000,3.577,3.579,3.577,3.579,257.0
1701028680000,3.579,3.585,3.579,3.585,1747.0
1701028740000,3.586,3.588,3.583,3.585,4474.0
1701028800000,3.584,3.588,3.577,3.582,8094.0
1701028860000,3.582,3.589,3.582,3.585,4866.0
1701028920000,3.586,3.59,3.586,3.587,2554.0
1701028980000,3.589,3.589,3.585,3.587,663.0
1701029040000,3.587,3.587,3.58,3.584,2415.0
1701029100000,3.583,3.586,3.581,3.581,2238.0
1701029160000,3.58,3.58,3.571,3.571,1761.0
1701029220000,3.571,3.571,3.567,3.568,1900.0
1701029280000,3.569,3.581,3.569,3.578,1200.0
1701029340000,3.577,3.578,3.573,3.573,2480.0
1701029400000,3.573,3.577,3.569,3.573,2699.0
1701029460000,3.572,3.574,3.569,3.569,779.0
1701029520000,3.569,3.571,3.568,3.569,363.0
1701029580000,3.57,3.572,3.57,3.572,632.0
1701029640000,3.572,3.575,3.57,3.575,499.0
1701029700000,3.574,3.58,3.574,3.58,1188.0
1701029760000,3.582,3.582,3.576,3.576,793.0
1701029820000,3.575,3.576,3.575,3.575,416.0
1701029880000,3.575,3.576,3.575,3.576,183.0
1701029940000,3.576,3.577,3.575,3.575,175.0
1701030000000,3.575,3.586,3.575,3.585,2492.0
1701030060000,3.584,3.584,3.578,3.578,1577.0
1701030120000,3.578,3.584,3.578,3.584,1805.0
1701030180000,3.585,3.589,3.585,3.589,710.0
1701030240000,3.589,3.59,3.582,3.582,1612.0
1701030300000,3.581,3.584,3.58,3.583,1093.0
1701030360000,3.584,3.586,3.583,3.585,2593.0
1701030420000,3.584,3.584,3.582,3.582,217.0
1701030480000,3.581,3.582,3.58,3.582,230.0
1701030540000,3.583,3.586,3.583,3.584,1101.0
1701030600000,3.583,3.588,3.582,3.588,1195.0
1701030660000,3.589,3.59,3.588,3.589,598.0
1701030720000,3.587,3.588,3.586,3.586,1218.0
1701030780000,3.585,3.586,3.585,3.586,23.0
1701030840000,3.585,3.585,3.582,3.583,2064.0
1701030900000,3.583,3.589,3.583,3.589,1350.0
1701030960000,3.589,3.589,3.586,3.588,756.0
1701031020000,3.587,3.587,3.585,3.587,582.0
1701031080000,3.587,3.592,3.586,3.591,2201.0
1701031140000,3.591,3.591,3.589,3.589,587.0
1701031200000,3.59,3.597,3.59,3.597,2185.0
1701031260000,3.597,3.599,3.597,3.598,1051.0
1701031320000,3.598,3.598,3.594,3.597,1594.0
1701031380000,3.598,3.601,3.596,3.598,6134.0
1701031440000,3.597,3.601,3.597,3.597,2650.0
1701031500000,3.598,3.601,3.594,3.596,4038.0
1701031560000,3.597,3.608,3.597,3.607,8599.0
1701031620000,3.608,3.614,3.608,3.614,1696.0
1701031680000,3.615,3.618,3.612,3.613,5547.0
1701031740000,3.616,3.623,3.616,3.623,4981.0
1701031800000,3.622,3.622,3.615,3.617,7312.0
1701031860000,3.618,3.622,3.618,3.619,1324.0
1701031920000,3.619,3.622,3.616,3.621,1287.0
1701031980000,3.62,3.62,3.616,3.616,1601.0
1701032040000,3.615,3.617,3.612,3.615,1167.0
1701032100000,3.615,3.615,3.61,3.612,2043.0
1701032160000,3.612,3.613,3.61,3.611,462.0
1701032220000,3.612,3.612,3.609,3.611,478.0
1701032280000,3.611,3.614,3.61,3.613,890.0
1701032340000,3.615,3.615,3.612,3.613,1101.0
1701032400000,3.612,3.612,3.602,3.603,3263.0
1701032460000,3.603,3.609,3.601,3.604,3657.0
1701032520000,3.604,3.606,3.603,3.605,2958.0
1701032580000,3.605,3.606,3.602,3.602,1812.0
1701032640000,3.602,3.602,3.601,3.601,431.0
1701032700000,3.601,3.603,3.597,3.599,4211.0
1701032760000,3.599,3.599,3.592,3.594,2634.0
1701032820000,3.593,3.599,3.593,3.598,1274.0
1701032880000,3.599,3.599,3.593,3.594,362.0
1701032940000,3.592,3.596,3.591,3.593,1205.0
1701033000000,3.594,3.599,3.594,3.599,955.0
1701033060000,3.598,3.599,3.594,3.594,788.0
1701033120000,3.593,3.595,3.592,3.594,477.0
1701033180000,3.595,3.595,3.591,3.591,751.0
1701033240000,3.591,3.593,3.59,3.592,1050.0
1701033300000,3.593,3.596,3.59,3.593,2257.0
1701033360000,3.592,3.592,3.588,3.588,1075.0
1701033420000,3.589,3.589,3.585,3.585,1585.0
1701033480000,3.586,3.593,3.586,3.59,2917.0
1701033540000,3.59,3.592,3.587,3.591,5621.0
1701033600000,3.591,3.596,3.591,3.595,2709.0
1701033660000,3.596,3.599,3.593,3.593,4535.0
1701033720000,3.592,3.592,3.591,3.591,332.0
1701033780000,3.591,3.592,3.584,3.584,1776.0
1701033840000,3.583,3.589,3.583,3.589,1829.0
1701033900000,3.589,3.593,3.588,3.591,920.0
1701033960000,3.59,3.59,3.585,3.586,546.0
1701034020000,3.587,3.587,3.586,3.587,202.0
1701034080000,3.588,3.589,3.587,3.587,596.0
1701034140000,3.586,3.588,3.586,3.588,1135.0
1701034200000,3.589,3.594,3.589,3.592,5387.0
1701034260000,3.592,3.593,3.589,3.589,1564.0
1701034320000,3.59,3.595,3.59,3.595,756.0
1701034380000,3.593,3.596,3.593,3.596,995.0
1701034440000,3.595,3.595,3.589,3.59,2256.0
1701034500000,3.59,3.594,3.59,3.594,1742.0
1701034560000,3.596,3.598,3.595,3.596,546.0
1701034620000,3.597,3.597,3.592,3.592,1025.0
1701034680000,3.592,3.595,3.591,3.591,1638.0
1701034740000,3.592,3.593,3.59,3.592,249.0
1701034800000,3.59,3.594,3.586,3.594,2142.0
1701034860000,3.594,3.598,3.594,3.598,480.0
1701034920000,3.597,3.597,3.592,3.593,1023.0
1701034980000,3.593,3.593,3.593,3.593,177.0
1701035040000,3.593,3.593,3.587,3.587,1476.0
1701035100000,3.587,3.589,3.587,3.589,707.0
1701035160000,3.59,3.591,3.59,3.591,491.0
1701035220000,3.59,3.593,3.59,3.593,474.0
1701035280000,3.594,3.598,3.594,3.596,1725.0
1701035340000,3.597,3.597,3.596,3.596,2053.0
1701035400000,3.596,3.598,3.596,3.596,465.0
1701035460000,3.596,3.599,3.596,3.599,450.0
1701035520000,3.6,3.603,3.6,3.603,2469.0
1701035580000,3.603,3.603,3.6,3.6,1256.0
1701035640000,3.599,3.603,3.599,3.601,862.0
1701035700000,3.602,3.603,3.596,3.596,411.0
1701035760000,3.597,3.598,3.597,3.598,155.0
1701035820000,3.599,3.603,3.599,3.601,955.0
1701035880000,3.602,3.603,3.601,3.601,53.0
1701035940000,3.601,3.602,3.601,3.601,130.0
1701036000000,3.602,3.608,3.602,3.607,2391.0
1701036060000,3.606,3.607,3.604,3.607,816.0
1701036120000,3.606,3.609,3.606,3.608,854.0
1701036180000,3.609,3.614,3.609,3.614,3169.0
1701036240000,3.614,3.615,3.612,3.613,1060.0
1701036300000,3.614,3.619,3.614,3.619,991.0
1701036360000,3.62,3.62,3.618,3.618,382.0
1701036420000,3.618,3.623,3.618,3.621,1769.0
1701036480000,3.621,3.621,3.612,3.616,8144.0
1701036540000,3.616,3.619,3.613,3.617,1615.0
1701036600000,3.618,3.619,3.616,3.619,1091.0
1701036660000,3.619,3.619,3.618,3.618,1293.0
1701036720000,3.617,3.617,3.611,3.615,2637.0
1701036780000,3.616,3.616,3.613,3.613,652.0
1701036840000,3.614,3.614,3.612,3.613,537.0
1701036900000,3.614,3.614,3.608,3.609,604.0
1701036960000,3.609,3.61,3.608,3.609,1032.0
1701037020000,3.607,3.612,3.605,3.612,2506.0
1701037080000,3.613,3.614,3.61,3.614,1628.0
1701037140000,3.614,3.619,3.614,3.619,2495.0
1701037200000,3.62,3.623,3.62,3.623,1656.0
1701037260000,3.623,3.623,3.619,3.621,3442.0
1701037320000,3.621,3.624,3.62,3.624,1748.0
1701037380000,3.624,3.624,3.623,3.624,179.0
1701037440000,3.624,3.624,3.622,3.622,908.0
1701037500000,3.622,3.625,3.622,3.625,941.0
1701037560000,3.626,3.626,3.624,3.624,225.0
1701037620000,3.625,3.628,3.625,3.625,1598.0
1701037680000,3.625,3.626,3.625,3.626,64.0
1701037740000,3.627,3.629,3.627,3.628,1464.0
1701037800000,3.628,3.628,3.625,3.625,1694.0
1701037860000,3.627,3.629,3.627,3.629,1173.0
1701037920000,3.628,3.63,3.628,3.629,535.0
1701037980000,3.63,3.631,3.63,3.631,382.0
1701038040000,3.631,3.633,3.631,3.631,418.0
1701038100000,3.631,3.633,3.63,3.63,795.0
1701038160000,3.63,3.631,3.628,3.628,1996.0
1701038220000,3.627,3.627,3.621,3.624,1382.0
1701038280000,3.623,3.623,3.621,3.621,457.0
1701038340000,3.621,3.625,3.621,3.625,1694.0
1701038400000,3.625,3.627,3.625,3.627,845.0
1701038460000,3.626,3.628,3.626,3.628,791.0
1701038520000,3.628,3.631,3.627,3.629,2010.0
1701038580000,3.629,3.63,3.628,3.629,1984.0
1701038640000,3.629,3.632,3.626,3.631,3499.0
1701038700000,3.632,3.633,3.632,3.633,938.0
1701038760000,3.634,3.634,3.634,3.634,168.0
1701038820000,3.633,3.633,3.627,3.627,3260.0
1701038880000,3.627,3.628,3.627,3.628,346.0
1701038940000,3.628,3.63,3.628,3.63,770.0
1701039000000,3.63,3.631,3.629,3.631,373.0
1701039060000,3.631,3.632,3.631,3.632,586.0
1701039120000,3.632,3.632,3.632,3.632,655.0
1701039180000,3.632,3.634,3.632,3.634,1095.0
1701039240000,3.635,3.637,3.635,3.637,1050.0
1701039300000,3.637,3.637,3.634,3.634,2272.0
1701039360000,3.633,3.633,3.63,3.63,654.0
1701039420000,3.631,3.632,3.63,3.631,418.0
1701039480000,3.632,3.636,3.632,3.635,2250.0
1701039540000,3.635,3.636,3.633,3.634,327.0
1701039600000,3.634,3.634,3.63,3.633,3134.0
1701039660000,3.632,3.632,3.624,3.624,2455.0
1701039720000,3.623,3.623,3.613,3.613,6486.0
1701039780000,3.615,3.618,3.612,3.613,6525.0
1701039840000,3.612,3.615,3.612,3.614,3461.0
1701039900000,3.614,3.615,3.604,3.604,11193.0
1701039960000,3.606,3.608,3.605,3.606,3540.0
1701040020000,3.606,3.606,3.601,3.601,2713.0
1701040080000,3.603,3.606,3.601,3.601,2983.0
1701040140000,3.601,3.604,3.601,3.604,2027.0
1701040200000,3.602,3.607,3.602,3.602,2536.0
1701040260000,3.604,3.605,3.601,3.602,2866.0
1701040320000,3.601,3.605,3.601,3.605,664.0
1701040380000,3.606,3.607,3.605,3.607,972.0
1701040440000,3.607,3.608,3.603,3.604,2595.0
1701040500000,3.604,3.605,3.603,3.603,485.0
1701040560000,3.602,3.602,3.595,3.595,1088.0
1701040620000,3.596,3.599,3.596,3.599,1415.0
1701040680000,3.6,3.605,3.6,3.604,1486.0
1701040740000,3.604,3.605,3.602,3.603,1091.0
1701040800000,3.603,3.605,3.601,3.603,1102.0
1701040860000,3.603,3.603,3.6,3.601,1276.0
1701040920000,3.602,3.603,3.599,3.6,1077.0
1701040980000,3.599,3.601,3.599,3.601,148.0
1701041040000,3.601,3.601,3.597,3.598,789.0
1701041100000,3.599,3.599,3.597,3.597,1144.0
1701041160000,3.598,3.599,3.597,3.597,562.0
1701041220000,3.597,3.597,3.592,3.595,1084.0
1701041280000,3.595,3.595,3.588,3.588,8282.0
1701041340000,3.589,3.591,3.588,3.59,1438.0
1701041400000,3.59,3.596,3.59,3.594,4405.0
1701041460000,3.593,3.596,3.592,3.596,1287.0
1701041520000,3.595,3.599,3.595,3.598,3243.0
1701041580000,3.598,3.602,3.598,3.602,1483.0
1701041640000,3.6,3.6,3.593,3.594,2360.0
1701041700000,3.594,3.594,3.592,3.594,392.0
1701041760000,3.594,3.597,3.594,3.597,1257.0
1701041820000,3.597,3.598,3.596,3.597,806.0
1701041880000,3.597,3.598,3.596,3.597,497.0
1701041940000,3.598,3.599,3.598,3.599,187.0
1701042000000,3.598,3.599,3.593,3.594,3935.0
1701042060000,3.593,3.594,3.593,3.594,138.0
1701042120000,3.595,3.598,3.595,3.598,1688.0
1701042180000,3.599,3.6,3.599,3.6,667.0
1701042240000,3.599,3.602,3.599,3.601,1035.0
1701042300000,3.6,3.603,3.6,3.6,1714.0
1701042360000,3.601,3.602,3.601,3.602,518.0
1701042420000,3.602,3.604,3.602,3.603,767.0
1701042480000,3.603,3.604,3.602,3.604,934.0
1701042540000,3.605,3.605,3.601,3.601,926.0
1701042600000,3.6,3.6,3.593,3.596,3339.0
1701042660000,3.596,3.596,3.595,3.596,139.0
1701042720000,3.597,3.604,3.597,3.604,1826.0
1701042780000,3.604,3.607,3.603,3.606,1651.0
1701042840000,3.605,3.605,3.603,3.603,707.0
1701042900000,3.604,3.605,3.602,3.605,728.0
1701042960000,3.605,3.606,3.603,3.603,182.0
1701043020000,3.604,3.606,3.604,3.604,1106.0
1701043080000,3.605,3.606,3.603,3.604,335.0
1701043140000,3.603,3.603,3.597,3.6,1520.0
1701043200000,3.601,3.609,3.601,3.609,5760.0
1701043260000,3.61,3.611,3.608,3.61,5280.0
1701043320000,3.61,3.61,3.604,3.604,503.0
1701043380000,3.604,3.604,3.599,3.601,2089.0
1701043440000,3.601,3.602,3.598,3.599,1551.0
1701043500000,3.599,3.6,3.583,3.587,8247.0
1701043560000,3.586,3.587,3.582,3.583,3469.0
1701043620000,3.583,3.587,3.583,3.587,1748.0
1701043680000,3.588,3.598,3.588,3.598,3064.0
1701043740000,3.599,3.6,3.598,3.599,1718.0
1701043800000,3.599,3.602,3.598,3.6,1829.0
1701043860000,3.601,3.603,3.6,3.6,795.0
1701043920000,3.6,3.601,3.599,3.601,1745.0
1701043980000,3.6,3.6,3.593,3.595,2961.0
1701044040000,3.593,3.593,3.588,3.588,538.0
1701044100000,3.587,3.589,3.585,3.586,1623.0
1701044160000,3.588,3.599,3.588,3.599,837.0
1701044220000,3.6,3.609,3.6,3.609,7418.0
1701044280000,3.609,3.613,3.608,3.613,2770.0
1701044340000,3.614,3.614,3.608,3.608,931.0
1701044400000,3.607,3.616,3.604,3.614,3700.0
1701044460000,3.613,3.615,3.611,3.611,962.0
1701044520000,3.612,3.615,3.611,3.615,1397.0
1701044580000,3.615,3.615,3.611,3.614,1892.0
1701044640000,3.612,3.613,3.61,3.613,377.0
1701044700000,3.613,3.616,3.612,3.616,319.0
1701044760000,3.617,3.617,3.616,3.616,331.0
1701044820000,3.617,3.623,3.617,3.621,1322.0
1701044880000,3.622,3.623,3.619,3.621,2067.0
1701044940000,3.621,3.623,3.619,3.623,1865.0
1701045000000,3.624,3.629,3.623,3.627,1943.0
1701045060000,3.628,3.629,3.62,3.623,3881.0
1701045120000,3.623,3.627,3.623,3.627,1144.0
1701045180000,3.627,3.628,3.626,3.627,1093.0
1701045240000,3.625,3.625,3.62,3.623,852.0
1701045300000,3.622,3.623,3.621,3.623,967.0
1701045360000,3.623,3.628,3.623,3.628,1672.0
1701045420000,3.627,3.627,3.622,3.622,1238.0
1701045480000,3.621,3.628,3.621,3.628,347.0
1701045540000,3.627,3.627,3.625,3.626,1748.0
1701045600000,3.627,3.628,3.625,3.627,1643.0
1701045660000,3.627,3.634,3.627,3.631,2776.0
1701045720000,3.631,3.631,3.628,3.628,244.0
1701045780000,3.628,3.628,3.619,3.619,1517.0
1701045840000,3.618,3.619,3.617,3.619,335.0
1701045900000,3.62,3.622,3.617,3.622,3499.0
1701045960000,3.622,3.626,3.622,3.624,1087.0
1701046020000,3.623,3.623,3.613,3.613,1702.0
1701046080000,3.613,3.613,3.609,3.61,1223.0
1701046140000,3.61,3.61,3.608,3.61,2177.0
1701046200000,3.611,3.621,3.611,3.621,4545.0
1701046260000,3.62,3.62,3.615,3.617,637.0
1701046320000,3.616,3.617,3.614,3.614,361.0
1701046380000,3.614,3.621,3.614,3.621,2223.0
1701046440000,3.621,3.623,3.618,3.618,1602.0
1701046500000,3.617,3.619,3.615,3.617,920.0
1701046560000,3.618,3.618,3.611,3.611,277.0
1701046620000,3.61,3.611,3.608,3.609,784.0
1701046680000,3.611,3.614,3.611,3.613,728.0
1701046740000,3.613,3.615,3.608,3.61,4043.0
1701046800000,3.609,3.612,3.609,3.61,662.0
1701046860000,3.61,3.614,3.61,3.614,1377.0
1701046920000,3.614,3.616,3.614,3.616,70.0
1701046980000,3.615,3.615,3.608,3.612,1049.0
1701047040000,3.612,3.612,3.609,3.612,640.0
1701047100000,3.612,3.612,3.609,3.612,1003.0
1701047160000,3.612,3.62,3.612,3.62,1694.0
1701047220000,3.62,3.62,3.616,3.616,1296.0
1701047280000,3.615,3.616,3.611,3.612,878.0
1701047340000,3.612,3.613,3.608,3.608,385.0
1701047400000,3.608,3.608,3.602,3.602,2203.0
1701047460000,3.603,3.609,3.603,3.606,2246.0
1701047520000,3.607,3.608,3.605,3.608,464.0
1701047580000,3.609,3.613,3.609,3.609,1251.0
1701047640000,3.609,3.609,3.607,3.607,833.0
1701047700000,3.607,3.612,3.606,3.607,3786.0
1701047760000,3.607,3.613,3.607,3.613,2855.0
1701047820000,3.612,3.612,3.608,3.61,208.0
1701047880000,3.609,3.609,3.609,3.609,1090.0
1701047940000,3.61,3.611,3.603,3.603,2719.0
1701048000000,3.603,3.606,3.594,3.594,2726.0
1701048060000,3.593,3.595,3.588,3.592,7304.0
1701048120000,3.593,3.593,3.591,3.592,1567.0
1701048180000,3.593,3.593,3.584,3.584,3543.0
1701048240000,3.587,3.59,3.585,3.588,1310.0
1701048300000,3.588,3.59,3.587,3.588,732.0
1701048360000,3.587,3.592,3.586,3.592,1062.0
1701048420000,3.593,3.6,3.593,3.599,1834.0
1701048480000,3.598,3.602,3.594,3.596,4946.0
1701048540000,3.599,3.6,3.596,3.596,589.0
1701048600000,3.595,3.595,3.59,3.591,771.0
1701048660000,3.59,3.59,3.585,3.589,302.0
1701048720000,3.59,3.591,3.583,3.583,2633.0
1701048780000,3.585,3.587,3.574,3.578,12006.0
1701048840000,3.578,3.581,3.576,3.581,617.0
1701048900000,3.581,3.581,3.573,3.575,2115.0
1701048960000,3.575,3.583,3.574,3.579,2464.0
1701049020000,3.577,3.577,3.568,3.574,2911.0
1701049080000,3.574,3.575,3.572,3.574,311.0
1701049140000,3.574,3.578,3.573,3.578,291.0
1701049200000,3.576,3.576,3.57,3.572,1327.0
1701049260000,3.572,3.574,3.572,3.572,358.0
1701049320000,3.571,3.571,3.566,3.569,617.0
1701049380000,3.568,3.57,3.568,3.569,1727.0
1701049440000,3.569,3.571,3.567,3.567,643.0
1701049500000,3.568,3.57,3.565,3.565,1896.0
1701049560000,3.565,3.568,3.562,3.568,3670.0
1701049620000,3.57,3.571,3.567,3.571,373.0
1701049680000,3.571,3.575,3.57,3.575,256.0
1701049740000,3.575,3.577,3.574,3.577,310.0
1701049800000,3.577,3.58,3.577,3.58,1538.0
1701049860000,3.58,3.584,3.574,3.574,4229.0
1701049920000,3.574,3.579,3.571,3.571,10730.0
1701049980000,3.571,3.571,3.566,3.567,11167.0
1701050040000,3.567,3.57,3.567,3.568,4690.0
1701050100000,3.569,3.571,3.565,3.566,1392.0
1701050160000,3.569,3.569,3.565,3.568,390.0
1701050220000,3.567,3.57,3.567,3.569,579.0
1701050280000,3.569,3.571,3.567,3.568,663.0
1701050340000,3.568,3.568,3.563,3.563,740.0
1701050400000,3.564,3.573,3.564,3.573,1867.0
1701050460000,3.573,3.575,3.571,3.571,4118.0
1701050520000,3.57,3.57,3.561,3.561,735.0
1701050580000,3.562,3.567,3.562,3.565,884.0
1701050640000,3.564,3.564,3.559,3.562,1172.0
1701050700000,3.561,3.566,3.556,3.556,7184.0
1701050760000,3.555,3.557,3.554,3.556,5399.0
1701050820000,3.557,3.558,3.554,3.556,518.0
1701050880000,3.557,3.567,3.557,3.565,8054.0
1701050940000,3.565,3.565,3.562,3.564,1073.0
1701051000000,3.564,3.567,3.562,3.567,1662.0
1701051060000,3.568,3.573,3.568,3.571,4941.0
1701051120000,3.57,3.57,3.567,3.567,1135.0
1701051180000,3.566,3.566,3.563,3.565,1718.0
1701051240000,3.565,3.566,3.563,3.563,1004.0
1701051300000,3.562,3.562,3.554,3.554,888.0
1701051360000,3.553,3.558,3.552,3.557,1938.0
1701051420000,3.558,3.561,3.555,3.561,1758.0
1701051480000,3.561,3.563,3.559,3.563,598.0
1701051540000,3.564,3.566,3.564,3.566,1133.0
1701051600000,3.566,3.568,3.565,3.568,1064.0
1701051660000,3.568,3.571,3.568,3.57,1247.0
1701051720000,3.567,3.567,3.562,3.562,736.0
1701051780000,3.562,3.564,3.56,3.562,1157.0
1701051840000,3.561,3.561,3.559,3.559,350.0
1701051900000,3.56,3.56,3.538,3.545,31785.0
1701051960000,3.546,3.556,3.546,3.554,5230.0
1701052020000,3.553,3.556,3.551,3.551,1394.0
1701052080000,3.552,3.552,3.549,3.549,1099.0
1701052140000,3.551,3.553,3.549,3.552,719.0
1701052200000,3.552,3.553,3.548,3.548,2058.0
1701052260000,3.55,3.553,3.544,3.551,3195.0
1701052320000,3.55,3.552,3.546,3.552,1362.0
1701052380000,3.551,3.553,3.549,3.552,1600.0
1701052440000,3.552,3.554,3.548,3.548,1696.0
1701052500000,3.548,3.559,3.548,3.559,6675.0
1701052560000,3.56,3.565,3.559,3.563,6270.0
1701052620000,3.561,3.561,3.538,3.542,14538.0
1701052680000,3.541,3.553,3.538,3.553,9213.0
1701052740000,3.553,3.561,3.55,3.55,9626.0
1701052800000,3.549,3.549,3.538,3.542,9171.0
1701052860000,3.544,3.544,3.538,3.538,543.0
1701052920000,3.539,3.542,3.538,3.541,440.0
1701052980000,3.543,3.544,3.541,3.541,330.0
1701053040000,3.54,3.54,3.537,3.539,2634.0
1701053100000,3.537,3.541,3.535,3.538,2062.0
1701053160000,3.54,3.541,3.539,3.54,719.0
1701053220000,3.54,3.551,3.54,3.551,866.0
1701053280000,3.552,3.553,3.549,3.553,848.0
1701053340000,3.551,3.552,3.551,3.551,101.0
1701053400000,3.552,3.553,3.547,3.547,2458.0
1701053460000,3.546,3.546,3.545,3.545,254.0
1701053520000,3.545,3.545,3.54,3.542,1020.0
1701053580000,3.54,3.543,3.535,3.542,886.0
1701053640000,3.541,3.543,3.539,3.543,376.0
1701053700000,3.544,3.549,3.544,3.548,954.0
1701053760000,3.547,3.548,3.545,3.548,164.0
1701053820000,3.549,3.553,3.549,3.553,941.0
1701053880000,3.552,3.552,3.544,3.544,1687.0
1701053940000,3.544,3.548,3.544,3.548,418.0
1701054000000,3.549,3.551,3.544,3.546,2896.0
1701054060000,3.547,3.55,3.547,3.548,597.0
1701054120000,3.546,3.547,3.546,3.547,306.0
1701054180000,3.548,3.549,3.546,3.546,646.0
1701054240000,3.547,3.547,3.54,3.54,817.0
1701054300000,3.54,3.542,3.539,3.54,478.0
1701054360000,3.539,3.539,3.53,3.533,5719.0
1701054420000,3.532,3.532,3.523,3.526,5053.0
1701054480000,3.526,3.532,3.526,3.532,4703.0
1701054540000,3.531,3.532,3.529,3.529,324.0
1701054600000,3.529,3.531,3.526,3.531,2765.0
1701054660000,3.531,3.535,3.53,3.534,941.0
1701054720000,3.535,3.535,3.531,3.531,80.0
1701054780000,3.533,3.533,3.531,3.532,795.0
1701054840000,3.532,3.534,3.532,3.534,621.0
1701054900000,3.534,3.535,3.526,3.527,1612.0
1701054960000,3.527,3.529,3.524,3.529,1576.0
1701055020000,3.53,3.531,3.52,3.526,3422.0
1701055080000,3.525,3.528,3.521,3.525,6093.0
1701055140000,3.524,3.524,3.524,3.524,34.0
1701055200000,3.525,3.527,3.523,3.526,899.0
1701055260000,3.526,3.531,3.525,3.53,1731.0
1701055320000,3.528,3.529,3.526,3.529,1241.0
1701055380000,3.53,3.531,3.53,3.531,359.0
1701055440000,3.53,3.53,3.528,3.528,327.0
1701055500000,3.529,3.529,3.525,3.526,1123.0
1701055560000,3.525,3.525,3.52,3.52,1778.0
1701055620000,3.521,3.523,3.52,3.521,1691.0
1701055680000,3.52,3.523,3.517,3.521,4510.0
1701055740000,3.52,3.52,3.506,3.515,17619.0
1701055800000,3.514,3.515,3.508,3.511,4212.0
1701055860000,3.512,3.523,3.512,3.519,2405.0
1701055920000,3.517,3.518,3.51,3.511,3817.0
1701055980000,3.511,3.512,3.488,3.494,38878.0
1701056040000,3.494,3.497,3.493,3.497,5365.0
1701056100000,3.496,3.499,3.492,3.493,7664.0
1701056160000,3.492,3.493,3.476,3.482,35722.0
1701056220000,3.483,3.494,3.482,3.494,5785.0
1701056280000,3.496,3.498,3.492,3.497,2996.0
1701056340000,3.497,3.504,3.497,3.504,3725.0
1701056400000,3.504,3.51,3.503,3.509,6216.0
1701056460000,3.51,3.512,3.508,3.508,3008.0
1701056520000,3.508,3.512,3.508,3.511,1664.0
1701056580000,3.508,3.509,3.507,3.508,948.0
1701056640000,3.509,3.512,3.509,3.51,950.0
1701056700000,3.509,3.514,3.508,3.514,2684.0
1701056760000,3.514,3.516,3.514,3.516,229.0
1701056820000,3.515,3.515,3.51,3.511,1504.0
1701056880000,3.511,3.513,3.511,3.513,281.0
1701056940000,3.514,3.518,3.514,3.516,4405.0
1701057000000,3.516,3.519,3.515,3.516,1674.0
1701057060000,3.514,3.516,3.512,3.516,3070.0
1701057120000,3.515,3.515,3.512,3.513,769.0
1701057180000,3.513,3.513,3.512,3.513,213.0
1701057240000,3.513,3.515,3.513,3.515,305.0
1701057300000,3.515,3.521,3.515,3.521,3627.0
1701057360000,3.522,3.522,3.516,3.517,2770.0
1701057420000,3.517,3.518,3.515,3.518,307.0
1701057480000,3.519,3.521,3.519,3.521,481.0
1701057540000,3.52,3.522,3.518,3.519,765.0
1701057600000,3.521,3.522,3.519,3.522,1476.0
1701057660000,3.521,3.522,3.517,3.518,851.0
1701057720000,3.519,3.523,3.519,3.523,1241.0
1701057780000,3.524,3.524,3.52,3.523,1301.0
1701057840000,3.523,3.523,3.521,3.521,225.0
1701057900000,3.523,3.523,3.515,3.516,1872.0
1701057960000,3.517,3.521,3.517,3.521,730.0
1701058020000,3.519,3.52,3.516,3.516,686.0
1701058080000,3.518,3.523,3.518,3.523,1669.0
1701058140000,3.524,3.525,3.522,3.522,2028.0
1701058200000,3.523,3.529,3.523,3.529,754.0
1701058260000,3.529,3.533,3.528,3.532,1424.0
1701058320000,3.532,3.533,3.532,3.532,463.0
1701058380000,3.532,3.534,3.527,3.528,3757.0
1701058440000,3.529,3.534,3.529,3.534,1067.0
1701058500000,3.534,3.534,3.531,3.532,1249.0
1701058560000,3.531,3.533,3.529,3.53,1184.0
1701058620000,3.529,3.529,3.522,3.526,2874.0
1701058680000,3.527,3.527,3.526,3.527,462.0
1701058740000,3.526,3.526,3.52,3.522,685.0
1701058800000,3.52,3.528,3.518,3.526,7666.0
1701058860000,3.526,3.526,3.523,3.526,3235.0
1701058920000,3.526,3.569,3.526,3.566,61473.0
1701058980000,3.566,3.608,3.56,3.567,130182.0
1701059040000,3.567,3.569,3.55,3.562,30247.0
1701059100000,3.561,3.561,3.557,3.559,3501.0
1701059160000,3.559,3.564,3.543,3.55,33347.0
1701059220000,3.55,3.559,3.535,3.537,62208.0
1701059280000,3.536,3.536,3.499,3.505,73088.0
1701059340000,3.505,3.523,3.505,3.522,27464.0
1701059400000,3.522,3.526,3.519,3.524,10259.0
1701059460000,3.524,3.539,3.524,3.538,4267.0
1701059520000,3.538,3.588,3.537,3.55,185925.0
1701059580000,3.551,3.57,3.551,3.556,49187.0
1701059640000,3.555,3.565,3.554,3.558,9625.0
1701059700000,3.557,3.557,3.539,3.545,58832.0
1701059760000,3.547,3.549,3.52,3.53,92080.0
1701059820000,3.528,3.534,3.524,3.529,11813.0
1701059880000,3.53,3.547,3.53,3.546,14276.0
1701059940000,3.545,3.545,3.539,3.542,3345.0
1701060000000,3.543,3.546,3.539,3.54,2286.0
1701060060000,3.541,3.545,3.541,3.544,1781.0
1701060120000,3.542,3.545,3.539,3.542,1748.0
1701060180000,3.541,3.547,3.541,3.547,2821.0
1701060240000,3.548,3.563,3.546,3.547,34904.0
1701060300000,3.548,3.573,3.541,3.552,191105.0
1701060360000,3.551,3.555,3.536,3.54,42195.0
1701060420000,3.542,3.55,3.536,3.54,127289.0
1701060480000,3.54,3.545,3.528,3.53,32911.0
1701060540000,3.528,3.536,3.528,3.532,4346.0
1701060600000,3.533,3.539,3.532,3.539,2843.0
1701060660000,3.538,3.542,3.533,3.537,8020.0
1701060720000,3.537,3.538,3.536,3.537,144.0
1701060780000,3.536,3.542,3.536,3.541,1230.0
1701060840000,3.542,3.546,3.542,3.543,2075.0
1701060900000,3.543,3.544,3.538,3.542,5540.0
1701060960000,3.541,3.547,3.539,3.541,7926.0
1701061020000,3.54,3.54,3.538,3.539,3156.0
1701061080000,3.54,3.544,3.54,3.541,2743.0
1701061140000,3.541,3.541,3.54,3.541,387.0
1701061200000,3.54,3.547,3.54,3.544,1571.0
1701061260000,3.545,3.545,3.537,3.537,1576.0
1701061320000,3.538,3.538,3.535,3.537,1599.0
1701061380000,3.538,3.539,3.537,3.537,929.0
1701061440000,3.536,3.538,3.536,3.537,1096.0
1701061500000,3.536,3.536,3.53,3.53,2804.0
1701061560000,3.53,3.53,3.528,3.528,378.0
1701061620000,3.529,3.532,3.528,3.531,2873.0
1701061680000,3.531,3.539,3.531,3.537,3321.0
1701061740000,3.536,3.538,3.535,3.536,325.0
1701061800000,3.536,3.536,3.533,3.533,1108.0
1701061860000,3.533,3.54,3.533,3.538,2009.0
1701061920000,3.538,3.539,3.534,3.538,1298.0
1701061980000,3.539,3.539,3.537,3.537,247.0
1701062040000,3.537,3.542,3.537,3.539,1431.0
1701062100000,3.542,3.545,3.541,3.543,2351.0
1701062160000,3.542,3.543,3.536,3.536,2746.0
1701062220000,3.536,3.543,3.536,3.543,6152.0
1701062280000,3.542,3.542,3.54,3.54,575.0
1701062340000,3.539,3.539,3.533,3.533,5282.0
1701062400000,3.532,3.536,3.532,3.534,1583.0
1701062460000,3.533,3.534,3.533,3.534,1090.0
1701062520000,3.533,3.535,3.533,3.535,59.0
1701062580000,3.534,3.535,3.533,3.535,1019.0
1701062640000,3.534,3.538,3.531,3.536,2260.0
1701062700000,3.534,3.537,3.532,3.534,2697.0
1701062760000,3.532,3.534,3.532,3.532,871.0
1701062820000,3.533,3.534,3.532,3.533,128.0
1701062880000,3.533,3.533,3.531,3.532,387.0
1701062940000,3.532,3.532,3.532,3.532,0.0
1701063000000,3.531,3.533,3.531,3.533,2604.0
1701063060000,3.532,3.533,3.532,3.533,127.0
1701063120000,3.533,3.534,3.533,3.534,585.0
1701063180000,3.534,3.535,3.534,3.534,1163.0
1701063240000,3.534,3.535,3.532,3.532,2602.0
1701063300000,3.532,3.533,3.531,3.533,1363.0
1701063360000,3.534,3.535,3.533,3.533,1402.0
1701063420000,3.534,3.536,3.534,3.535,541.0
1701063480000,3.535,3.535,3.531,3.531,901.0
1701063540000,3.531,3.531,3.531,3.531,175.0
1701063600000,3.531,3.532,3.53,3.53,2296.0
1701063660000,3.53,3.531,3.529,3.531,6118.0
1701063720000,3.531,3.532,3.53,3.531,1337.0
1701063780000,3.532,3.534,3.532,3.533,1388.0
1701063840000,3.534,3.536,3.533,3.533,1117.0
1701063900000,3.533,3.533,3.531,3.531,1082.0
1701063960000,3.53,3.533,3.53,3.531,3339.0
1701064020000,3.531,3.532,3.53,3.531,1390.0
1701064080000,3.532,3.534,3.532,3.533,353.0
1701064140000,3.533,3.533,3.531,3.531,282.0
1701064200000,3.53,3.534,3.53,3.533,3580.0
1701064260000,3.533,3.537,3.533,3.535,1277.0
1701064320000,3.535,3.538,3.535,3.538,461.0
1701064380000,3.538,3.544,3.538,3.541,1467.0
1701064440000,3.541,3.541,3.54,3.54,1107.0
1701064500000,3.542,3.542,3.539,3.539,837.0
1701064560000,3.539,3.541,3.539,3.541,408.0
1701064620000,3.54,3.541,3.535,3.535,582.0
1701064680000,3.536,3.538,3.536,3.538,966.0
1701064740000,3.538,3.538,3.534,3.536,1055.0
1701064800000,3.536,3.54,3.536,3.538,994.0
1701064860000,3.539,3.542,3.539,3.541,877.0
1701064920000,3.541,3.542,3.537,3.54,2032.0
1701064980000,3.54,3.541,3.539,3.539,456.0
1701065040000,3.539,3.539,3.537,3.538,601.0
1701065100000,3.538,3.541,3.538,3.541,575.0
1701065160000,3.541,3.542,3.54,3.54,447.0
1701065220000,3.54,3.541,3.538,3.538,669.0
1701065280000,3.538,3.538,3.535,3.535,763.0
1701065340000,3.536,3.538,3.534,3.536,2698.0
1701065400000,3.536,3.539,3.535,3.539,957.0
1701065460000,3.539,3.542,3.538,3.54,1653.0
1701065520000,3.542,3.545,3.541,3.544,1296.0
1701065580000,3.546,3.548,3.544,3.548,1188.0
1701065640000,3.546,3.551,3.546,3.55,1967.0
1701065700000,3.551,3.554,3.55,3.554,1327.0
1701065760000,3.554,3.557,3.554,3.554,1817.0
1701065820000,3.554,3.554,3.551,3.551,1476.0
1701065880000,3.551,3.557,3.549,3.552,2083.0
1701065940000,3.552,3.554,3.55,3.552,1327.0
1701066000000,3.552,3.552,3.551,3.551,852.0
1701066060000,3.551,3.552,3.548,3.55,3134.0
1701066120000,3.55,3.555,3.549,3.554,3253.0
1701066180000,3.555,3.559,3.554,3.554,2591.0
1701066240000,3.554,3.554,3.55,3.551,3340.0
1701066300000,3.549,3.55,3.548,3.549,1299.0
1701066360000,3.549,3.549,3.549,3.549,564.0
1701066420000,3.55,3.552,3.548,3.548,1844.0
1701066480000,3.549,3.549,3.549,3.549,80.0
1701066540000,3.548,3.549,3.545,3.546,1949.0
1701066600000,3.547,3.552,3.547,3.552,1832.0
1701066660000,3.553,3.558,3.553,3.556,5593.0
1701066720000,3.556,3.558,3.554,3.555,1785.0
1701066780000,3.555,3.559,3.555,3.558,1816.0
1701066840000,3.557,3.557,3.548,3.548,2461.0
1701066900000,3.548,3.55,3.547,3.548,1391.0
1701066960000,3.548,3.549,3.547,3.549,2106.0
1701067020000,3.55,3.555,3.55,3.555,1968.0
1701067080000,3.556,3.556,3.554,3.555,1456.0
1701067140000,3.555,3.557,3.555,3.556,1833.0
1701067200000,3.555,3.555,3.549,3.549,3957.0
1701067260000,3.548,3.548,3.541,3.543,2521.0
1701067320000,3.542,3.544,3.542,3.544,2413.0
1701067380000,3.544,3.544,3.541,3.542,2217.0
1701067440000,3.542,3.542,3.542,3.542,42.0
1701067500000,3.541,3.543,3.54,3.542,1785.0
1701067560000,3.541,3.541,3.54,3.54,986.0
1701067620000,3.54,3.54,3.538,3.538,269.0
1701067680000,3.539,3.539,3.532,3.534,9306.0
1701067740000,3.534,3.535,3.532,3.534,687.0
1701067800000,3.533,3.533,3.515,3.515,9669.0
1701067860000,3.516,3.523,3.511,3.519,7814.0
1701067920000,3.519,3.521,3.517,3.519,3537.0
1701067980000,3.518,3.52,3.516,3.516,1121.0
1701068040000,3.516,3.516,3.499,3.503,13815.0
1701068100000,3.502,3.503,3.492,3.495,15471.0
1701068160000,3.494,3.498,3.488,3.498,7969.0
1701068220000,3.498,3.499,3.493,3.493,4004.0
1701068280000,3.492,3.493,3.49,3.491,1332.0
1701068340000,3.491,3.498,3.49,3.494,9220.0
1701068400000,3.494,3.5,3.493,3.499,5629.0
1701068460000,3.498,3.502,3.497,3.501,890.0
1701068520000,3.502,3.503,3.5,3.5,1086.0
1701068580000,3.501,3.506,3.5,3.501,2375.0
1701068640000,3.501,3.501,3.496,3.5,2458.0
1701068700000,3.499,3.499,3.497,3.497,1644.0
1701068760000,3.498,3.498,3.493,3.493,3992.0
1701068820000,3.493,3.493,3.49,3.491,568.0
1701068880000,3.49,3.491,3.486,3.491,5564.0
1701068940000,3.492,3.5,3.492,3.499,1818.0
1701069000000,3.499,3.507,3.498,3.501,2439.0
1701069060000,3.501,3.501,3.494,3.494,2850.0
1701069120000,3.496,3.496,3.482,3.484,5184.0
1701069180000,3.484,3.485,3.477,3.479,10155.0
1701069240000,3.478,3.48,3.469,3.472,15885.0
1701069300000,3.472,3.475,3.459,3.472,23570.0
1701069360000,3.47,3.472,3.468,3.468,4172.0
1701069420000,3.468,3.469,3.463,3.464,2345.0
1701069480000,3.463,3.465,3.447,3.45,11173.0
1701069540000,3.45,3.455,3.445,3.455,6052.0
1701069600000,3.453,3.464,3.448,3.46,15772.0
1701069660000,3.459,3.466,3.458,3.463,5304.0
1701069720000,3.464,3.466,3.463,3.464,2532.0
1701069780000,3.464,3.464,3.456,3.456,1481.0
1701069840000,3.455,3.455,3.429,3.435,12684.0
1701069900000,3.435,3.448,3.435,3.446,6620.0
1701069960000,3.446,3.454,3.444,3.447,5327.0
1701070020000,3.449,3.449,3.441,3.443,3957.0
1701070080000,3.445,3.448,3.439,3.444,3609.0
1701070140000,3.443,3.446,3.424,3.446,15405.0
1701070200000,3.447,3.46,3.444,3.455,5308.0
1701070260000,3.454,3.463,3.446,3.448,8100.0
1701070320000,3.447,3.452,3.44,3.44,5159.0
1701070380000,3.44,3.443,3.423,3.427,9380.0
1701070440000,3.425,3.44,3.415,3.436,25124.0
1701070500000,3.438,3.444,3.437,3.442,5495.0
1701070560000,3.442,3.448,3.44,3.447,2646.0
1701070620000,3.448,3.452,3.447,3.451,7481.0
1701070680000,3.45,3.453,3.447,3.453,2496.0
1701070740000,3.452,3.461,3.452,3.457,10517.0
1701070800000,3.456,3.459,3.453,3.459,1513.0
1701070860000,3.459,3.46,3.455,3.456,3202.0
1701070920000,3.454,3.458,3.454,3.457,1034.0
1701070980000,3.456,3.458,3.454,3.455,733.0
1701071040000,3.453,3.463,3.453,3.459,3230.0
1701071100000,3.458,3.46,3.454,3.456,3064.0
1701071160000,3.456,3.462,3.456,3.461,1720.0
1701071220000,3.461,3.465,3.46,3.465,1982.0
1701071280000,3.463,3.466,3.46,3.46,3426.0
1701071340000,3.46,3.463,3.46,3.461,1830.0
1701071400000,3.46,3.462,3.459,3.462,566.0
1701071460000,3.462,3.467,3.462,3.467,945.0
1701071520000,3.468,3.47,3.467,3.47,1823.0
1701071580000,3.469,3.47,3.465,3.47,4422.0
1701071640000,3.469,3.47,3.466,3.469,3047.0
1701071700000,3.47,3.473,3.469,3.469,2073.0
1701071760000,3.469,3.474,3.469,3.474,2528.0
1701071820000,3.474,3.474,3.471,3.473,748.0
1701071880000,3.474,3.475,3.473,3.474,521.0
1701071940000,3.474,3.477,3.474,3.476,1254.0
1701072000000,3.475,3.478,3.475,3.477,1606.0
1701072060000,3.478,3.481,3.478,3.479,1212.0
1701072120000,3.48,3.48,3.472,3.472,5291.0
1701072180000,3.473,3.475,3.47,3.473,3037.0
1701072240000,3.47,3.472,3.47,3.471,37.0
1701072300000,3.471,3.474,3.471,3.471,2325.0
1701072360000,3.472,3.473,3.468,3.468,1256.0
1701072420000,3.469,3.474,3.469,3.474,1773.0
1701072480000,3.474,3.479,3.474,3.479,3199.0
1701072540000,3.479,3.494,3.479,3.491,12643.0
1701072600000,3.491,3.5,3.491,3.495,10239.0
1701072660000,3.495,3.499,3.494,3.497,2885.0
1701072720000,3.496,3.501,3.496,3.501,1814.0
1701072780000,3.502,3.502,3.497,3.501,4350.0
1701072840000,3.5,3.5,3.498,3.498,282.0
1701072900000,3.499,3.499,3.491,3.494,1756.0
1701072960000,3.494,3.494,3.49,3.491,554.0
1701073020000,3.491,3.494,3.485,3.485,9500.0
1701073080000,3.486,3.488,3.486,3.487,177.0
1701073140000,3.487,3.489,3.486,3.488,1030.0
1701073200000,3.489,3.492,3.489,3.491,2005.0
1701073260000,3.49,3.492,3.489,3.491,1562.0
1701073320000,3.492,3.494,3.492,3.493,1454.0
1701073380000,3.495,3.496,3.494,3.496,294.0
1701073440000,3.497,3.497,3.493,3.493,707.0
1701073500000,3.492,3.496,3.492,3.494,1830.0
1701073560000,3.495,3.497,3.495,3.496,306.0
1701073620000,3.495,3.498,3.495,3.495,625.0
1701073680000,3.495,3.496,3.491,3.491,1686.0
1701073740000,3.49,3.494,3.49,3.493,2934.0
1701073800000,3.493,3.494,3.485,3.485,2065.0
1701073860000,3.486,3.492,3.486,3.492,737.0
1701073920000,3.493,3.493,3.488,3.49,922.0
1701073980000,3.489,3.49,3.487,3.488,1885.0
1701074040000,3.487,3.488,3.486,3.486,775.0
1701074100000,3.486,3.49,3.485,3.485,4526.0
1701074160000,3.485,3.487,3.485,3.487,41.0
1701074220000,3.485,3.487,3.485,3.487,205.0
1701074280000,3.488,3.493,3.488,3.493,1945.0
1701074340000,3.492,3.493,3.487,3.493,4913.0
1701074400000,3.493,3.494,3.489,3.489,563.0
1701074460000,3.488,3.488,3.481,3.483,3658.0
1701074520000,3.483,3.486,3.48,3.484,4032.0
1701074580000,3.486,3.486,3.483,3.483,701.0
1701074640000,3.482,3.485,3.482,3.484,1521.0
1701074700000,3.485,3.489,3.484,3.484,3025.0
1701074760000,3.484,3.484,3.479,3.48,487.0
1701074820000,3.479,3.479,3.474,3.475,4603.0
1701074880000,3.474,3.475,3.471,3.472,1085.0
1701074940000,3.472,3.472,3.462,3.465,7404.0
1701075000000,3.467,3.469,3.467,3.467,355.0
1701075060000,3.468,3.473,3.468,3.472,2767.0
1701075120000,3.473,3.475,3.471,3.471,1065.0
1701075180000,3.471,3.471,3.468,3.468,438.0
1701075240000,3.469,3.47,3.467,3.469,1809.0
1701075300000,3.47,3.473,3.47,3.473,2079.0
1701075360000,3.472,3.474,3.472,3.474,2018.0
1701075420000,3.472,3.479,3.472,3.477,2989.0
1701075480000,3.477,3.477,3.471,3.471,5184.0
1701075540000,3.47,3.475,3.47,3.475,3362.0
1701075600000,3.474,3.481,3.473,3.481,4894.0
1701075660000,3.482,3.488,3.478,3.478,2727.0
1701075720000,3.478,3.481,3.478,3.48,995.0
1701075780000,3.481,3.487,3.481,3.486,399.0
1701075840000,3.486,3.487,3.478,3.483,6571.0
1701075900000,3.483,3.49,3.483,3.486,3326.0
1701075960000,3.485,3.485,3.482,3.482,439.0
1701076020000,3.483,3.486,3.483,3.486,299.0
1701076080000,3.486,3.488,3.483,3.483,568.0
1701076140000,3.482,3.482,3.476,3.479,1678.0
1701076200000,3.478,3.481,3.477,3.481,709.0
1701076260000,3.483,3.491,3.483,3.49,771.0
1701076320000,3.491,3.496,3.484,3.495,7138.0
1701076380000,3.494,3.497,3.492,3.494,916.0
1701076440000,3.493,3.498,3.492,3.498,902.0
1701076500000,3.497,3.505,3.497,3.499,3414.0
1701076560000,3.5,3.501,3.493,3.496,8081.0
1701076620000,3.496,3.506,3.496,3.5,3972.0
1701076680000,3.5,3.5,3.492,3.492,1108.0
1701076740000,3.493,3.494,3.488,3.489,853.0
1701076800000,3.489,3.489,3.487,3.488,560.0
1701076860000,3.488,3.496,3.488,3.496,1225.0
1701076920000,3.496,3.496,3.487,3.487,306.0
1701076980000,3.488,3.488,3.476,3.478,5266.0
1701077040000,3.478,3.479,3.478,3.478,664.0
1701077100000,3.479,3.481,3.475,3.475,2085.0
1701077160000,3.476,3.478,3.476,3.478,255.0
1701077220000,3.478,3.481,3.478,3.479,418.0
1701077280000,3.479,3.481,3.479,3.481,797.0
1701077340000,3.482,3.482,3.479,3.48,624.0
1701077400000,3.48,3.482,3.477,3.479,707.0
1701077460000,3.477,3.477,3.472,3.474,908.0
1701077520000,3.475,3.478,3.475,3.476,447.0
1701077580000,3.478,3.478,3.477,3.477,143.0
1701077640000,3.478,3.481,3.476,3.48,705.0
1701077700000,3.48,3.483,3.477,3.483,1081.0
1701077760000,3.484,3.487,3.484,3.485,618.0
1701077820000,3.487,3.49,3.486,3.489,2295.0
1701077880000,3.49,3.494,3.489,3.492,4354.0
1701077940000,3.49,3.495,3.49,3.492,312.0
1701078000000,3.494,3.494,3.488,3.488,710.0
1701078060000,3.486,3.489,3.485,3.489,499.0
1701078120000,3.49,3.491,3.489,3.489,465.0
1701078180000,3.49,3.495,3.49,3.495,805.0
1701078240000,3.493,3.495,3.486,3.486,1962.0
1701078300000,3.486,3.486,3.483,3.483,1970.0
1701078360000,3.484,3.491,3.484,3.491,486.0
1701078420000,3.492,3.494,3.489,3.489,324.0
1701078480000,3.488,3.489,3.485,3.485,1055.0
1701078540000,3.484,3.484,3.482,3.482,772.0
1701078600000,3.483,3.485,3.482,3.484,232.0
1701078660000,3.484,3.488,3.484,3.488,583.0
1701078720000,3.488,3.491,3.487,3.487,890.0
1701078780000,3.487,3.487,3.485,3.485,1378.0
1701078840000,3.485,3.485,3.482,3.484,400.0
1701078900000,3.485,3.485,3.478,3.478,1341.0
1701078960000,3.478,3.481,3.478,3.479,767.0
1701079020000,3.479,3.48,3.476,3.476,1208.0
1701079080000,3.478,3.483,3.477,3.478,1588.0
1701079140000,3.477,3.48,3.476,3.48,608.0
1701079200000,3.478,3.48,3.474,3.474,403.0
1701079260000,3.474,3.474,3.47,3.471,5309.0
1701079320000,3.471,3.477,3.47,3.477,2513.0
1701079380000,3.478,3.484,3.478,3.478,5551.0
1701079440000,3.479,3.482,3.479,3.48,1137.0
1701079500000,3.48,3.485,3.48,3.481,1700.0
1701079560000,3.481,3.483,3.48,3.48,1401.0
1701079620000,3.48,3.484,3.479,3.479,3729.0
1701079680000,3.481,3.481,3.474,3.477,14769.0
1701079740000,3.478,3.483,3.478,3.483,2216.0
1701079800000,3.481,3.481,3.476,3.477,601.0
1701079860000,3.477,3.479,3.476,3.479,590.0
1701079920000,3.479,3.479,3.477,3.479,433.0
1701079980000,3.478,3.478,3.476,3.476,101.0
1701080040000,3.475,3.475,3.472,3.474,808.0
1701080100000,3.475,3.481,3.475,3.481,2013.0
1701080160000,3.481,3.481,3.475,3.475,874.0
1701080220000,3.474,3.474,3.471,3.471,180.0
1701080280000,3.472,3.473,3.472,3.472,1626.0
1701080340000,3.471,3.471,3.47,3.47,5668.0
1701080400000,3.471,3.471,3.462,3.466,11370.0
1701080460000,3.464,3.464,3.462,3.463,367.0
1701080520000,3.462,3.464,3.459,3.461,995.0
1701080580000,3.46,3.461,3.46,3.461,282.0
1701080640000,3.461,3.461,3.457,3.458,330.0
1701080700000,3.457,3.457,3.454,3.455,3299.0
1701080760000,3.454,3.458,3.453,3.454,1174.0
1701080820000,3.453,3.454,3.451,3.451,1605.0
1701080880000,3.453,3.456,3.449,3.454,3160.0
1701080940000,3.456,3.459,3.456,3.457,3012.0
1701081000000,3.456,3.458,3.453,3.458,970.0
1701081060000,3.458,3.463,3.456,3.458,3959.0
1701081120000,3.458,3.458,3.455,3.455,1367.0
1701081180000,3.454,3.457,3.454,3.457,1621.0
1701081240000,3.458,3.459,3.453,3.455,1759.0
1701081300000,3.454,3.454,3.448,3.453,3868.0
1701081360000,3.452,3.453,3.451,3.452,359.0
1701081420000,3.452,3.452,3.439,3.443,8059.0
1701081480000,3.442,3.451,3.431,3.451,9541.0
1701081540000,3.451,3.451,3.437,3.441,5822.0
1701081600000,3.44,3.452,3.439,3.452,3830.0
1701081660000,3.452,3.454,3.449,3.454,3581.0
1701081720000,3.455,3.456,3.452,3.452,1793.0
1701081780000,3.451,3.459,3.449,3.459,3603.0
1701081840000,3.459,3.462,3.455,3.455,4007.0
1701081900000,3.454,3.456,3.452,3.453,947.0
1701081960000,3.452,3.454,3.448,3.448,3023.0
1701082020000,3.447,3.449,3.444,3.449,4695.0
1701082080000,3.45,3.451,3.441,3.442,2894.0
1701082140000,3.443,3.453,3.443,3.452,5499.0
1701082200000,3.451,3.456,3.448,3.454,2340.0
1701082260000,3.454,3.463,3.454,3.461,2816.0
1701082320000,3.46,3.464,3.458,3.46,1556.0
1701082380000,3.458,3.461,3.456,3.457,2382.0
1701082440000,3.457,3.462,3.45,3.45,2807.0
1701082500000,3.45,3.454,3.45,3.454,1807.0
1701082560000,3.454,3.455,3.447,3.448,2198.0
1701082620000,3.448,3.448,3.438,3.44,4347.0
1701082680000,3.44,3.44,3.433,3.44,9748.0
1701082740000,3.441,3.453,3.441,3.453,2111.0
1701082800000,3.452,3.464,3.452,3.459,2967.0
1701082860000,3.458,3.465,3.457,3.462,2962.0
1701082920000,3.461,3.465,3.461,3.464,1015.0
1701082980000,3.463,3.468,3.463,3.466,542.0
1701083040000,3.466,3.466,3.46,3.46,1661.0
1701083100000,3.461,3.461,3.447,3.447,2488.0
1701083160000,3.448,3.448,3.441,3.445,1390.0
1701083220000,3.444,3.447,3.443,3.445,2698.0
1701083280000,3.445,3.445,3.441,3.442,1804.0
1701083340000,3.443,3.443,3.438,3.438,4328.0
1701083400000,3.438,3.447,3.438,3.447,3382.0
1701083460000,3.446,3.452,3.444,3.45,1714.0
1701083520000,3.449,3.45,3.445,3.449,2644.0
1701083580000,3.449,3.45,3.448,3.448,265.0
1701083640000,3.447,3.451,3.447,3.451,677.0
1701083700000,3.452,3.452,3.437,3.437,2564.0
1701083760000,3.437,3.448,3.434,3.448,1826.0
1701083820000,3.448,3.45,3.448,3.449,455.0
1701083880000,3.45,3.45,3.447,3.448,226.0
1701083940000,3.448,3.452,3.447,3.451,768.0
1701084000000,3.45,3.453,3.448,3.449,2504.0
1701084060000,3.45,3.458,3.45,3.458,3564.0
1701084120000,3.459,3.459,3.457,3.457,1057.0
1701084180000,3.458,3.46,3.457,3.459,1932.0
1701084240000,3.46,3.463,3.455,3.459,1482.0
1701084300000,3.457,3.457,3.453,3.454,3483.0
1701084360000,3.453,3.458,3.453,3.458,1301.0
1701084420000,3.456,3.46,3.455,3.46,1363.0
1701084480000,3.461,3.462,3.459,3.46,617.0
1701084540000,3.459,3.459,3.452,3.452,1173.0
1701084600000,3.452,3.452,3.444,3.448,2988.0
1701084660000,3.446,3.449,3.444,3.446,2149.0
1701084720000,3.445,3.447,3.444,3.447,1127.0
1701084780000,3.445,3.446,3.444,3.446,1477.0
1701084840000,3.446,3.447,3.443,3.444,1282.0
1701084900000,3.443,3.453,3.436,3.453,9544.0
1701084960000,3.453,3.466,3.453,3.466,1884.0
1701085020000,3.467,3.473,3.467,3.473,1532.0
1701085080000,3.471,3.471,3.464,3.468,4298.0
1701085140000,3.469,3.469,3.466,3.466,1016.0
1701085200000,3.467,3.468,3.464,3.466,1959.0
1701085260000,3.465,3.465,3.462,3.463,1139.0
1701085320000,3.463,3.463,3.459,3.459,788.0
1701085380000,3.46,3.465,3.46,3.465,1342.0
1701085440000,3.465,3.466,3.465,3.466,304.0
1701085500000,3.467,3.471,3.465,3.465,1569.0
1701085560000,3.463,3.465,3.461,3.465,807.0
1701085620000,3.466,3.472,3.466,3.471,504.0
1701085680000,3.47,3.47,3.467,3.468,489.0
1701085740000,3.468,3.469,3.466,3.467,451.0
1701085800000,3.466,3.469,3.466,3.467,809.0
1701085860000,3.467,3.469,3.467,3.469,516.0
1701085920000,3.467,3.467,3.465,3.467,736.0
1701085980000,3.467,3.472,3.466,3.472,1045.0
1701086040000,3.472,3.472,3.468,3.469,460.0
1701086100000,3.469,3.47,3.461,3.462,2438.0
1701086160000,3.462,3.464,3.462,3.464,689.0
1701086220000,3.462,3.464,3.46,3.462,1053.0
1701086280000,3.463,3.464,3.46,3.46,618.0
1701086340000,3.461,3.465,3.46,3.463,1725.0
1701086400000,3.462,3.462,3.453,3.455,2112.0
1701086460000,3.455,3.463,3.455,3.46,1824.0
1701086520000,3.459,3.465,3.457,3.465,3713.0
1701086580000,3.465,3.465,3.461,3.462,626.0
1701086640000,3.461,3.463,3.459,3.462,1445.0
1701086700000,3.462,3.462,3.46,3.46,1263.0
1701086760000,3.459,3.46,3.455,3.458,7547.0
1701086820000,3.457,3.459,3.453,3.459,1817.0
1701086880000,3.459,3.46,3.458,3.459,945.0
1701086940000,3.459,3.462,3.458,3.462,963.0
1701087000000,3.462,3.462,3.459,3.459,964.0
1701087060000,3.459,3.461,3.459,3.461,90.0
1701087120000,3.461,3.467,3.461,3.464,1542.0
1701087180000,3.465,3.47,3.465,3.467,1055.0
1701087240000,3.467,3.467,3.462,3.462,1234.0
1701087300000,3.46,3.46,3.453,3.453,4031.0
1701087360000,3.453,3.455,3.448,3.455,3427.0
1701087420000,3.452,3.459,3.452,3.459,1720.0
1701087480000,3.46,3.466,3.459,3.459,2175.0
1701087540000,3.461,3.468,3.46,3.466,1459.0
1701087600000,3.466,3.467,3.464,3.467,1191.0
1701087660000,3.467,3.469,3.464,3.464,1542.0
1701087720000,3.465,3.465,3.463,3.463,296.0
1701087780000,3.463,3.463,3.455,3.456,3964.0
1701087840000,3.456,3.456,3.448,3.45,6762.0
1701087900000,3.45,3.455,3.449,3.449,1980.0
1701087960000,3.449,3.449,3.446,3.446,1577.0
1701088020000,3.447,3.448,3.445,3.447,1834.0
1701088080000,3.447,3.448,3.444,3.448,1911.0
1701088140000,3.446,3.45,3.446,3.45,849.0
1701088200000,3.449,3.456,3.446,3.454,1462.0
1701088260000,3.454,3.457,3.453,3.457,1306.0
1701088320000,3.456,3.462,3.456,3.459,1202.0
1701088380000,3.46,3.46,3.45,3.45,905.0
1701088440000,3.45,3.453,3.449,3.449,714.0
1701088500000,3.45,3.45,3.445,3.445,812.0
1701088560000,3.446,3.448,3.446,3.448,622.0
1701088620000,3.447,3.452,3.443,3.447,3748.0
1701088680000,3.448,3.449,3.441,3.449,1270.0
1701088740000,3.448,3.449,3.446,3.448,840.0
1701088800000,3.447,3.451,3.446,3.451,1709.0
1701088860000,3.451,3.461,3.451,3.461,1132.0
1701088920000,3.461,3.461,3.457,3.457,926.0
1701088980000,3.456,3.456,3.451,3.454,683.0
1701089040000,3.454,3.456,3.453,3.455,659.0
1701089100000,3.453,3.457,3.443,3.451,26820.0
1701089160000,3.45,3.451,3.45,3.451,1038.0
1701089220000,3.451,3.456,3.451,3.455,3538.0
1701089280000,3.456,3.459,3.454,3.459,3069.0
1701089340000,3.46,3.461,3.458,3.458,1915.0
1701089400000,3.458,3.46,3.455,3.456,1429.0
1701089460000,3.457,3.457,3.453,3.455,1624.0
1701089520000,3.455,3.456,3.454,3.455,3910.0
1701089580000,3.454,3.455,3.452,3.453,2165.0
1701089640000,3.452,3.455,3.452,3.453,140.0
1701089700000,3.453,3.454,3.448,3.448,1511.0
1701089760000,3.449,3.45,3.447,3.45,963.0
1701089820000,3.45,3.45,3.44,3.441,3567.0
1701089880000,3.442,3.446,3.442,3.443,2630.0
1701089940000,3.441,3.443,3.433,3.439,5482.0
1701090000000,3.438,3.444,3.435,3.443,6376.0
1701090060000,3.442,3.446,3.44,3.445,1321.0
1701090120000,3.445,3.452,3.445,3.451,1835.0
1701090180000,3.452,3.453,3.446,3.447,1324.0
1701090240000,3.446,3.446,3.444,3.444,802.0
1701090300000,3.442,3.446,3.438,3.446,2978.0
1701090360000,3.447,3.454,3.444,3.444,1129.0
1701090420000,3.444,3.448,3.444,3.448,447.0
1701090480000,3.449,3.45,3.441,3.441,1696.0
1701090540000,3.442,3.45,3.442,3.448,1210.0
1701090600000,3.448,3.453,3.445,3.451,1471.0
1701090660000,3.453,3.455,3.452,3.455,1221.0
1701090720000,3.455,3.455,3.452,3.454,285.0
1701090780000,3.453,3.454,3.45,3.45,527.0
1701090840000,3.451,3.452,3.449,3.449,2171.0
1701090900000,3.448,3.449,3.444,3.444,1809.0
1701090960000,3.444,3.444,3.441,3.443,1083.0
1701091020000,3.443,3.445,3.443,3.444,891.0
1701091080000,3.444,3.447,3.444,3.445,1603.0
1701091140000,3.445,3.459,3.437,3.459,10531.0
1701091200000,3.458,3.469,3.456,3.466,2219.0
1701091260000,3.468,3.473,3.465,3.469,3869.0
1701091320000,3.469,3.469,3.463,3.467,3694.0
1701091380000,3.467,3.469,3.467,3.468,106.0
1701091440000,3.468,3.471,3.465,3.468,1652.0
1701091500000,3.467,3.467,3.459,3.459,2897.0
1701091560000,3.459,3.462,3.454,3.456,2994.0
1701091620000,3.457,3.459,3.457,3.459,115.0
1701091680000,3.459,3.465,3.459,3.461,636.0
1701091740000,3.462,3.465,3.461,3.461,1124.0
1701091800000,3.462,3.465,3.462,3.465,425.0
1701091860000,3.466,3.466,3.46,3.461,952.0
1701091920000,3.459,3.459,3.455,3.455,2831.0
1701091980000,3.454,3.455,3.453,3.454,362.0
1701092040000,3.453,3.453,3.45,3.452,544.0
1701092100000,3.452,3.455,3.447,3.454,2708.0
1701092160000,3.455,3.461,3.455,3.46,1136.0
1701092220000,3.46,3.46,3.454,3.454,2971.0
1701092280000,3.455,3.457,3.455,3.456,631.0
1701092340000,3.455,3.456,3.454,3.454,438.0
1701092400000,3.453,3.455,3.448,3.448,631.0
1701092460000,3.448,3.453,3.448,3.449,1724.0
1701092520000,3.448,3.453,3.448,3.452,1056.0
1701092580000,3.452,3.452,3.448,3.448,1181.0
1701092640000,3.45,3.45,3.446,3.449,975.0
1701092700000,3.449,3.452,3.44,3.443,5925.0
1701092760000,3.444,3.449,3.442,3.447,3501.0
1701092820000,3.448,3.45,3.448,3.449,1808.0
1701092880000,3.449,3.454,3.448,3.448,2926.0
1701092940000,3.448,3.452,3.446,3.452,1078.0
1701093000000,3.452,3.452,3.444,3.444,740.0
1701093060000,3.444,3.444,3.436,3.436,1229.0
1701093120000,3.436,3.448,3.428,3.446,8829.0
1701093180000,3.445,3.459,3.442,3.457,2267.0
1701093240000,3.457,3.465,3.457,3.459,1597.0
1701093300000,3.461,3.465,3.458,3.463,2411.0
1701093360000,3.464,3.469,3.461,3.468,2429.0
1701093420000,3.469,3.472,3.466,3.466,1456.0
1701093480000,3.467,3.47,3.465,3.47,4744.0
1701093540000,3.468,3.469,3.466,3.468,4610.0
1701093600000,3.467,3.471,3.465,3.47,2918.0
1701093660000,3.471,3.472,3.465,3.472,1972.0
1701093720000,3.472,3.473,3.47,3.473,410.0
1701093780000,3.473,3.476,3.472,3.474,656.0
1701093840000,3.475,3.475,3.47,3.47,874.0
1701093900000,3.47,3.471,3.467,3.468,1843.0
1701093960000,3.466,3.466,3.462,3.466,3486.0
1701094020000,3.467,3.47,3.465,3.466,603.0
1701094080000,3.466,3.466,3.463,3.465,2077.0
1701094140000,3.466,3.466,3.458,3.46,1702.0
1701094200000,3.461,3.462,3.456,3.458,1255.0
1701094260000,3.457,3.459,3.456,3.457,4079.0
1701094320000,3.458,3.461,3.458,3.458,495.0
1701094380000,3.46,3.461,3.453,3.454,2487.0
1701094440000,3.455,3.457,3.455,3.456,1847.0
1701094500000,3.455,3.455,3.453,3.453,1793.0
1701094560000,3.452,3.452,3.447,3.449,2813.0
1701094620000,3.449,3.451,3.448,3.45,1069.0
1701094680000,3.449,3.449,3.445,3.449,1115.0
1701094740000,3.45,3.456,3.438,3.44,7613.0
1701094800000,3.44,3.441,3.432,3.433,4022.0
1701094860000,3.434,3.435,3.428,3.428,1655.0
1701094920000,3.43,3.432,3.429,3.43,1813.0
1701094980000,3.43,3.43,3.423,3.427,1917.0
1701095040000,3.428,3.431,3.428,3.431,1163.0
1701095100000,3.43,3.436,3.428,3.436,6097.0
1701095160000,3.436,3.438,3.428,3.428,2533.0
1701095220000,3.431,3.432,3.428,3.432,2094.0
1701095280000,3.43,3.435,3.43,3.432,1674.0
1701095340000,3.433,3.435,3.425,3.425,4490.0
1701095400000,3.427,3.439,3.427,3.435,3827.0
1701095460000,3.434,3.434,3.424,3.424,2571.0
1701095520000,3.425,3.426,3.421,3.424,2011.0
1701095580000,3.423,3.438,3.416,3.438,10833.0
1701095640000,3.437,3.441,3.437,3.44,2285.0
1701095700000,3.44,3.445,3.438,3.439,2000.0
1701095760000,3.437,3.437,3.434,3.437,1264.0
1701095820000,3.436,3.438,3.434,3.438,1276.0
1701095880000,3.439,3.444,3.439,3.443,503.0
1701095940000,3.442,3.446,3.436,3.444,6969.0
1701096000000,3.444,3.445,3.436,3.436,2121.0
1701096060000,3.435,3.437,3.433,3.433,1294.0
1701096120000,3.432,3.432,3.429,3.429,402.0
1701096180000,3.429,3.431,3.429,3.431,434.0
1701096240000,3.431,3.432,3.43,3.43,326.0
1701096300000,3.431,3.438,3.431,3.438,1767.0
1701096360000,3.437,3.439,3.432,3.434,1200.0
1701096420000,3.433,3.434,3.423,3.423,1035.0
1701096480000,3.424,3.428,3.424,3.424,1267.0
1701096540000,3.426,3.433,3.426,3.433,1307.0
1701096600000,3.434,3.436,3.415,3.423,16216.0
1701096660000,3.424,3.425,3.419,3.419,3365.0
1701096720000,3.419,3.421,3.416,3.418,1834.0
1701096780000,3.417,3.418,3.405,3.41,31621.0
1701096840000,3.411,3.416,3.41,3.415,6098.0
1701096900000,3.414,3.415,3.41,3.411,5952.0
1701096960000,3.411,3.415,3.41,3.412,2411.0
1701097020000,3.411,3.411,3.406,3.407,4493.0
1701097080000,3.405,3.415,3.403,3.412,5370.0
1701097140000,3.413,3.413,3.407,3.412,1420.0
1701097200000,3.414,3.418,3.409,3.418,3401.0
1701097260000,3.418,3.422,3.415,3.422,4179.0
1701097320000,3.423,3.434,3.423,3.434,2593.0
1701097380000,3.435,3.439,3.433,3.438,6529.0
1701097440000,3.438,3.446,3.435,3.441,11355.0
1701097500000,3.441,3.445,3.435,3.443,3854.0
1701097560000,3.442,3.444,3.44,3.44,1445.0
1701097620000,3.44,3.444,3.44,3.443,790.0
1701097680000,3.443,3.45,3.443,3.45,1557.0
1701097740000,3.45,3.457,3.45,3.452,5826.0
1701097800000,3.452,3.453,3.447,3.45,5302.0
1701097860000,3.448,3.45,3.445,3.448,556.0
1701097920000,3.447,3.447,3.445,3.446,549.0
1701097980000,3.444,3.446,3.44,3.441,6170.0
1701098040000,3.443,3.447,3.442,3.447,1560.0
1701098100000,3.446,3.446,3.439,3.445,1763.0
1701098160000,3.446,3.46,3.446,3.457,11578.0
1701098220000,3.458,3.459,3.456,3.457,2640.0
1701098280000,3.457,3.461,3.457,3.461,2290.0
1701098340000,3.462,3.465,3.46,3.461,5570.0
1701098400000,3.46,3.462,3.458,3.458,1500.0
1701098460000,3.459,3.462,3.456,3.462,2519.0
1701098520000,3.463,3.468,3.462,3.462,2968.0
1701098580000,3.462,3.469,3.462,3.463,2167.0
1701098640000,3.463,3.465,3.457,3.459,1333.0
1701098700000,3.46,3.462,3.456,3.457,2383.0
1701098760000,3.457,3.458,3.448,3.449,1082.0
1701098820000,3.45,3.455,3.45,3.453,549.0
1701098880000,3.453,3.46,3.451,3.46,3720.0
1701098940000,3.46,3.46,3.457,3.457,522.0
1701099000000,3.456,3.456,3.452,3.456,818.0
1701099060000,3.455,3.455,3.45,3.453,1240.0
1701099120000,3.453,3.453,3.452,3.453,321.0
1701099180000,3.452,3.452,3.448,3.448,1206.0
1701099240000,3.448,3.45,3.446,3.45,1037.0
1701099300000,3.451,3.457,3.447,3.449,2297.0
1701099360000,3.45,3.456,3.45,3.455,1554.0
1701099420000,3.454,3.457,3.454,3.457,446.0
1701099480000,3.458,3.462,3.458,3.458,2141.0
1701099540000,3.459,3.463,3.459,3.459,632.0
1701099600000,3.459,3.459,3.45,3.45,1541.0
1701099660000,3.449,3.455,3.447,3.455,3372.0
1701099720000,3.454,3.455,3.45,3.45,707.0
1701099780000,3.448,3.454,3.447,3.454,762.0
1701099840000,3.454,3.455,3.451,3.451,648.0
1701099900000,3.45,3.45,3.443,3.443,1223.0
1701099960000,3.442,3.442,3.437,3.439,2060.0
1701100020000,3.438,3.44,3.434,3.434,633.0
1701100080000,3.434,3.436,3.43,3.43,1672.0
1701100140000,3.432,3.434,3.429,3.432,680.0
1701100200000,3.431,3.432,3.423,3.426,3544.0
1701100260000,3.424,3.431,3.422,3.431,753.0
1701100320000,3.43,3.433,3.43,3.432,592.0
1701100380000,3.431,3.432,3.426,3.429,1811.0
1701100440000,3.429,3.434,3.427,3.427,940.0
1701100500000,3.427,3.427,3.422,3.424,3138.0
1701100560000,3.425,3.426,3.414,3.415,4146.0
1701100620000,3.415,3.419,3.409,3.417,3681.0
1701100680000,3.415,3.419,3.412,3.412,1602.0
1701100740000,3.413,3.415,3.409,3.41,582.0
1701100800000,3.411,3.42,3.407,3.42,2886.0
1701100860000,3.42,3.42,3.413,3.415,1536.0
1701100920000,3.414,3.421,3.414,3.42,2553.0
1701100980000,3.421,3.423,3.418,3.423,5520.0
1701101040000,3.423,3.423,3.418,3.421,6270.0
1701101100000,3.422,3.424,3.41,3.41,1024.0
1701101160000,3.409,3.413,3.406,3.413,2767.0
1701101220000,3.413,3.418,3.411,3.418,1238.0
1701101280000,3.419,3.424,3.418,3.423,2530.0
1701101340000,3.424,3.427,3.424,3.426,1746.0
1701101400000,3.425,3.427,3.423,3.424,1323.0
1701101460000,3.423,3.426,3.423,3.426,737.0
1701101520000,3.427,3.429,3.42,3.42,1163.0
1701101580000,3.42,3.427,3.42,3.427,1221.0
1701101640000,3.428,3.434,3.426,3.426,5337.0
1701101700000,3.426,3.426,3.422,3.425,863.0
1701101760000,3.425,3.437,3.425,3.433,2215.0
1701101820000,3.434,3.441,3.434,3.441,1026.0
1701101880000,3.442,3.446,3.442,3.445,1010.0
1701101940000,3.446,3.451,3.446,3.451,1376.0
1701102000000,3.45,3.454,3.441,3.444,3264.0
1701102060000,3.444,3.444,3.439,3.439,796.0
1701102120000,3.439,3.442,3.435,3.439,4515.0
1701102180000,3.438,3.443,3.436,3.438,2631.0
1701102240000,3.439,3.439,3.434,3.434,1476.0
1701102300000,3.435,3.435,3.424,3.424,3026.0
1701102360000,3.427,3.437,3.426,3.437,1046.0
1701102420000,3.438,3.448,3.438,3.441,1879.0
1701102480000,3.439,3.439,3.437,3.438,794.0
1701102540000,3.44,3.447,3.44,3.447,827.0
1701102600000,3.446,3.448,3.441,3.446,1111.0
1701102660000,3.445,3.445,3.444,3.444,104.0
1701102720000,3.442,3.442,3.438,3.44,852.0
1701102780000,3.437,3.437,3.432,3.435,1471.0
1701102840000,3.435,3.437,3.433,3.434,2190.0
1701102900000,3.433,3.442,3.433,3.439,2983.0
1701102960000,3.438,3.438,3.434,3.434,311.0
1701103020000,3.434,3.434,3.43,3.434,553.0
1701103080000,3.435,3.442,3.435,3.438,997.0
1701103140000,3.438,3.448,3.438,3.446,1166.0
1701103200000,3.445,3.446,3.442,3.442,1956.0
1701103260000,3.443,3.446,3.443,3.444,1592.0
1701103320000,3.444,3.446,3.442,3.446,583.0
1701103380000,3.445,3.447,3.445,3.447,538.0
1701103440000,3.447,3.457,3.446,3.452,3624.0
1701103500000,3.453,3.457,3.451,3.455,5960.0
1701103560000,3.455,3.457,3.454,3.456,1065.0
1701103620000,3.457,3.463,3.457,3.463,3795.0
1701103680000,3.461,3.461,3.456,3.457,936.0
1701103740000,3.458,3.462,3.458,3.462,1539.0
1701103800000,3.462,3.462,3.448,3.448,3539.0
1701103860000,3.449,3.45,3.434,3.437,16119.0
1701103920000,3.437,3.445,3.437,3.445,4095.0
1701103980000,3.444,3.444,3.435,3.437,3073.0
1701104040000,3.438,3.459,3.438,3.458,17187.0
1701104100000,3.458,3.469,3.45,3.467,28224.0
1701104160000,3.466,3.466,3.456,3.464,8460.0
1701104220000,3.462,3.462,3.452,3.454,5828.0
1701104280000,3.452,3.464,3.45,3.463,11488.0
1701104340000,3.462,3.466,3.462,3.466,1918.0
1701104400000,3.466,3.466,3.461,3.461,2373.0
1701104460000,3.462,3.463,3.458,3.458,1168.0
1701104520000,3.457,3.458,3.449,3.45,2151.0
1701104580000,3.451,3.455,3.451,3.455,1593.0
1701104640000,3.455,3.462,3.455,3.461,1767.0
1701104700000,3.462,3.463,3.459,3.463,3436.0
1701104760000,3.462,3.463,3.46,3.462,920.0
1701104820000,3.463,3.463,3.459,3.46,2396.0
1701104880000,3.46,3.462,3.46,3.462,225.0
1701104940000,3.462,3.466,3.462,3.466,2866.0
1701105000000,3.464,3.471,3.464,3.468,1650.0
1701105060000,3.47,3.47,3.468,3.468,281.0
1701105120000,3.468,3.468,3.467,3.467,989.0
1701105180000,3.466,3.468,3.464,3.464,1098.0
1701105240000,3.465,3.467,3.464,3.466,870.0
1701105300000,3.466,3.466,3.46,3.463,3108.0
1701105360000,3.462,3.462,3.459,3.461,1115.0
1701105420000,3.461,3.461,3.46,3.46,38.0
1701105480000,3.459,3.461,3.458,3.461,432.0
1701105540000,3.46,3.461,3.458,3.461,3251.0
1701105600000,3.46,3.461,3.459,3.459,85.0
1701105660000,3.458,3.459,3.454,3.455,938.0
1701105720000,3.454,3.455,3.454,3.454,178.0
1701105780000,3.454,3.467,3.454,3.465,2818.0
1701105840000,3.465,3.467,3.464,3.465,1430.0
1701105900000,3.465,3.465,3.454,3.454,1996.0
1701105960000,3.454,3.458,3.454,3.456,1034.0
1701106020000,3.454,3.454,3.454,3.454,458.0
1701106080000,3.455,3.458,3.455,3.458,209.0
1701106140000,3.457,3.462,3.457,3.461,1959.0
1701106200000,3.461,3.468,3.46,3.468,342.0
1701106260000,3.467,3.467,3.465,3.465,74.0
1701106320000,3.465,3.466,3.457,3.457,1835.0
1701106380000,3.457,3.469,3.457,3.468,11567.0
1701106440000,3.467,3.472,3.466,3.468,4146.0
1701106500000,3.469,3.471,3.461,3.468,4319.0
1701106560000,3.468,3.47,3.463,3.463,2919.0
1701106620000,3.464,3.467,3.464,3.467,474.0
1701106680000,3.466,3.468,3.463,3.466,3958.0
1701106740000,3.464,3.464,3.463,3.463,321.0
1701106800000,3.463,3.466,3.462,3.465,1861.0
1701106860000,3.464,3.464,3.462,3.462,266.0
1701106920000,3.461,3.461,3.455,3.455,1335.0
1701106980000,3.454,3.456,3.452,3.455,697.0
1701107040000,3.455,3.456,3.454,3.456,917.0
1701107100000,3.456,3.456,3.453,3.453,670.0
1701107160000,3.453,3.459,3.451,3.451,5004.0
1701107220000,3.451,3.452,3.449,3.452,441.0
1701107280000,3.453,3.453,3.449,3.45,1314.0
1701107340000,3.451,3.451,3.446,3.446,415.0
1701107400000,3.445,3.447,3.443,3.443,1910.0
1701107460000,3.442,3.442,3.438,3.442,930.0
1701107520000,3.441,3.441,3.436,3.438,776.0
1701107580000,3.439,3.439,3.436,3.436,866.0
1701107640000,3.436,3.44,3.435,3.438,2460.0
1701107700000,3.438,3.44,3.434,3.434,1542.0
1701107760000,3.435,3.44,3.434,3.44,2080.0
1701107820000,3.441,3.442,3.435,3.435,337.0
1701107880000,3.436,3.439,3.436,3.438,512.0
1701107940000,3.439,3.441,3.438,3.44,490.0
1701108000000,3.439,3.442,3.437,3.442,1273.0
1701108060000,3.442,3.447,3.441,3.447,1039.0
1701108120000,3.446,3.45,3.445,3.45,580.0
1701108180000,3.448,3.452,3.447,3.451,897.0
1701108240000,3.451,3.451,3.449,3.449,1495.0
1701108300000,3.449,3.449,3.437,3.437,1096.0
1701108360000,3.439,3.45,3.439,3.45,4024.0
1701108420000,3.449,3.449,3.447,3.449,422.0
1701108480000,3.45,3.454,3.449,3.452,675.0
1701108540000,3.451,3.451,3.448,3.45,1347.0
1701108600000,3.45,3.453,3.448,3.453,306.0
1701108660000,3.453,3.453,3.447,3.448,1013.0
1701108720000,3.449,3.452,3.449,3.45,671.0
1701108780000,3.45,3.451,3.449,3.45,712.0
1701108840000,3.449,3.451,3.449,3.45,33.0
1701108900000,3.45,3.453,3.448,3.453,349.0
1701108960000,3.453,3.453,3.451,3.452,129.0
1701109020000,3.452,3.455,3.452,3.454,710.0
1701109080000,3.453,3.455,3.45,3.452,4279.0
1701109140000,3.452,3.454,3.452,3.453,736.0
1701109200000,3.454,3.456,3.454,3.456,391.0
1701109260000,3.455,3.455,3.452,3.452,685.0
1701109320000,3.453,3.456,3.452,3.452,381.0
1701109380000,3.453,3.454,3.453,3.453,222.0
1701109440000,3.452,3.452,3.45,3.451,79.0
1701109500000,3.452,3.458,3.452,3.456,1848.0
1701109560000,3.455,3.46,3.455,3.46,1006.0
1701109620000,3.457,3.459,3.456,3.458,552.0
1701109680000,3.458,3.459,3.457,3.457,138.0
1701109740000,3.456,3.458,3.454,3.458,601.0
1701109800000,3.458,3.459,3.452,3.452,461.0
1701109860000,3.451,3.457,3.45,3.457,1234.0
1701109920000,3.458,3.459,3.455,3.455,467.0
1701109980000,3.456,3.456,3.456,3.456,152.0
1701110040000,3.456,3.456,3.448,3.448,927.0
1701110100000,3.448,3.45,3.446,3.45,766.0
1701110160000,3.449,3.449,3.446,3.447,416.0
1701110220000,3.448,3.453,3.448,3.453,1106.0
1701110280000,3.453,3.455,3.451,3.451,549.0
1701110340000,3.452,3.452,3.45,3.45,346.0
1701110400000,3.452,3.455,3.447,3.447,1549.0
1701110460000,3.446,3.446,3.443,3.444,268.0
1701110520000,3.446,3.448,3.445,3.448,184.0
1701110580000,3.448,3.448,3.441,3.442,1194.0
1701110640000,3.442,3.45,3.442,3.446,1808.0
1701110700000,3.445,3.445,3.443,3.445,390.0
1701110760000,3.445,3.454,3.445,3.454,517.0
1701110820000,3.453,3.453,3.452,3.453,141.0
1701110880000,3.452,3.455,3.452,3.455,540.0
1701110940000,3.454,3.458,3.452,3.454,3920.0
1701111000000,3.453,3.455,3.45,3.45,1196.0
1701111060000,3.449,3.449,3.446,3.446,311.0
1701111120000,3.445,3.446,3.439,3.439,2092.0
1701111180000,3.439,3.441,3.436,3.436,427.0
1701111240000,3.435,3.439,3.434,3.438,3087.0
1701111300000,3.437,3.442,3.435,3.441,882.0
1701111360000,3.441,3.441,3.435,3.436,555.0
1701111420000,3.436,3.437,3.432,3.437,1788.0
1701111480000,3.437,3.437,3.434,3.434,283.0
1701111540000,3.434,3.434,3.425,3.427,2309.0
1701111600000,3.427,3.43,3.426,3.429,826.0
1701111660000,3.429,3.434,3.428,3.428,1170.0
1701111720000,3.428,3.432,3.428,3.432,986.0
1701111780000,3.433,3.434,3.429,3.434,739.0
1701111840000,3.433,3.434,3.428,3.428,225.0
1701111900000,3.427,3.427,3.42,3.424,4713.0
1701111960000,3.424,3.424,3.418,3.419,1462.0
1701112020000,3.419,3.419,3.416,3.416,636.0
1701112080000,3.416,3.418,3.413,3.413,930.0
1701112140000,3.414,3.415,3.411,3.412,1672.0
1701112200000,3.412,3.419,3.41,3.418,1987.0
1701112260000,3.419,3.419,3.413,3.414,1843.0
1701112320000,3.415,3.423,3.415,3.42,2238.0
1701112380000,3.419,3.425,3.418,3.424,1154.0
1701112440000,3.425,3.43,3.425,3.429,1045.0
1701112500000,3.43,3.431,3.426,3.431,1754.0
1701112560000,3.432,3.439,3.432,3.433,1491.0
1701112620000,3.434,3.438,3.433,3.433,1244.0
1701112680000,3.432,3.434,3.43,3.432,737.0
1701112740000,3.431,3.431,3.429,3.43,234.0
1701112800000,3.43,3.433,3.428,3.433,894.0
1701112860000,3.434,3.436,3.432,3.432,1346.0
1701112920000,3.431,3.434,3.428,3.428,985.0
1701112980000,3.427,3.432,3.425,3.432,1583.0
1701113040000,3.432,3.433,3.432,3.433,413.0
1701113100000,3.432,3.434,3.431,3.434,631.0
1701113160000,3.434,3.434,3.432,3.433,570.0
1701113220000,3.434,3.434,3.43,3.431,481.0
1701113280000,3.431,3.431,3.425,3.428,4063.0
1701113340000,3.429,3.432,3.429,3.432,248.0
1701113400000,3.434,3.435,3.434,3.434,154.0
1701113460000,3.436,3.44,3.436,3.438,1633.0
1701113520000,3.437,3.44,3.437,3.438,205.0
1701113580000,3.439,3.441,3.439,3.441,104.0
1701113640000,3.44,3.44,3.438,3.439,992.0
1701113700000,3.438,3.438,3.43,3.43,663.0
1701113760000,3.43,3.437,3.43,3.436,844.0
1701113820000,3.437,3.438,3.435,3.437,995.0
1701113880000,3.436,3.436,3.427,3.429,877.0
1701113940000,3.428,3.431,3.428,3.431,362.0
1701114000000,3.43,3.43,3.421,3.422,1341.0
1701114060000,3.422,3.424,3.42,3.423,2266.0
1701114120000,3.422,3.424,3.41,3.421,4779.0
1701114180000,3.421,3.421,3.402,3.407,6349.0
1701114240000,3.407,3.412,3.402,3.406,6551.0
1701114300000,3.406,3.409,3.398,3.401,7001.0
1701114360000,3.401,3.405,3.398,3.403,3138.0
1701114420000,3.402,3.403,3.375,3.381,22242.0
1701114480000,3.382,3.388,3.379,3.384,6055.0
1701114540000,3.384,3.389,3.381,3.389,2364.0
1701114600000,3.391,3.401,3.391,3.401,2245.0
1701114660000,3.402,3.409,3.402,3.407,2975.0
1701114720000,3.407,3.409,3.404,3.409,1251.0
1701114780000,3.408,3.411,3.407,3.41,1254.0
1701114840000,3.412,3.414,3.411,3.411,1725.0
1701114900000,3.412,3.413,3.405,3.407,1474.0
1701114960000,3.406,3.414,3.404,3.412,1269.0
1701115020000,3.413,3.413,3.407,3.41,954.0
1701115080000,3.41,3.414,3.409,3.41,766.0
1701115140000,3.41,3.416,3.408,3.414,835.0
1701115200000,3.413,3.418,3.406,3.417,6435.0
1701115260000,3.417,3.43,3.415,3.422,7746.0
1701115320000,3.421,3.422,3.419,3.42,2620.0
1701115380000,3.42,3.42,3.413,3.413,585.0
1701115440000,3.414,3.414,3.409,3.409,332.0
1701115500000,3.409,3.413,3.409,3.411,942.0
1701115560000,3.411,3.411,3.4,3.405,3221.0
1701115620000,3.405,3.415,3.404,3.415,606.0
1701115680000,3.414,3.415,3.407,3.41,784.0
1701115740000,3.41,3.419,3.41,3.419,833.0
1701115800000,3.419,3.421,3.418,3.42,820.0
1701115860000,3.42,3.423,3.419,3.423,943.0
1701115920000,3.423,3.426,3.423,3.423,556.0
1701115980000,3.424,3.426,3.424,3.426,481.0
1701116040000,3.427,3.429,3.418,3.418,4900.0
1701116100000,3.417,3.421,3.413,3.416,1604.0
1701116160000,3.416,3.42,3.416,3.42,1501.0
1701116220000,3.42,3.423,3.42,3.423,290.0
1701116280000,3.424,3.427,3.424,3.427,144.0
1701116340000,3.427,3.427,3.424,3.424,885.0
1701116400000,3.423,3.423,3.415,3.418,871.0
1701116460000,3.419,3.421,3.418,3.42,512.0
1701116520000,3.42,3.42,3.414,3.414,399.0
1701116580000,3.413,3.413,3.409,3.412,1030.0
1701116640000,3.412,3.412,3.408,3.411,822.0
1701116700000,3.412,3.412,3.403,3.404,4259.0
1701116760000,3.404,3.404,3.396,3.398,5384.0
1701116820000,3.399,3.399,3.393,3.395,1058.0
1701116880000,3.394,3.394,3.389,3.392,1277.0
1701116940000,3.392,3.393,3.39,3.392,1461.0
1701117000000,3.39,3.398,3.39,3.398,965.0
1701117060000,3.398,3.398,3.392,3.392,1252.0
1701117120000,3.392,3.398,3.392,3.395,611.0
1701117180000,3.394,3.397,3.392,3.397,258.0
1701117240000,3.396,3.396,3.392,3.394,951.0
1701117300000,3.395,3.399,3.391,3.391,1211.0
1701117360000,3.391,3.399,3.391,3.397,987.0
1701117420000,3.397,3.401,3.395,3.401,1219.0
1701117480000,3.402,3.403,3.402,3.402,471.0
1701117540000,3.401,3.401,3.395,3.395,521.0
1701117600000,3.395,3.395,3.389,3.393,1940.0
1701117660000,3.392,3.4,3.392,3.4,830.0
1701117720000,3.4,3.401,3.398,3.401,814.0
1701117780000,3.401,3.401,3.395,3.395,299.0
1701117840000,3.396,3.402,3.396,3.402,450.0
1701117900000,3.402,3.403,3.398,3.399,2821.0
1701117960000,3.4,3.402,3.4,3.402,136.0
1701118020000,3.402,3.402,3.396,3.396,343.0
1701118080000,3.396,3.4,3.393,3.396,742.0
1701118140000,3.395,3.401,3.394,3.401,494.0
1701118200000,3.401,3.409,3.401,3.407,6534.0
1701118260000,3.407,3.412,3.405,3.406,1986.0
1701118320000,3.405,3.406,3.403,3.405,342.0
1701118380000,3.405,3.405,3.398,3.404,2421.0
1701118440000,3.405,3.405,3.401,3.401,702.0
1701118500000,3.401,3.411,3.401,3.409,1171.0
1701118560000,3.408,3.409,3.403,3.405,565.0
1701118620000,3.405,3.407,3.405,3.405,223.0
1701118680000,3.405,3.409,3.404,3.408,176.0
1701118740000,3.409,3.41,3.405,3.406,1038.0
1701118800000,3.407,3.409,3.406,3.409,1233.0
1701118860000,3.409,3.415,3.409,3.415,860.0
1701118920000,3.414,3.414,3.41,3.411,2212.0
1701118980000,3.411,3.415,3.411,3.415,2579.0
1701119040000,3.416,3.419,3.414,3.414,1708.0
1701119100000,3.413,3.418,3.412,3.418,1797.0
1701119160000,3.418,3.422,3.418,3.421,776.0
1701119220000,3.422,3.423,3.416,3.417,2605.0
1701119280000,3.418,3.424,3.418,3.424,838.0
1701119340000,3.424,3.424,3.421,3.421,742.0
1701119400000,3.423,3.429,3.423,3.426,1126.0
1701119460000,3.427,3.433,3.427,3.433,1139.0
1701119520000,3.433,3.436,3.431,3.431,3252.0
1701119580000,3.432,3.434,3.431,3.431,481.0
1701119640000,3.431,3.434,3.43,3.434,308.0
1701119700000,3.432,3.435,3.432,3.434,261.0
1701119760000,3.435,3.438,3.435,3.438,680.0
1701119820000,3.439,3.441,3.437,3.44,837.0
1701119880000,3.44,3.443,3.438,3.441,656.0
1701119940000,3.44,3.442,3.439,3.439,276.0
1701120000000,3.439,3.439,3.436,3.437,847.0
1701120060000,3.437,3.441,3.436,3.437,1029.0
1701120120000,3.437,3.441,3.436,3.438,849.0
1701120180000,3.439,3.439,3.438,3.439,117.0
1701120240000,3.439,3.441,3.436,3.437,3546.0
1701120300000,3.437,3.439,3.437,3.439,164.0
1701120360000,3.439,3.444,3.439,3.444,1652.0
1701120420000,3.444,3.444,3.439,3.441,2039.0
1701120480000,3.441,3.445,3.441,3.443,1178.0
1701120540000,3.442,3.442,3.441,3.442,267.0
1701120600000,3.442,3.444,3.438,3.438,600.0
1701120660000,3.438,3.443,3.438,3.443,339.0
1701120720000,3.443,3.446,3.443,3.444,201.0
1701120780000,3.445,3.449,3.445,3.449,403.0
1701120840000,3.45,3.452,3.446,3.448,1357.0
1701120900000,3.449,3.454,3.449,3.45,1452.0
1701120960000,3.45,3.458,3.449,3.455,2418.0
1701121020000,3.455,3.458,3.454,3.454,931.0
1701121080000,3.453,3.453,3.45,3.452,1772.0
1701121140000,3.452,3.452,3.449,3.449,1493.0
1701121200000,3.45,3.451,3.438,3.438,1746.0
1701121260000,3.44,3.445,3.438,3.444,1848.0
1701121320000,3.443,3.45,3.443,3.45,1253.0
1701121380000,3.45,3.452,3.444,3.444,971.0
1701121440000,3.444,3.445,3.444,3.445,403.0
1701121500000,3.446,3.446,3.439,3.44,1137.0
1701121560000,3.441,3.445,3.441,3.445,283.0
1701121620000,3.446,3.454,3.446,3.453,1362.0
1701121680000,3.453,3.453,3.45,3.45,326.0
1701121740000,3.449,3.45,3.444,3.45,822.0
1701121800000,3.45,3.451,3.446,3.448,713.0
1701121860000,3.448,3.448,3.448,3.448,137.0
1701121920000,3.448,3.449,3.443,3.444,1520.0
1701121980000,3.444,3.445,3.444,3.445,58.0
1701122040000,3.445,3.446,3.442,3.442,357.0
1701122100000,3.44,3.446,3.44,3.445,954.0
1701122160000,3.445,3.448,3.444,3.445,987.0
1701122220000,3.447,3.449,3.447,3.449,259.0
1701122280000,3.45,3.456,3.45,3.455,844.0
1701122340000,3.455,3.455,3.453,3.454,421.0
1701122400000,3.453,3.453,3.45,3.451,357.0
1701122460000,3.45,3.454,3.45,3.451,760.0
1701122520000,3.451,3.452,3.449,3.451,767.0
1701122580000,3.451,3.456,3.451,3.456,253.0
1701122640000,3.455,3.456,3.448,3.448,401.0
1701122700000,3.447,3.452,3.446,3.449,1817.0
1701122760000,3.449,3.449,3.444,3.447,915.0
1701122820000,3.447,3.447,3.442,3.446,1187.0
1701122880000,3.445,3.446,3.443,3.444,455.0
1701122940000,3.446,3.447,3.444,3.445,1332.0
1701123000000,3.445,3.445,3.443,3.443,400.0
1701123060000,3.443,3.444,3.442,3.442,235.0
1701123120000,3.442,3.447,3.442,3.447,2040.0
1701123180000,3.447,3.448,3.447,3.447,125.0
1701123240000,3.447,3.447,3.443,3.443,379.0
1701123300000,3.444,3.448,3.444,3.445,1172.0
1701123360000,3.445,3.447,3.441,3.442,1786.0
1701123420000,3.44,3.442,3.44,3.441,225.0
1701123480000,3.441,3.442,3.44,3.44,598.0
1701123540000,3.442,3.443,3.438,3.439,1623.0
1701123600000,3.439,3.439,3.435,3.435,990.0
1701123660000,3.436,3.436,3.436,3.436,15.0
1701123720000,3.435,3.435,3.432,3.432,558.0
1701123780000,3.432,3.435,3.429,3.435,3106.0
1701123840000,3.435,3.435,3.435,3.435,0.0
1701123900000,3.436,3.439,3.436,3.439,635.0
1701123960000,3.44,3.445,3.44,3.444,412.0
1701124020000,3.445,3.445,3.444,3.445,54.0
1701124080000,3.446,3.449,3.446,3.449,289.0
1701124140000,3.447,3.447,3.446,3.446,117.0
1701124200000,3.447,3.451,3.447,3.451,1203.0
1701124260000,3.452,3.452,3.449,3.449,343.0
1701124320000,3.448,3.448,3.443,3.443,2117.0
1701124380000,3.443,3.443,3.442,3.442,84.0
1701124440000,3.441,3.441,3.44,3.44,565.0
1701124500000,3.44,3.443,3.44,3.441,777.0
1701124560000,3.44,3.441,3.439,3.441,363.0
1701124620000,3.441,3.441,3.441,3.441,0.0
1701124680000,3.441,3.441,3.438,3.44,328.0
1701124740000,3.441,3.443,3.441,3.443,206.0
1701124800000,3.444,3.444,3.443,3.443,328.0
1701124860000,3.444,3.444,3.442,3.442,305.0
1701124920000,3.443,3.444,3.442,3.442,112.0
1701124980000,3.443,3.444,3.443,3.443,388.0
1701125040000,3.444,3.446,3.443,3.443,836.0
1701125100000,3.445,3.448,3.445,3.448,889.0
1701125160000,3.449,3.45,3.448,3.448,297.0
1701125220000,3.448,3.449,3.448,3.449,92.0
1701125280000,3.448,3.448,3.448,3.448,12.0
1701125340000,3.447,3.447,3.442,3.444,2349.0
1701125400000,3.444,3.452,3.444,3.452,1996.0
1701125460000,3.451,3.452,3.45,3.452,228.0
1701125520000,3.452,3.452,3.452,3.452,0.0
1701125580000,3.452,3.452,3.452,3.452,111.0
1701125640000,3.453,3.454,3.453,3.454,892.0
1701125700000,3.454,3.455,3.454,3.455,419.0
1701125760000,3.454,3.455,3.452,3.453,941.0
1701125820000,3.454,3.455,3.454,3.455,127.0
1701125880000,3.455,3.457,3.455,3.457,321.0
1701125940000,3.457,3.457,3.455,3.456,274.0
1701126000000,3.456,3.457,3.455,3.457,484.0
1701126060000,3.456,3.46,3.456,3.459,667.0
1701126120000,3.459,3.461,3.458,3.458,469.0
1701126180000,3.46,3.46,3.457,3.457,630.0
1701126240000,3.458,3.458,3.456,3.458,580.0
1701126300000,3.457,3.459,3.457,3.458,979.0
1701126360000,3.459,3.463,3.459,3.462,637.0
1701126420000,3.461,3.461,3.459,3.46,347.0
1701126480000,3.46,3.462,3.46,3.461,374.0
1701126540000,3.461,3.461,3.46,3.46,270.0
1701126600000,3.462,3.466,3.462,3.466,667.0
1701126660000,3.467,3.468,3.466,3.468,515.0
1701126720000,3.467,3.469,3.464,3.465,1796.0
1701126780000,3.465,3.466,3.464,3.466,240.0
1701126840000,3.466,3.466,3.464,3.465,375.0
1701126900000,3.466,3.469,3.464,3.464,1547.0
1701126960000,3.466,3.467,3.466,3.466,438.0
1701127020000,3.467,3.468,3.466,3.466,765.0
1701127080000,3.467,3.467,3.465,3.467,515.0
1701127140000,3.466,3.466,3.463,3.463,82.0
1701127200000,3.464,3.467,3.463,3.465,1475.0
1701127260000,3.464,3.464,3.461,3.461,161.0
1701127320000,3.462,3.464,3.462,3.464,612.0
1701127380000,3.464,3.465,3.462,3.465,1069.0
1701127440000,3.464,3.472,3.464,3.472,6497.0
1701127500000,3.473,3.473,3.469,3.47,959.0
1701127560000,3.471,3.472,3.466,3.467,1726.0
1701127620000,3.467,3.467,3.466,3.467,26.0
1701127680000,3.466,3.469,3.466,3.468,454.0
1701127740000,3.467,3.47,3.467,3.47,650.0
1701127800000,3.468,3.468,3.465,3.466,846.0
1701127860000,3.466,3.466,3.466,3.466,120.0
1701127920000,3.466,3.467,3.464,3.465,1652.0
1701127980000,3.465,3.468,3.465,3.467,1694.0
1701128040000,3.468,3.47,3.467,3.47,322.0
1701128100000,3.469,3.469,3.465,3.465,1091.0
1701128160000,3.466,3.467,3.466,3.466,718.0
1701128220000,3.467,3.469,3.467,3.468,526.0
1701128280000,3.468,3.469,3.467,3.467,914.0
1701128340000,3.468,3.469,3.468,3.469,233.0
1701128400000,3.468,3.47,3.467,3.467,766.0
1701128460000,3.467,3.47,3.467,3.47,498.0
1701128520000,3.471,3.471,3.466,3.466,622.0
1701128580000,3.465,3.468,3.465,3.468,376.0
1701128640000,3.467,3.468,3.465,3.465,267.0
1701128700000,3.466,3.468,3.462,3.462,2071.0
1701128760000,3.463,3.469,3.463,3.468,836.0
1701128820000,3.468,3.468,3.465,3.467,1707.0
1701128880000,3.467,3.471,3.467,3.471,563.0
1701128940000,3.471,3.471,3.471,3.471,430.0
1701129000000,3.471,3.472,3.47,3.472,390.0
1701129060000,3.473,3.475,3.472,3.475,160.0
1701129120000,3.474,3.477,3.474,3.476,684.0
1701129180000,3.476,3.476,3.474,3.476,877.0
1701129240000,3.474,3.474,3.471,3.471,262.0
1701129300000,3.472,3.473,3.472,3.472,287.0
1701129360000,3.472,3.477,3.472,3.475,1839.0
1701129420000,3.474,3.475,3.472,3.472,498.0
1701129480000,3.472,3.474,3.472,3.474,160.0
1701129540000,3.473,3.474,3.472,3.473,543.0
1701129600000,3.474,3.476,3.474,3.476,1900.0
1701129660000,3.477,3.479,3.477,3.477,1098.0
1701129720000,3.477,3.477,3.472,3.474,835.0
1701129780000,3.475,3.478,3.474,3.478,873.0
1701129840000,3.478,3.48,3.477,3.478,615.0
1701129900000,3.478,3.478,3.474,3.477,6382.0
1701129960000,3.476,3.477,3.474,3.474,4625.0
1701130020000,3.473,3.473,3.472,3.472,427.0
1701130080000,3.473,3.474,3.473,3.473,1003.0
1701130140000,3.473,3.474,3.472,3.473,518.0
1701130200000,3.472,3.472,3.471,3.471,366.0
1701130260000,3.472,3.474,3.472,3.474,387.0
1701130320000,3.473,3.473,3.471,3.471,1093.0
1701130380000,3.47,3.471,3.467,3.469,1131.0
1701130440000,3.468,3.468,3.465,3.465,1078.0
1701130500000,3.467,3.469,3.467,3.469,1038.0
1701130560000,3.468,3.468,3.468,3.468,340.0
1701130620000,3.469,3.473,3.469,3.473,1394.0
1701130680000,3.474,3.479,3.474,3.479,1450.0
1701130740000,3.479,3.481,3.479,3.48,315.0
1701130800000,3.48,3.481,3.479,3.479,425.0
1701130860000,3.48,3.485,3.48,3.485,1434.0
1701130920000,3.486,3.493,3.486,3.49,3941.0
1701130980000,3.491,3.491,3.485,3.487,1110.0
1701131040000,3.485,3.485,3.483,3.484,1826.0
1701131100000,3.485,3.486,3.483,3.486,1244.0
1701131160000,3.485,3.485,3.482,3.484,1348.0
1701131220000,3.485,3.486,3.484,3.484,364.0
1701131280000,3.484,3.487,3.484,3.487,351.0
1701131340000,3.488,3.49,3.488,3.488,364.0
1701131400000,3.487,3.49,3.487,3.489,1499.0
1701131460000,3.49,3.493,3.49,3.492,323.0
1701131520000,3.491,3.493,3.49,3.49,567.0
1701131580000,3.491,3.491,3.49,3.491,492.0
1701131640000,3.492,3.496,3.492,3.496,765.0
1701131700000,3.496,3.496,3.492,3.492,534.0
1701131760000,3.493,3.499,3.493,3.498,1029.0
1701131820000,3.498,3.502,3.497,3.501,818.0
1701131880000,3.5,3.501,3.499,3.5,2443.0
1701131940000,3.5,3.5,3.494,3.495,3339.0
1701132000000,3.496,3.496,3.494,3.494,456.0
1701132060000,3.494,3.496,3.494,3.495,1835.0
1701132120000,3.497,3.498,3.496,3.496,378.0
1701132180000,3.497,3.501,3.497,3.499,770.0
1701132240000,3.5,3.5,3.499,3.499,314.0
1701132300000,3.5,3.501,3.495,3.495,3182.0
1701132360000,3.495,3.499,3.495,3.499,810.0
1701132420000,3.499,3.504,3.499,3.504,2743.0
1701132480000,3.504,3.505,3.503,3.504,297.0
1701132540000,3.503,3.503,3.499,3.502,1045.0
1701132600000,3.501,3.501,3.497,3.497,388.0
1701132660000,3.497,3.497,3.496,3.496,198.0
1701132720000,3.496,3.497,3.496,3.496,103.0
1701132780000,3.497,3.5,3.497,3.497,666.0
1701132840000,3.497,3.498,3.497,3.498,88.0
1701132900000,3.499,3.503,3.499,3.503,790.0
1701132960000,3.502,3.503,3.498,3.498,731.0
1701133020000,3.499,3.499,3.494,3.496,917.0
1701133080000,3.495,3.496,3.495,3.495,101.0
1701133140000,3.495,3.498,3.492,3.498,1120.0
1701133200000,3.498,3.498,3.492,3.492,438.0
1701133260000,3.492,3.494,3.492,3.494,56.0
1701133320000,3.493,3.493,3.487,3.487,2345.0
1701133380000,3.489,3.49,3.487,3.488,730.0
1701133440000,3.488,3.488,3.485,3.487,882.0
1701133500000,3.487,3.487,3.486,3.486,85.0
1701133560000,3.487,3.489,3.487,3.488,450.0
1701133620000,3.486,3.486,3.479,3.479,1412.0
1701133680000,3.481,3.485,3.481,3.483,1256.0
1701133740000,3.481,3.484,3.481,3.482,835.0
1701133800000,3.482,3.484,3.478,3.478,1435.0
1701133860000,3.478,3.482,3.478,3.481,366.0
1701133920000,3.482,3.482,3.479,3.481,384.0
1701133980000,3.481,3.483,3.48,3.483,102.0
1701134040000,3.482,3.485,3.481,3.484,2241.0
1701134100000,3.485,3.486,3.482,3.482,830.0
1701134160000,3.48,3.48,3.478,3.479,278.0
1701134220000,3.479,3.479,3.472,3.473,907.0
1701134280000,3.474,3.477,3.474,3.477,528.0
1701134340000,3.477,3.479,3.477,3.479,318.0
1701134400000,3.48,3.48,3.478,3.48,100.0
1701134460000,3.481,3.481,3.479,3.48,1473.0
1701134520000,3.48,3.485,3.48,3.483,1806.0
1701134580000,3.483,3.483,3.476,3.476,1503.0
1701134640000,3.477,3.477,3.474,3.475,1025.0
1701134700000,3.475,3.479,3.475,3.479,1181.0
1701134760000,3.48,3.483,3.48,3.482,704.0
1701134820000,3.482,3.482,3.482,3.482,981.0
1701134880000,3.483,3.483,3.483,3.483,250.0
1701134940000,3.483,3.483,3.482,3.482,121.0
1701135000000,3.481,3.481,3.479,3.479,179.0
1701135060000,3.478,3.478,3.473,3.473,3518.0
1701135120000,3.474,3.479,3.474,3.479,829.0
1701135180000,3.48,3.483,3.48,3.483,306.0
1701135240000,3.483,3.483,3.481,3.482,1560.0
1701135300000,3.482,3.491,3.482,3.491,1403.0
1701135360000,3.49,3.494,3.49,3.492,1180.0
1701135420000,3.493,3.493,3.489,3.489,546.0
1701135480000,3.489,3.489,3.482,3.482,1188.0
1701135540000,3.481,3.486,3.481,3.486,512.0
1701135600000,3.487,3.488,3.487,3.487,121.0
1701135660000,3.487,3.487,3.48,3.481,431.0
1701135720000,3.482,3.484,3.482,3.484,229.0
1701135780000,3.484,3.486,3.484,3.486,2164.0
1701135840000,3.486,3.486,3.482,3.482,523.0
1701135900000,3.483,3.483,3.482,3.483,223.0
1701135960000,3.483,3.485,3.482,3.485,544.0
1701136020000,3.487,3.489,3.485,3.485,708.0
1701136080000,3.484,3.487,3.483,3.483,764.0
1701136140000,3.482,3.482,3.479,3.479,457.0
1701136200000,3.48,3.481,3.479,3.481,1373.0
1701136260000,3.482,3.483,3.482,3.483,250.0
1701136320000,3.483,3.483,3.483,3.483,140.0
1701136380000,3.482,3.483,3.482,3.483,649.0
1701136440000,3.483,3.483,3.482,3.482,630.0
1701136500000,3.483,3.484,3.479,3.479,521.0
1701136560000,3.478,3.484,3.478,3.483,603.0
1701136620000,3.482,3.482,3.48,3.48,403.0
1701136680000,3.48,3.481,3.475,3.475,438.0
1701136740000,3.475,3.475,3.474,3.474,479.0
1701136800000,3.474,3.474,3.474,3.474,104.0
1701136860000,3.474,3.474,3.468,3.469,2867.0
1701136920000,3.468,3.468,3.464,3.466,765.0
1701136980000,3.465,3.465,3.463,3.463,257.0
1701137040000,3.463,3.465,3.461,3.465,596.0
1701137100000,3.466,3.466,3.462,3.463,2697.0
1701137160000,3.463,3.463,3.458,3.458,183.0
1701137220000,3.458,3.458,3.452,3.454,1466.0
1701137280000,3.455,3.455,3.451,3.453,931.0
1701137340000,3.453,3.457,3.453,3.455,2445.0
1701137400000,3.455,3.455,3.449,3.452,1714.0
1701137460000,3.451,3.454,3.449,3.452,1674.0
1701137520000,3.452,3.452,3.448,3.451,1072.0
1701137580000,3.451,3.454,3.451,3.452,246.0
1701137640000,3.452,3.454,3.452,3.454,72.0
1701137700000,3.455,3.457,3.45,3.457,1975.0
1701137760000,3.459,3.462,3.459,3.46,761.0
1701137820000,3.461,3.463,3.461,3.463,350.0
1701137880000,3.463,3.468,3.463,3.468,760.0
1701137940000,3.468,3.468,3.467,3.468,100.0
1701138000000,3.467,3.471,3.467,3.471,736.0
1701138060000,3.471,3.473,3.471,3.473,857.0
1701138120000,3.472,3.472,3.468,3.469,2058.0
1701138180000,3.468,3.468,3.459,3.46,2720.0
1701138240000,3.46,3.468,3.46,3.468,688.0
1701138300000,3.469,3.472,3.469,3.472,1184.0
1701138360000,3.471,3.471,3.47,3.47,329.0
1701138420000,3.47,3.47,3.468,3.469,1041.0
1701138480000,3.469,3.483,3.469,3.481,2322.0
1701138540000,3.481,3.482,3.476,3.477,613.0
1701138600000,3.476,3.478,3.472,3.473,1096.0
1701138660000,3.472,3.472,3.47,3.471,687.0
1701138720000,3.471,3.471,3.471,3.471,0.0
1701138780000,3.471,3.471,3.468,3.471,600.0
1701138840000,3.471,3.478,3.471,3.478,1858.0
1701138900000,3.477,3.483,3.477,3.479,2660.0
1701138960000,3.48,3.483,3.48,3.483,197.0
1701139020000,3.484,3.486,3.484,3.486,300.0
1701139080000,3.486,3.487,3.486,3.487,297.0
1701139140000,3.487,3.489,3.485,3.485,1882.0
1701139200000,3.485,3.485,3.48,3.481,153.0
1701139260000,3.48,3.486,3.479,3.484,2561.0
1701139320000,3.483,3.484,3.482,3.484,291.0
1701139380000,3.485,3.486,3.483,3.484,280.0
1701139440000,3.485,3.485,3.484,3.484,1100.0
1701139500000,3.486,3.487,3.484,3.487,468.0
1701139560000,3.488,3.49,3.488,3.489,256.0
1701139620000,3.488,3.488,3.487,3.487,130.0
1701139680000,3.487,3.487,3.485,3.486,96.0
1701139740000,3.486,3.486,3.481,3.482,921.0
1701139800000,3.482,3.482,3.479,3.479,3606.0
1701139860000,3.481,3.481,3.474,3.476,1624.0
1701139920000,3.476,3.478,3.473,3.477,940.0
1701139980000,3.478,3.481,3.478,3.481,871.0
1701140040000,3.481,3.484,3.481,3.483,458.0
1701140100000,3.483,3.483,3.476,3.477,4110.0
1701140160000,3.478,3.48,3.478,3.48,284.0
1701140220000,3.48,3.482,3.478,3.479,1225.0
1701140280000,3.48,3.48,3.48,3.48,26.0
1701140340000,3.479,3.481,3.479,3.481,286.0
1701140400000,3.481,3.481,3.475,3.475,504.0
1701140460000,3.474,3.475,3.471,3.474,1891.0
1701140520000,3.475,3.475,3.472,3.472,254.0
1701140580000,3.472,3.472,3.471,3.472,469.0
1701140640000,3.474,3.474,3.47,3.473,1735.0
1701140700000,3.474,3.475,3.474,3.475,1170.0
1701140760000,3.474,3.478,3.474,3.478,1741.0
1701140820000,3.477,3.477,3.475,3.475,295.0
1701140880000,3.477,3.48,3.477,3.48,852.0
1701140940000,3.48,3.482,3.479,3.481,256.0
1701141000000,3.481,3.485,3.481,3.481,346.0
1701141060000,3.481,3.484,3.476,3.476,1838.0
1701141120000,3.475,3.475,3.472,3.473,742.0
1701141180000,3.472,3.472,3.469,3.469,104.0
1701141240000,3.469,3.469,3.466,3.468,1764.0
1701141300000,3.47,3.47,3.466,3.466,3158.0
1701141360000,3.465,3.467,3.464,3.464,1246.0
1701141420000,3.463,3.463,3.461,3.461,175.0
1701141480000,3.461,3.461,3.457,3.459,1526.0
1701141540000,3.46,3.465,3.46,3.464,239.0
1701141600000,3.464,3.467,3.463,3.467,715.0
1701141660000,3.468,3.469,3.468,3.469,191.0
1701141720000,3.468,3.468,3.464,3.466,1150.0
1701141780000,3.466,3.466,3.463,3.466,451.0
1701141840000,3.466,3.466,3.464,3.464,39.0
1701141900000,3.465,3.467,3.462,3.467,521.0
1701141960000,3.468,3.47,3.467,3.469,533.0
1701142020000,3.47,3.47,3.466,3.466,711.0
1701142080000,3.465,3.468,3.463,3.468,419.0
1701142140000,3.468,3.472,3.468,3.472,973.0
1701142200000,3.472,3.476,3.47,3.47,3688.0
1701142260000,3.471,3.473,3.471,3.471,1217.0
1701142320000,3.471,3.471,3.463,3.464,1033.0
1701142380000,3.464,3.464,3.463,3.463,367.0
1701142440000,3.462,3.463,3.462,3.462,68.0
1701142500000,3.462,3.463,3.456,3.456,2922.0
1701142560000,3.456,3.457,3.454,3.457,1902.0
1701142620000,3.456,3.458,3.456,3.458,109.0
1701142680000,3.458,3.458,3.454,3.457,1545.0
1701142740000,3.456,3.457,3.454,3.457,824.0
1701142800000,3.458,3.461,3.457,3.459,606.0
1701142860000,3.46,3.461,3.455,3.456,1512.0
1701142920000,3.457,3.459,3.457,3.458,355.0
1701142980000,3.458,3.459,3.458,3.458,61.0
1701143040000,3.457,3.457,3.455,3.455,136.0
1701143100000,3.456,3.461,3.456,3.456,1217.0
1701143160000,3.456,3.456,3.455,3.455,205.0
1701143220000,3.454,3.454,3.449,3.45,3003.0
1701143280000,3.45,3.451,3.448,3.451,518.0
1701143340000,3.449,3.451,3.448,3.451,1427.0
1701143400000,3.449,3.456,3.449,3.455,757.0
1701143460000,3.455,3.455,3.453,3.453,267.0
1701143520000,3.452,3.454,3.452,3.454,204.0
1701143580000,3.455,3.456,3.454,3.456,420.0
1701143640000,3.456,3.457,3.452,3.452,867.0
1701143700000,3.454,3.46,3.454,3.457,1346.0
1701143760000,3.458,3.46,3.458,3.459,528.0
1701143820000,3.459,3.459,3.454,3.457,1014.0
1701143880000,3.455,3.457,3.454,3.454,165.0
1701143940000,3.455,3.457,3.454,3.457,589.0
1701144000000,3.458,3.462,3.456,3.462,1454.0
1701144060000,3.462,3.462,3.456,3.456,776.0
1701144120000,3.456,3.456,3.452,3.452,659.0
1701144180000,3.452,3.453,3.449,3.452,681.0
1701144240000,3.452,3.452,3.451,3.451,67.0
1701144300000,3.45,3.453,3.45,3.45,523.0
1701144360000,3.45,3.451,3.443,3.449,6418.0
1701144420000,3.449,3.457,3.449,3.457,1138.0
1701144480000,3.456,3.457,3.455,3.457,368.0
1701144540000,3.457,3.465,3.457,3.464,2332.0
1701144600000,3.463,3.468,3.463,3.465,1227.0
1701144660000,3.467,3.469,3.466,3.467,1650.0
1701144720000,3.468,3.469,3.465,3.465,1361.0
1701144780000,3.464,3.464,3.462,3.462,276.0
1701144840000,3.462,3.467,3.461,3.463,988.0
1701144900000,3.464,3.464,3.459,3.459,604.0
1701144960000,3.46,3.463,3.46,3.461,225.0
1701145020000,3.461,3.463,3.46,3.463,661.0
1701145080000,3.463,3.463,3.456,3.456,566.0
1701145140000,3.455,3.459,3.455,3.459,625.0
1701145200000,3.459,3.464,3.459,3.464,306.0
1701145260000,3.466,3.466,3.463,3.464,236.0
1701145320000,3.465,3.468,3.464,3.464,369.0
1701145380000,3.464,3.464,3.457,3.457,845.0
1701145440000,3.458,3.458,3.453,3.453,381.0
1701145500000,3.454,3.455,3.452,3.452,580.0
1701145560000,3.452,3.454,3.452,3.453,341.0
1701145620000,3.452,3.453,3.448,3.45,769.0
1701145680000,3.451,3.451,3.451,3.451,129.0
1701145740000,3.45,3.45,3.448,3.449,426.0
1701145800000,3.449,3.45,3.446,3.448,636.0
1701145860000,3.449,3.449,3.447,3.447,292.0
1701145920000,3.446,3.446,3.443,3.443,3020.0
1701145980000,3.443,3.443,3.44,3.44,544.0
1701146040000,3.439,3.44,3.435,3.439,2267.0
1701146100000,3.438,3.441,3.435,3.441,1287.0
1701146160000,3.441,3.441,3.435,3.435,338.0
1701146220000,3.436,3.441,3.436,3.439,1846.0
1701146280000,3.436,3.438,3.435,3.438,607.0
1701146340000,3.437,3.438,3.436,3.437,460.0
1701146400000,3.437,3.439,3.437,3.439,287.0
1701146460000,3.44,3.44,3.434,3.434,1460.0
1701146520000,3.434,3.436,3.433,3.434,663.0
1701146580000,3.435,3.435,3.426,3.433,5719.0
1701146640000,3.432,3.434,3.432,3.434,314.0
1701146700000,3.432,3.433,3.431,3.433,330.0
1701146760000,3.433,3.433,3.431,3.432,607.0
1701146820000,3.432,3.433,3.431,3.432,438.0
1701146880000,3.432,3.433,3.429,3.433,732.0
1701146940000,3.433,3.433,3.429,3.433,523.0
1701147000000,3.433,3.433,3.43,3.43,1517.0
1701147060000,3.43,3.44,3.43,3.439,2791.0
1701147120000,3.439,3.44,3.431,3.432,1386.0
1701147180000,3.431,3.434,3.428,3.431,1013.0
1701147240000,3.43,3.432,3.43,3.431,333.0
1701147300000,3.432,3.433,3.432,3.432,183.0
1701147360000,3.432,3.437,3.432,3.437,496.0
1701147420000,3.436,3.436,3.432,3.433,699.0
1701147480000,3.434,3.436,3.434,3.436,353.0
1701147540000,3.437,3.437,3.436,3.436,184.0
1701147600000,3.435,3.439,3.435,3.436,570.0
1701147660000,3.437,3.441,3.435,3.441,1487.0
1701147720000,3.439,3.441,3.437,3.439,1202.0
1701147780000,3.437,3.437,3.433,3.434,1961.0
1701147840000,3.434,3.434,3.424,3.424,4129.0
1701147900000,3.425,3.428,3.423,3.425,615.0
1701147960000,3.426,3.427,3.42,3.424,2550.0
1701148020000,3.423,3.423,3.42,3.421,1366.0
1701148080000,3.419,3.419,3.406,3.41,3878.0
1701148140000,3.411,3.413,3.407,3.408,1560.0
1701148200000,3.408,3.41,3.406,3.407,1184.0
1701148260000,3.406,3.414,3.406,3.411,1220.0
1701148320000,3.412,3.417,3.412,3.417,2752.0
1701148380000,3.417,3.423,3.416,3.42,5058.0
1701148440000,3.419,3.419,3.415,3.419,2872.0
1701148500000,3.419,3.421,3.415,3.419,1053.0
1701148560000,3.42,3.423,3.419,3.423,467.0
1701148620000,3.424,3.425,3.421,3.421,1146.0
1701148680000,3.42,3.42,3.417,3.418,1419.0
1701148740000,3.417,3.419,3.416,3.419,570.0
1701148800000,3.419,3.419,3.412,3.412,2312.0
1701148860000,3.413,3.415,3.411,3.411,474.0
1701148920000,3.412,3.412,3.407,3.408,1254.0
1701148980000,3.408,3.409,3.408,3.408,142.0
1701149040000,3.409,3.409,3.408,3.409,146.0
1701149100000,3.408,3.408,3.407,3.408,609.0
1701149160000,3.408,3.415,3.408,3.415,1822.0
1701149220000,3.414,3.414,3.411,3.414,322.0
1701149280000,3.414,3.414,3.413,3.414,191.0
1701149340000,3.414,3.418,3.414,3.416,294.0
1701149400000,3.416,3.416,3.411,3.411,661.0
1701149460000,3.41,3.411,3.408,3.409,601.0
1701149520000,3.41,3.412,3.408,3.408,533.0
1701149580000,3.409,3.41,3.406,3.407,551.0
1701149640000,3.408,3.408,3.405,3.405,1110.0
1701149700000,3.406,3.408,3.406,3.407,70.0
1701149760000,3.405,3.405,3.403,3.403,647.0
1701149820000,3.403,3.403,3.388,3.389,5739.0
1701149880000,3.388,3.392,3.386,3.392,2962.0
1701149940000,3.394,3.405,3.394,3.405,2390.0
1701150000000,3.405,3.414,3.404,3.414,1773.0
1701150060000,3.414,3.416,3.41,3.411,1055.0
1701150120000,3.41,3.41,3.404,3.406,2058.0
1701150180000,3.407,3.411,3.403,3.41,840.0
1701150240000,3.409,3.409,3.403,3.403,492.0
1701150300000,3.402,3.406,3.401,3.401,1449.0
1701150360000,3.4,3.406,3.399,3.406,965.0
1701150420000,3.406,3.406,3.404,3.404,128.0
1701150480000,3.406,3.408,3.393,3.393,4267.0
1701150540000,3.394,3.403,3.392,3.397,3194.0
1701150600000,3.396,3.396,3.395,3.396,564.0
1701150660000,3.396,3.396,3.393,3.394,655.0
1701150720000,3.394,3.4,3.394,3.399,770.0
1701150780000,3.4,3.402,3.399,3.401,758.0
1701150840000,3.4,3.4,3.396,3.396,403.0
1701150900000,3.397,3.397,3.39,3.392,4022.0
1701150960000,3.393,3.398,3.393,3.397,760.0
1701151020000,3.396,3.396,3.392,3.393,261.0
1701151080000,3.392,3.393,3.388,3.388,1578.0
1701151140000,3.388,3.388,3.387,3.387,609.0
1701151200000,3.387,3.388,3.384,3.387,4421.0
1701151260000,3.387,3.39,3.387,3.39,2796.0
1701151320000,3.39,3.396,3.388,3.396,1142.0
1701151380000,3.397,3.398,3.394,3.396,1125.0
1701151440000,3.396,3.397,3.39,3.392,721.0
1701151500000,3.392,3.394,3.388,3.389,669.0
1701151560000,3.388,3.388,3.385,3.386,489.0
1701151620000,3.386,3.393,3.384,3.393,2554.0
1701151680000,3.394,3.401,3.394,3.397,2248.0
1701151740000,3.398,3.402,3.397,3.4,1001.0
1701151800000,3.401,3.401,3.396,3.396,747.0
1701151860000,3.395,3.398,3.395,3.398,280.0
1701151920000,3.398,3.404,3.398,3.403,303.0
1701151980000,3.402,3.407,3.402,3.406,1688.0
1701152040000,3.406,3.408,3.405,3.407,1244.0
1701152100000,3.407,3.411,3.406,3.411,2426.0
1701152160000,3.412,3.413,3.408,3.41,1877.0
1701152220000,3.409,3.411,3.409,3.411,442.0
1701152280000,3.412,3.414,3.411,3.414,491.0
1701152340000,3.414,3.417,3.413,3.417,838.0
1701152400000,3.416,3.416,3.414,3.416,1239.0
1701152460000,3.418,3.418,3.412,3.413,3139.0
1701152520000,3.412,3.415,3.411,3.413,332.0
1701152580000,3.413,3.414,3.411,3.411,355.0
1701152640000,3.411,3.415,3.409,3.415,537.0
1701152700000,3.414,3.415,3.41,3.411,1170.0
1701152760000,3.412,3.413,3.411,3.411,230.0
1701152820000,3.412,3.414,3.412,3.414,184.0
1701152880000,3.413,3.413,3.413,3.413,107.0
1701152940000,3.412,3.413,3.412,3.413,599.0
1701153000000,3.414,3.418,3.414,3.415,863.0
1701153060000,3.414,3.414,3.411,3.411,609.0
1701153120000,3.412,3.414,3.412,3.414,405.0
1701153180000,3.414,3.42,3.414,3.419,731.0
1701153240000,3.418,3.424,3.417,3.424,390.0
1701153300000,3.422,3.424,3.42,3.424,1797.0
1701153360000,3.424,3.424,3.422,3.423,835.0
1701153420000,3.422,3.426,3.421,3.426,718.0
1701153480000,3.425,3.425,3.421,3.424,3722.0
1701153540000,3.424,3.425,3.422,3.422,1069.0
1701153600000,3.423,3.424,3.416,3.418,2426.0
1701153660000,3.418,3.421,3.418,3.421,1633.0
1701153720000,3.421,3.425,3.421,3.422,606.0
1701153780000,3.423,3.426,3.421,3.422,2485.0
1701153840000,3.422,3.422,3.417,3.417,885.0
1701153900000,3.418,3.42,3.417,3.419,993.0
1701153960000,3.418,3.42,3.417,3.417,189.0
1701154020000,3.416,3.416,3.413,3.414,160.0
1701154080000,3.414,3.415,3.413,3.414,503.0
1701154140000,3.415,3.415,3.409,3.411,998.0
1701154200000,3.411,3.411,3.41,3.41,52.0
1701154260000,3.409,3.41,3.409,3.409,875.0
1701154320000,3.409,3.417,3.409,3.417,1077.0
1701154380000,3.417,3.425,3.417,3.425,447.0
1701154440000,3.425,3.425,3.42,3.421,1293.0
1701154500000,3.421,3.423,3.417,3.417,1849.0
1701154560000,3.417,3.421,3.417,3.419,397.0
1701154620000,3.417,3.422,3.417,3.422,612.0
1701154680000,3.423,3.428,3.423,3.426,1014.0
1701154740000,3.425,3.425,3.419,3.419,498.0
1701154800000,3.418,3.418,3.415,3.415,531.0
1701154860000,3.416,3.419,3.416,3.417,1475.0
1701154920000,3.416,3.418,3.414,3.418,682.0
1701154980000,3.419,3.427,3.412,3.414,3197.0
1701155040000,3.414,3.419,3.413,3.413,1879.0
1701155100000,3.413,3.415,3.412,3.412,287.0
1701155160000,3.413,3.42,3.413,3.42,703.0
1701155220000,3.421,3.424,3.417,3.424,1372.0
1701155280000,3.421,3.421,3.417,3.417,1135.0
1701155340000,3.415,3.417,3.415,3.417,434.0
1701155400000,3.416,3.416,3.413,3.413,302.0
1701155460000,3.412,3.412,3.408,3.41,2877.0
1701155520000,3.409,3.409,3.407,3.407,791.0
1701155580000,3.407,3.409,3.403,3.403,3399.0
1701155640000,3.402,3.402,3.399,3.402,1523.0
1701155700000,3.402,3.403,3.4,3.402,1572.0
1701155760000,3.403,3.403,3.4,3.4,611.0
1701155820000,3.401,3.401,3.397,3.399,1851.0
1701155880000,3.398,3.398,3.395,3.395,1336.0
1701155940000,3.394,3.394,3.391,3.394,2287.0
1701156000000,3.394,3.394,3.39,3.393,1445.0
1701156060000,3.394,3.398,3.393,3.395,715.0
1701156120000,3.394,3.394,3.39,3.39,155.0
1701156180000,3.39,3.395,3.39,3.391,3503.0
1701156240000,3.39,3.391,3.386,3.386,814.0
1701156300000,3.386,3.386,3.385,3.385,628.0
1701156360000,3.385,3.385,3.378,3.382,5739.0
1701156420000,3.382,3.384,3.378,3.379,5122.0
1701156480000,3.379,3.379,3.373,3.377,3401.0
1701156540000,3.377,3.378,3.373,3.378,2047.0
1701156600000,3.377,3.382,3.375,3.376,1164.0
1701156660000,3.379,3.381,3.379,3.381,262.0
1701156720000,3.382,3.392,3.382,3.389,1477.0
1701156780000,3.39,3.394,3.387,3.387,744.0
1701156840000,3.387,3.387,3.379,3.379,2348.0
1701156900000,3.379,3.387,3.379,3.384,2334.0
1701156960000,3.384,3.386,3.38,3.381,708.0
1701157020000,3.382,3.382,3.377,3.377,519.0
1701157080000,3.378,3.389,3.378,3.389,1102.0
1701157140000,3.389,3.39,3.386,3.386,1364.0
1701157200000,3.384,3.388,3.382,3.388,1747.0
1701157260000,3.388,3.391,3.388,3.391,976.0
1701157320000,3.389,3.393,3.387,3.391,2283.0
1701157380000,3.392,3.396,3.392,3.395,1907.0
1701157440000,3.396,3.397,3.394,3.395,613.0
1701157500000,3.395,3.397,3.393,3.396,2391.0
1701157560000,3.395,3.395,3.389,3.393,4316.0
1701157620000,3.394,3.395,3.392,3.392,514.0
1701157680000,3.391,3.394,3.391,3.394,530.0
1701157740000,3.396,3.399,3.396,3.399,953.0
1701157800000,3.4,3.401,3.396,3.398,3672.0
1701157860000,3.399,3.4,3.396,3.396,572.0
1701157920000,3.399,3.403,3.399,3.403,556.0
1701157980000,3.403,3.406,3.403,3.406,354.0
1701158040000,3.407,3.41,3.406,3.41,1239.0
1701158100000,3.408,3.415,3.408,3.415,1646.0
1701158160000,3.414,3.415,3.408,3.409,3905.0
1701158220000,3.41,3.411,3.409,3.411,706.0
1701158280000,3.41,3.41,3.407,3.408,614.0
1701158340000,3.409,3.41,3.408,3.408,681.0
1701158400000,3.409,3.411,3.405,3.409,1242.0
1701158460000,3.409,3.413,3.407,3.407,970.0
1701158520000,3.406,3.408,3.405,3.408,319.0
1701158580000,3.408,3.414,3.407,3.413,1697.0
1701158640000,3.413,3.413,3.41,3.411,2733.0
1701158700000,3.41,3.41,3.406,3.41,935.0
1701158760000,3.409,3.409,3.403,3.403,874.0
1701158820000,3.403,3.404,3.402,3.402,1147.0
1701158880000,3.402,3.408,3.402,3.405,2364.0
1701158940000,3.405,3.405,3.401,3.401,3810.0
1701159000000,3.402,3.403,3.4,3.402,1122.0
1701159060000,3.402,3.404,3.402,3.403,324.0
1701159120000,3.404,3.408,3.404,3.408,783.0
1701159180000,3.408,3.409,3.399,3.402,3730.0
1701159240000,3.401,3.402,3.399,3.401,774.0
1701159300000,3.4,3.4,3.398,3.398,326.0
1701159360000,3.399,3.399,3.396,3.396,398.0
1701159420000,3.397,3.397,3.396,3.397,371.0
1701159480000,3.398,3.4,3.396,3.4,1842.0
1701159540000,3.398,3.398,3.397,3.397,129.0
1701159600000,3.397,3.4,3.396,3.4,3574.0
1701159660000,3.399,3.403,3.399,3.403,1912.0
1701159720000,3.404,3.408,3.404,3.408,345.0
1701159780000,3.408,3.412,3.408,3.411,2252.0
1701159840000,3.411,3.411,3.403,3.404,1333.0
1701159900000,3.405,3.408,3.405,3.407,502.0
1701159960000,3.407,3.41,3.406,3.407,781.0
1701160020000,3.408,3.408,3.403,3.403,855.0
1701160080000,3.402,3.403,3.401,3.401,486.0
1701160140000,3.402,3.408,3.402,3.408,424.0
1701160200000,3.408,3.412,3.405,3.412,825.0
1701160260000,3.413,3.418,3.413,3.416,1084.0
1701160320000,3.416,3.419,3.415,3.419,556.0
1701160380000,3.418,3.419,3.418,3.418,157.0
1701160440000,3.418,3.418,3.417,3.418,392.0
1701160500000,3.417,3.421,3.417,3.421,1522.0
1701160560000,3.422,3.422,3.419,3.419,1367.0
1701160620000,3.42,3.422,3.415,3.421,1937.0
1701160680000,3.421,3.421,3.416,3.416,308.0
1701160740000,3.416,3.42,3.414,3.42,656.0
1701160800000,3.42,3.423,3.416,3.416,922.0
1701160860000,3.418,3.418,3.411,3.411,607.0
1701160920000,3.41,3.41,3.403,3.406,435.0
1701160980000,3.406,3.409,3.403,3.403,615.0
1701161040000,3.403,3.406,3.401,3.406,1223.0
1701161100000,3.407,3.409,3.404,3.406,707.0
1701161160000,3.406,3.409,3.405,3.408,564.0
1701161220000,3.41,3.41,3.407,3.407,1761.0
1701161280000,3.407,3.407,3.403,3.403,1046.0
1701161340000,3.403,3.403,3.4,3.401,1525.0
1701161400000,3.401,3.403,3.4,3.403,414.0
1701161460000,3.403,3.406,3.403,3.404,434.0
1701161520000,3.403,3.405,3.403,3.405,170.0
1701161580000,3.404,3.405,3.404,3.405,379.0
1701161640000,3.405,3.405,3.399,3.399,2682.0
1701161700000,3.4,3.406,3.4,3.4,3822.0
1701161760000,3.4,3.403,3.399,3.399,731.0
1701161820000,3.399,3.404,3.398,3.404,1669.0
1701161880000,3.402,3.403,3.4,3.4,1339.0
1701161940000,3.397,3.399,3.394,3.396,1514.0
1701162000000,3.396,3.398,3.394,3.394,700.0
1701162060000,3.394,3.399,3.394,3.398,1485.0
1701162120000,3.4,3.403,3.4,3.403,575.0
1701162180000,3.402,3.403,3.4,3.402,789.0
1701162240000,3.401,3.401,3.4,3.401,599.0
1701162300000,3.4,3.404,3.399,3.4,622.0
1701162360000,3.402,3.402,3.397,3.397,595.0
1701162420000,3.397,3.397,3.395,3.395,585.0
1701162480000,3.396,3.4,3.396,3.399,539.0
1701162540000,3.397,3.397,3.395,3.395,170.0
1701162600000,3.394,3.396,3.391,3.396,1287.0
1701162660000,3.396,3.399,3.394,3.394,1067.0
1701162720000,3.396,3.398,3.396,3.398,90.0
1701162780000,3.398,3.399,3.398,3.399,174.0
1701162840000,3.399,3.405,3.399,3.404,452.0
1701162900000,3.404,3.408,3.403,3.408,473.0
1701162960000,3.41,3.414,3.41,3.412,1685.0
1701163020000,3.414,3.414,3.413,3.413,233.0
1701163080000,3.411,3.412,3.411,3.412,520.0
1701163140000,3.413,3.413,3.412,3.413,798.0
1701163200000,3.412,3.416,3.411,3.416,639.0
1701163260000,3.416,3.416,3.41,3.41,1469.0
1701163320000,3.409,3.415,3.409,3.412,1053.0
1701163380000,3.414,3.414,3.411,3.412,710.0
1701163440000,3.413,3.417,3.413,3.417,1239.0
1701163500000,3.418,3.419,3.412,3.412,1300.0
1701163560000,3.412,3.416,3.412,3.416,370.0
1701163620000,3.417,3.417,3.416,3.417,238.0
1701163680000,3.418,3.42,3.417,3.42,1504.0
1701163740000,3.421,3.422,3.418,3.422,792.0
1701163800000,3.422,3.423,3.421,3.422,770.0
1701163860000,3.42,3.421,3.419,3.42,314.0
1701163920000,3.421,3.422,3.418,3.418,335.0
1701163980000,3.418,3.418,3.415,3.415,183.0
1701164040000,3.415,3.424,3.415,3.424,1540.0
1701164100000,3.426,3.428,3.422,3.422,1000.0
1701164160000,3.422,3.428,3.422,3.428,541.0
1701164220000,3.428,3.43,3.426,3.429,510.0
1701164280000,3.43,3.435,3.43,3.433,1176.0
1701164340000,3.435,3.437,3.431,3.435,5466.0
1701164400000,3.436,3.442,3.435,3.439,3453.0
1701164460000,3.44,3.442,3.439,3.442,405.0
1701164520000,3.443,3.446,3.441,3.444,2438.0
1701164580000,3.444,3.445,3.442,3.444,532.0
1701164640000,3.442,3.446,3.442,3.446,862.0
1701164700000,3.447,3.454,3.447,3.451,7347.0
1701164760000,3.451,3.455,3.45,3.455,2050.0
1701164820000,3.454,3.454,3.45,3.45,4211.0
1701164880000,3.45,3.453,3.444,3.451,4203.0
1701164940000,3.451,3.453,3.449,3.449,706.0
1701165000000,3.45,3.454,3.448,3.451,2821.0
1701165060000,3.451,3.455,3.451,3.452,472.0
1701165120000,3.451,3.451,3.45,3.45,14373.0
1701165180000,3.45,3.454,3.447,3.447,2850.0
1701165240000,3.448,3.449,3.447,3.449,694.0
1701165300000,3.45,3.453,3.447,3.449,1687.0
1701165360000,3.45,3.451,3.447,3.449,709.0
1701165420000,3.448,3.448,3.448,3.448,18.0
1701165480000,3.448,3.452,3.447,3.447,599.0
1701165540000,3.447,3.447,3.442,3.443,589.0
1701165600000,3.444,3.445,3.443,3.445,751.0
1701165660000,3.445,3.445,3.437,3.44,2592.0
1701165720000,3.439,3.44,3.435,3.436,2480.0
1701165780000,3.436,3.437,3.432,3.432,544.0
1701165840000,3.432,3.432,3.428,3.429,577.0
1701165900000,3.43,3.43,3.425,3.428,724.0
1701165960000,3.427,3.429,3.425,3.425,1035.0
1701166020000,3.425,3.431,3.425,3.429,726.0
1701166080000,3.429,3.434,3.429,3.434,644.0
1701166140000,3.436,3.436,3.431,3.431,673.0
1701166200000,3.431,3.431,3.429,3.43,136.0
1701166260000,3.43,3.43,3.428,3.429,662.0
1701166320000,3.43,3.432,3.43,3.432,992.0
1701166380000,3.432,3.433,3.431,3.433,120.0
1701166440000,3.432,3.434,3.432,3.434,436.0
1701166500000,3.435,3.441,3.433,3.441,620.0
1701166560000,3.441,3.445,3.441,3.444,720.0
1701166620000,3.443,3.447,3.442,3.444,758.0
1701166680000,3.444,3.446,3.444,3.444,338.0
1701166740000,3.444,3.448,3.442,3.446,2726.0
1701166800000,3.445,3.446,3.444,3.444,747.0
1701166860000,3.444,3.444,3.443,3.443,629.0
1701166920000,3.442,3.445,3.442,3.442,1137.0
1701166980000,3.441,3.441,3.437,3.437,3905.0
1701167040000,3.436,3.439,3.435,3.435,343.0
1701167100000,3.435,3.439,3.435,3.435,485.0
1701167160000,3.434,3.434,3.43,3.43,357.0
1701167220000,3.43,3.431,3.43,3.431,445.0
1701167280000,3.431,3.431,3.43,3.43,81.0
1701167340000,3.429,3.433,3.429,3.433,518.0
1701167400000,3.432,3.437,3.432,3.435,828.0
1701167460000,3.437,3.442,3.437,3.441,2118.0
1701167520000,3.441,3.445,3.441,3.445,325.0
1701167580000,3.446,3.446,3.439,3.439,1025.0
1701167640000,3.438,3.44,3.437,3.44,270.0
1701167700000,3.439,3.447,3.439,3.444,2879.0
1701167760000,3.442,3.443,3.442,3.443,90.0
1701167820000,3.443,3.443,3.441,3.441,40.0
1701167880000,3.439,3.445,3.439,3.444,718.0
1701167940000,3.444,3.447,3.442,3.442,364.0
1701168000000,3.442,3.444,3.442,3.443,393.0
1701168060000,3.443,3.444,3.442,3.444,372.0
1701168120000,3.443,3.444,3.443,3.444,179.0
1701168180000,3.443,3.445,3.441,3.444,1025.0
1701168240000,3.443,3.444,3.438,3.44,503.0
1701168300000,3.441,3.447,3.441,3.444,655.0
1701168360000,3.444,3.453,3.444,3.449,7212.0
1701168420000,3.448,3.448,3.44,3.445,2891.0
1701168480000,3.444,3.45,3.44,3.441,3219.0
1701168540000,3.441,3.443,3.44,3.442,101.0
1701168600000,3.441,3.441,3.439,3.439,153.0
1701168660000,3.439,3.444,3.438,3.443,3467.0
1701168720000,3.442,3.444,3.437,3.437,1661.0
1701168780000,3.437,3.438,3.435,3.438,750.0
1701168840000,3.436,3.436,3.435,3.435,126.0
1701168900000,3.436,3.444,3.436,3.444,664.0
1701168960000,3.444,3.444,3.438,3.443,880.0
1701169020000,3.443,3.446,3.443,3.445,65.0
1701169080000,3.446,3.453,3.446,3.451,1752.0
1701169140000,3.452,3.455,3.451,3.453,1276.0
1701169200000,3.453,3.459,3.452,3.453,1660.0
1701169260000,3.452,3.459,3.452,3.453,3527.0
1701169320000,3.452,3.454,3.45,3.454,761.0
1701169380000,3.455,3.455,3.452,3.453,642.0
1701169440000,3.452,3.453,3.447,3.451,1487.0
1701169500000,3.45,3.455,3.448,3.449,693.0
1701169560000,3.449,3.449,3.446,3.449,710.0
1701169620000,3.45,3.452,3.445,3.446,325.0
1701169680000,3.446,3.45,3.446,3.45,216.0
1701169740000,3.448,3.45,3.448,3.449,445.0
1701169800000,3.449,3.449,3.445,3.446,958.0
1701169860000,3.447,3.452,3.445,3.452,611.0
1701169920000,3.452,3.453,3.451,3.453,310.0
1701169980000,3.453,3.457,3.452,3.455,922.0
1701170040000,3.452,3.452,3.447,3.451,1075.0
1701170100000,3.45,3.454,3.446,3.454,1606.0
1701170160000,3.453,3.458,3.453,3.458,2401.0
1701170220000,3.459,3.461,3.456,3.461,435.0
1701170280000,3.459,3.464,3.459,3.463,1816.0
1701170340000,3.463,3.463,3.46,3.461,729.0
1701170400000,3.461,3.464,3.458,3.462,2577.0
1701170460000,3.46,3.473,3.46,3.471,7377.0
1701170520000,3.47,3.473,3.465,3.465,2036.0
1701170580000,3.465,3.472,3.464,3.472,3854.0
1701170640000,3.47,3.472,3.466,3.468,4356.0
1701170700000,3.468,3.474,3.468,3.471,2615.0
1701170760000,3.47,3.47,3.465,3.466,1097.0
1701170820000,3.467,3.476,3.467,3.475,5050.0
1701170880000,3.475,3.479,3.475,3.475,1818.0
1701170940000,3.474,3.476,3.471,3.472,4142.0
1701171000000,3.472,3.481,3.472,3.479,2886.0
1701171060000,3.481,3.481,3.474,3.474,1389.0
1701171120000,3.474,3.482,3.474,3.479,5870.0
1701171180000,3.478,3.481,3.477,3.478,440.0
1701171240000,3.478,3.48,3.475,3.477,1658.0
1701171300000,3.476,3.48,3.473,3.473,1184.0
1701171360000,3.473,3.475,3.472,3.475,1905.0
1701171420000,3.473,3.473,3.466,3.469,2807.0
1701171480000,3.47,3.481,3.47,3.481,512.0
1701171540000,3.48,3.481,3.475,3.48,1877.0
1701171600000,3.48,3.481,3.476,3.477,2131.0
1701171660000,3.479,3.482,3.479,3.482,1760.0
1701171720000,3.481,3.482,3.48,3.481,667.0
1701171780000,3.482,3.482,3.477,3.477,1480.0
1701171840000,3.478,3.482,3.478,3.481,867.0
1701171900000,3.481,3.483,3.476,3.482,8922.0
1701171960000,3.483,3.484,3.48,3.48,387.0
1701172020000,3.482,3.487,3.482,3.487,5152.0
1701172080000,3.487,3.487,3.482,3.482,177.0
1701172140000,3.484,3.493,3.484,3.491,3045.0
1701172200000,3.491,3.491,3.487,3.491,1220.0
1701172260000,3.492,3.493,3.49,3.491,784.0
1701172320000,3.491,3.492,3.49,3.491,158.0
1701172380000,3.493,3.494,3.493,3.494,662.0
1701172440000,3.493,3.498,3.492,3.498,1974.0
1701172500000,3.497,3.498,3.494,3.498,1497.0
1701172560000,3.498,3.503,3.498,3.499,4794.0
1701172620000,3.499,3.501,3.496,3.501,1058.0
1701172680000,3.5,3.504,3.499,3.503,3034.0
1701172740000,3.504,3.504,3.5,3.502,1060.0
1701172800000,3.503,3.505,3.499,3.503,1465.0
1701172860000,3.503,3.503,3.495,3.495,4245.0
1701172920000,3.496,3.497,3.491,3.491,1591.0
1701172980000,3.491,3.493,3.486,3.486,3325.0
1701173040000,3.486,3.489,3.486,3.487,2473.0
1701173100000,3.488,3.49,3.488,3.49,987.0
1701173160000,3.49,3.491,3.486,3.486,611.0
1701173220000,3.486,3.486,3.483,3.485,2282.0
1701173280000,3.485,3.485,3.459,3.473,28069.0
1701173340000,3.473,3.479,3.473,3.479,4743.0
1701173400000,3.48,3.482,3.475,3.476,3547.0
1701173460000,3.479,3.481,3.479,3.479,1262.0
1701173520000,3.478,3.482,3.478,3.48,1249.0
1701173580000,3.481,3.481,3.474,3.476,2293.0
1701173640000,3.476,3.477,3.475,3.476,792.0
1701173700000,3.476,3.478,3.473,3.476,1776.0
1701173760000,3.477,3.48,3.476,3.479,935.0
1701173820000,3.476,3.478,3.474,3.474,1124.0
1701173880000,3.474,3.478,3.472,3.477,2120.0
1701173940000,3.475,3.476,3.471,3.472,1628.0
1701174000000,3.473,3.476,3.468,3.476,3110.0
1701174060000,3.476,3.476,3.469,3.469,2536.0
1701174120000,3.469,3.47,3.465,3.468,3116.0
1701174180000,3.468,3.472,3.468,3.468,1055.0
1701174240000,3.468,3.469,3.466,3.467,905.0
1701174300000,3.467,3.467,3.465,3.467,678.0
1701174360000,3.468,3.473,3.468,3.471,1480.0
1701174420000,3.471,3.475,3.471,3.475,1715.0
1701174480000,3.475,3.477,3.475,3.475,253.0
1701174540000,3.475,3.475,3.472,3.475,1611.0
1701174600000,3.472,3.472,3.462,3.464,2197.0
1701174660000,3.464,3.472,3.464,3.472,1591.0
1701174720000,3.473,3.481,3.473,3.481,811.0
1701174780000,3.479,3.481,3.478,3.48,295.0
1701174840000,3.48,3.481,3.479,3.48,612.0
1701174900000,3.48,3.482,3.479,3.481,1420.0
1701174960000,3.482,3.486,3.482,3.485,375.0
1701175020000,3.485,3.485,3.48,3.483,1147.0
1701175080000,3.484,3.486,3.479,3.479,954.0
1701175140000,3.479,3.484,3.479,3.48,1005.0
1701175200000,3.481,3.484,3.481,3.484,774.0
1701175260000,3.484,3.486,3.479,3.485,841.0
1701175320000,3.486,3.486,3.48,3.484,526.0
1701175380000,3.485,3.485,3.481,3.483,1272.0
1701175440000,3.484,3.488,3.484,3.485,558.0
1701175500000,3.484,3.486,3.482,3.486,633.0
1701175560000,3.485,3.485,3.476,3.476,1280.0
1701175620000,3.476,3.482,3.476,3.476,876.0
1701175680000,3.476,3.479,3.476,3.476,121.0
1701175740000,3.475,3.475,3.474,3.474,389.0
1701175800000,3.475,3.478,3.475,3.478,965.0
1701175860000,3.478,3.478,3.475,3.475,241.0
1701175920000,3.476,3.476,3.473,3.474,460.0
1701175980000,3.474,3.475,3.472,3.472,485.0
1701176040000,3.474,3.478,3.474,3.477,437.0
1701176100000,3.478,3.48,3.477,3.48,469.0
1701176160000,3.479,3.481,3.476,3.476,197.0
1701176220000,3.477,3.482,3.477,3.478,1029.0
1701176280000,3.479,3.479,3.475,3.478,1766.0
1701176340000,3.478,3.485,3.478,3.485,1539.0
1701176400000,3.484,3.485,3.482,3.484,2015.0
1701176460000,3.485,3.485,3.479,3.479,1103.0
1701176520000,3.477,3.477,3.47,3.473,406.0
1701176580000,3.472,3.472,3.467,3.467,2360.0
1701176640000,3.469,3.47,3.465,3.47,1745.0
1701176700000,3.47,3.47,3.462,3.463,962.0
1701176760000,3.463,3.468,3.463,3.468,607.0
1701176820000,3.467,3.467,3.46,3.46,1120.0
1701176880000,3.46,3.463,3.457,3.463,2188.0
1701176940000,3.462,3.462,3.46,3.461,69.0
1701177000000,3.461,3.466,3.459,3.465,1168.0
1701177060000,3.468,3.469,3.465,3.469,850.0
1701177120000,3.47,3.47,3.464,3.464,324.0
1701177180000,3.466,3.466,3.464,3.464,511.0
1701177240000,3.465,3.471,3.465,3.471,1283.0
1701177300000,3.473,3.477,3.472,3.477,725.0
1701177360000,3.477,3.48,3.477,3.48,640.0
1701177420000,3.481,3.484,3.481,3.482,857.0
1701177480000,3.483,3.483,3.479,3.48,1292.0
1701177540000,3.479,3.48,3.472,3.475,806.0
1701177600000,3.475,3.481,3.475,3.481,528.0
1701177660000,3.481,3.481,3.476,3.477,1432.0
1701177720000,3.479,3.48,3.476,3.476,1424.0
1701177780000,3.477,3.481,3.477,3.479,665.0
1701177840000,3.48,3.483,3.48,3.483,844.0
1701177900000,3.482,3.483,3.479,3.483,1314.0
1701177960000,3.483,3.483,3.481,3.483,1003.0
1701178020000,3.484,3.488,3.484,3.488,2530.0
1701178080000,3.484,3.486,3.484,3.486,320.0
1701178140000,3.485,3.487,3.485,3.487,1436.0
1701178200000,3.487,3.488,3.485,3.486,1866.0
1701178260000,3.488,3.493,3.488,3.493,1222.0
1701178320000,3.494,3.5,3.494,3.496,1466.0
1701178380000,3.496,3.501,3.494,3.499,3817.0
1701178440000,3.499,3.5,3.497,3.499,109.0
1701178500000,3.497,3.499,3.495,3.496,1629.0
1701178560000,3.495,3.498,3.49,3.497,12725.0
1701178620000,3.497,3.499,3.492,3.497,1515.0
1701178680000,3.497,3.497,3.493,3.496,816.0
1701178740000,3.496,3.497,3.495,3.496,411.0
1701178800000,3.497,3.497,3.496,3.496,497.0
1701178860000,3.496,3.497,3.492,3.493,1560.0
1701178920000,3.495,3.496,3.491,3.495,1346.0
1701178980000,3.492,3.493,3.487,3.493,906.0
1701179040000,3.492,3.498,3.492,3.498,1107.0
1701179100000,3.498,3.499,3.496,3.499,428.0
1701179160000,3.499,3.506,3.499,3.505,5004.0
1701179220000,3.504,3.504,3.495,3.496,2225.0
1701179280000,3.496,3.496,3.489,3.494,3798.0
1701179340000,3.493,3.5,3.492,3.5,1753.0
1701179400000,3.498,3.503,3.489,3.489,8455.0
1701179460000,3.489,3.494,3.482,3.485,9671.0
1701179520000,3.484,3.488,3.479,3.488,5608.0
1701179580000,3.489,3.493,3.487,3.487,3604.0
1701179640000,3.487,3.5,3.487,3.492,12556.0
1701179700000,3.493,3.494,3.487,3.488,8047.0
1701179760000,3.49,3.516,3.488,3.516,15731.0
1701179820000,3.514,3.519,3.506,3.515,10161.0
1701179880000,3.516,3.517,3.496,3.498,32996.0
1701179940000,3.497,3.503,3.493,3.5,21506.0
1701180000000,3.5,3.509,3.5,3.507,6374.0
1701180060000,3.507,3.507,3.499,3.499,2484.0
1701180120000,3.498,3.498,3.494,3.494,3993.0
1701180180000,3.493,3.493,3.49,3.49,1203.0
1701180240000,3.489,3.492,3.487,3.491,1429.0
1701180300000,3.492,3.493,3.485,3.491,3394.0
1701180360000,3.49,3.491,3.488,3.491,602.0
1701180420000,3.49,3.49,3.489,3.489,982.0
1701180480000,3.488,3.497,3.487,3.496,2649.0
1701180540000,3.496,3.496,3.492,3.494,483.0
1701180600000,3.496,3.496,3.492,3.495,1439.0
1701180660000,3.494,3.494,3.49,3.491,811.0
1701180720000,3.49,3.494,3.487,3.489,1392.0
1701180780000,3.488,3.493,3.488,3.489,646.0
1701180840000,3.489,3.49,3.488,3.489,429.0
1701180900000,3.49,3.49,3.485,3.486,1062.0
1701180960000,3.486,3.487,3.481,3.485,1140.0
1701181020000,3.484,3.487,3.483,3.485,1794.0
1701181080000,3.486,3.487,3.485,3.487,133.0
1701181140000,3.488,3.491,3.487,3.49,2347.0
1701181200000,3.49,3.495,3.49,3.494,866.0
1701181260000,3.493,3.493,3.492,3.492,431.0
1701181320000,3.491,3.491,3.487,3.489,1022.0
1701181380000,3.488,3.488,3.484,3.484,697.0
1701181440000,3.485,3.495,3.485,3.495,3333.0
1701181500000,3.496,3.498,3.493,3.495,1296.0
1701181560000,3.495,3.499,3.495,3.496,3013.0
1701181620000,3.495,3.499,3.491,3.491,1454.0
1701181680000,3.492,3.493,3.49,3.492,556.0
1701181740000,3.493,3.494,3.49,3.49,611.0
1701181800000,3.489,3.492,3.486,3.488,2862.0
1701181860000,3.487,3.492,3.485,3.491,601.0
1701181920000,3.491,3.491,3.488,3.49,1028.0
1701181980000,3.49,3.497,3.489,3.496,1413.0
1701182040000,3.496,3.496,3.491,3.495,423.0
1701182100000,3.495,3.495,3.487,3.487,1205.0
1701182160000,3.487,3.487,3.484,3.484,1548.0
1701182220000,3.483,3.486,3.483,3.486,1935.0
1701182280000,3.485,3.496,3.485,3.496,2646.0
1701182340000,3.496,3.497,3.492,3.496,2169.0
1701182400000,3.496,3.496,3.494,3.495,685.0
1701182460000,3.494,3.494,3.49,3.493,1176.0
1701182520000,3.493,3.494,3.493,3.493,692.0
1701182580000,3.492,3.493,3.49,3.49,451.0
1701182640000,3.49,3.49,3.488,3.488,155.0
1701182700000,3.488,3.492,3.487,3.487,1742.0
1701182760000,3.487,3.488,3.484,3.486,842.0
1701182820000,3.486,3.489,3.482,3.489,2299.0
1701182880000,3.489,3.492,3.489,3.492,371.0
1701182940000,3.491,3.491,3.483,3.485,577.0
1701183000000,3.485,3.486,3.484,3.484,385.0
1701183060000,3.484,3.485,3.484,3.484,363.0
1701183120000,3.483,3.484,3.482,3.482,1225.0
1701183180000,3.482,3.489,3.482,3.485,1840.0
1701183240000,3.485,3.486,3.482,3.482,608.0
1701183300000,3.482,3.485,3.478,3.481,2827.0
1701183360000,3.48,3.481,3.476,3.478,4365.0
1701183420000,3.478,3.481,3.474,3.479,2123.0
1701183480000,3.48,3.482,3.476,3.482,2595.0
1701183540000,3.481,3.481,3.476,3.476,3042.0
1701183600000,3.477,3.481,3.475,3.479,3359.0
1701183660000,3.477,3.483,3.477,3.482,1593.0
1701183720000,3.481,3.484,3.476,3.484,5888.0
1701183780000,3.483,3.487,3.483,3.487,1080.0
1701183840000,3.487,3.492,3.487,3.49,560.0
1701183900000,3.489,3.493,3.489,3.492,501.0
1701183960000,3.492,3.493,3.491,3.491,1144.0
1701184020000,3.492,3.495,3.488,3.489,843.0
1701184080000,3.489,3.49,3.489,3.489,185.0
1701184140000,3.49,3.492,3.49,3.49,1804.0
1701184200000,3.491,3.491,3.488,3.491,815.0
1701184260000,3.491,3.491,3.487,3.487,528.0
1701184320000,3.487,3.491,3.482,3.482,3834.0
1701184380000,3.481,3.481,3.476,3.48,2448.0
1701184440000,3.479,3.481,3.478,3.48,647.0
1701184500000,3.481,3.484,3.479,3.484,2600.0
1701184560000,3.484,3.485,3.482,3.483,244.0
1701184620000,3.483,3.485,3.483,3.485,386.0
1701184680000,3.485,3.491,3.485,3.491,2141.0
1701184740000,3.49,3.492,3.49,3.49,1218.0
1701184800000,3.49,3.498,3.489,3.496,13559.0
1701184860000,3.496,3.498,3.495,3.497,3269.0
1701184920000,3.497,3.498,3.495,3.495,2717.0
1701184980000,3.495,3.496,3.495,3.495,1447.0
1701185040000,3.495,3.499,3.495,3.497,2971.0
1701185100000,3.497,3.497,3.496,3.497,638.0
1701185160000,3.496,3.498,3.495,3.498,151.0
1701185220000,3.498,3.499,3.496,3.497,1254.0
1701185280000,3.497,3.497,3.487,3.488,14509.0
1701185340000,3.488,3.49,3.484,3.484,1877.0
1701185400000,3.483,3.484,3.477,3.481,6104.0
1701185460000,3.48,3.481,3.477,3.48,2406.0
1701185520000,3.479,3.479,3.474,3.476,1744.0
1701185580000,3.476,3.478,3.475,3.477,964.0
1701185640000,3.476,3.482,3.476,3.482,1621.0
1701185700000,3.481,3.484,3.479,3.481,1690.0
1701185760000,3.481,3.481,3.476,3.478,1200.0
1701185820000,3.477,3.477,3.474,3.475,1107.0
1701185880000,3.474,3.474,3.466,3.47,4499.0
1701185940000,3.469,3.471,3.467,3.47,5362.0
1701186000000,3.471,3.482,3.471,3.482,4670.0
1701186060000,3.482,3.483,3.479,3.483,592.0
1701186120000,3.484,3.494,3.484,3.494,1815.0
1701186180000,3.495,3.503,3.495,3.497,3430.0
1701186240000,3.497,3.502,3.496,3.496,3907.0
1701186300000,3.496,3.501,3.495,3.501,1683.0
1701186360000,3.501,3.502,3.496,3.496,1387.0
1701186420000,3.496,3.496,3.492,3.492,975.0
1701186480000,3.491,3.493,3.488,3.49,1302.0
1701186540000,3.491,3.501,3.491,3.498,2083.0
1701186600000,3.499,3.504,3.499,3.504,2327.0
1701186660000,3.503,3.503,3.497,3.497,1962.0
1701186720000,3.497,3.5,3.494,3.494,1890.0
1701186780000,3.493,3.497,3.489,3.496,1960.0
1701186840000,3.496,3.498,3.495,3.498,2950.0
1701186900000,3.496,3.496,3.493,3.494,639.0
1701186960000,3.494,3.501,3.494,3.5,2487.0
1701187020000,3.499,3.504,3.498,3.504,1549.0
1701187080000,3.505,3.508,3.505,3.508,1941.0
1701187140000,3.508,3.509,3.503,3.506,690.0
1701187200000,3.504,3.511,3.503,3.508,5558.0
1701187260000,3.51,3.517,3.51,3.51,3440.0
1701187320000,3.51,3.51,3.506,3.508,2292.0
1701187380000,3.508,3.513,3.505,3.511,755.0
1701187440000,3.512,3.512,3.508,3.509,5811.0
1701187500000,3.508,3.515,3.507,3.51,1678.0
1701187560000,3.509,3.509,3.506,3.509,914.0
1701187620000,3.508,3.511,3.503,3.511,1993.0
1701187680000,3.509,3.509,3.505,3.509,2189.0
1701187740000,3.508,3.512,3.507,3.512,797.0
1701187800000,3.511,3.511,3.5,3.5,2093.0
1701187860000,3.501,3.503,3.498,3.5,2265.0
1701187920000,3.5,3.5,3.495,3.497,2223.0
1701187980000,3.498,3.499,3.497,3.498,1642.0
1701188040000,3.498,3.5,3.497,3.498,706.0
1701188100000,3.498,3.504,3.498,3.504,2032.0
1701188160000,3.504,3.507,3.504,3.505,2924.0
1701188220000,3.506,3.507,3.503,3.503,2123.0
1701188280000,3.504,3.511,3.504,3.511,655.0
1701188340000,3.509,3.51,3.508,3.509,846.0
1701188400000,3.51,3.51,3.503,3.506,1102.0
1701188460000,3.507,3.51,3.507,3.507,571.0
1701188520000,3.505,3.505,3.501,3.502,553.0
1701188580000,3.501,3.501,3.495,3.497,967.0
1701188640000,3.498,3.501,3.498,3.499,442.0
1701188700000,3.499,3.502,3.498,3.5,1272.0
1701188760000,3.501,3.502,3.498,3.502,1226.0
1701188820000,3.501,3.501,3.497,3.497,487.0
1701188880000,3.496,3.496,3.494,3.496,1969.0
1701188940000,3.496,3.498,3.494,3.498,995.0
1701189000000,3.499,3.504,3.498,3.504,2425.0
1701189060000,3.505,3.51,3.505,3.506,1466.0
1701189120000,3.507,3.512,3.507,3.509,2551.0
1701189180000,3.508,3.509,3.506,3.507,523.0
1701189240000,3.507,3.507,3.504,3.505,2295.0
1701189300000,3.505,3.51,3.505,3.507,915.0
1701189360000,3.507,3.51,3.506,3.506,3762.0
1701189420000,3.507,3.512,3.507,3.51,1299.0
1701189480000,3.509,3.514,3.509,3.511,3905.0
1701189540000,3.512,3.514,3.51,3.514,621.0
1701189600000,3.515,3.519,3.514,3.518,1047.0
1701189660000,3.518,3.519,3.514,3.516,1003.0
1701189720000,3.517,3.518,3.516,3.516,655.0
1701189780000,3.516,3.529,3.516,3.525,6216.0
1701189840000,3.526,3.529,3.523,3.524,5485.0
1701189900000,3.524,3.528,3.522,3.526,4600.0
1701189960000,3.525,3.528,3.525,3.528,1123.0
1701190020000,3.528,3.529,3.523,3.526,8268.0
1701190080000,3.526,3.529,3.524,3.528,4845.0
1701190140000,3.529,3.532,3.528,3.53,9141.0
1701190200000,3.53,3.533,3.528,3.532,3451.0
1701190260000,3.533,3.536,3.529,3.536,3910.0
1701190320000,3.534,3.54,3.533,3.539,5435.0
1701190380000,3.538,3.538,3.531,3.531,6183.0
1701190440000,3.532,3.535,3.528,3.528,2618.0
1701190500000,3.528,3.536,3.528,3.536,1993.0
1701190560000,3.536,3.537,3.531,3.531,1948.0
1701190620000,3.53,3.542,3.528,3.541,14218.0
1701190680000,3.541,3.546,3.541,3.546,3418.0
1701190740000,3.547,3.548,3.541,3.544,3344.0
1701190800000,3.544,3.549,3.543,3.545,5966.0
1701190860000,3.545,3.546,3.543,3.544,1234.0
1701190920000,3.543,3.547,3.543,3.547,4403.0
1701190980000,3.547,3.547,3.537,3.541,4672.0
1701191040000,3.543,3.543,3.532,3.533,2724.0
1701191100000,3.533,3.533,3.527,3.53,5676.0
1701191160000,3.53,3.533,3.524,3.525,2972.0
1701191220000,3.525,3.528,3.524,3.526,1761.0
1701191280000,3.527,3.533,3.525,3.532,4926.0
1701191340000,3.532,3.535,3.531,3.532,1543.0
1701191400000,3.531,3.541,3.531,3.541,1893.0
1701191460000,3.541,3.542,3.539,3.54,887.0
1701191520000,3.541,3.547,3.541,3.546,2172.0
1701191580000,3.545,3.548,3.542,3.546,2742.0
1701191640000,3.546,3.548,3.544,3.544,743.0
1701191700000,3.545,3.551,3.545,3.549,4479.0
1701191760000,3.548,3.551,3.548,3.548,1233.0
1701191820000,3.549,3.552,3.548,3.552,4391.0
1701191880000,3.551,3.553,3.547,3.553,2711.0
1701191940000,3.552,3.558,3.551,3.557,6821.0
1701192000000,3.559,3.569,3.559,3.565,7428.0
1701192060000,3.566,3.573,3.566,3.568,3358.0
1701192120000,3.569,3.58,3.569,3.573,14453.0
1701192180000,3.572,3.577,3.568,3.576,4258.0
1701192240000,3.577,3.589,3.573,3.58,14505.0
1701192300000,3.58,3.591,3.58,3.591,10691.0
1701192360000,3.592,3.601,3.576,3.584,34822.0
1701192420000,3.584,3.588,3.577,3.579,6281.0
1701192480000,3.578,3.578,3.567,3.571,5854.0
1701192540000,3.571,3.579,3.568,3.578,9543.0
1701192600000,3.579,3.59,3.579,3.59,2474.0
1701192660000,3.59,3.59,3.582,3.583,3240.0
1701192720000,3.584,3.584,3.578,3.583,1691.0
1701192780000,3.582,3.582,3.571,3.577,3906.0
1701192840000,3.578,3.579,3.57,3.572,1222.0
1701192900000,3.573,3.576,3.573,3.575,5734.0
1701192960000,3.576,3.576,3.572,3.573,2169.0
1701193020000,3.572,3.572,3.562,3.569,16315.0
1701193080000,3.568,3.573,3.568,3.57,2409.0
1701193140000,3.569,3.569,3.561,3.562,2423.0
1701193200000,3.561,3.576,3.561,3.572,4142.0
1701193260000,3.573,3.585,3.573,3.58,8145.0
1701193320000,3.58,3.59,3.58,3.58,5634.0
1701193380000,3.58,3.585,3.576,3.578,7193.0
1701193440000,3.577,3.577,3.57,3.574,13293.0
1701193500000,3.575,3.578,3.567,3.567,2987.0
1701193560000,3.569,3.579,3.569,3.576,5144.0
1701193620000,3.577,3.578,3.574,3.575,1125.0
1701193680000,3.576,3.577,3.571,3.573,7500.0
1701193740000,3.573,3.573,3.569,3.569,985.0
1701193800000,3.57,3.57,3.565,3.566,3340.0
1701193860000,3.567,3.577,3.567,3.572,5969.0
1701193920000,3.571,3.575,3.57,3.572,1729.0
1701193980000,3.572,3.573,3.568,3.57,1644.0
1701194040000,3.57,3.572,3.569,3.572,1594.0
1701194100000,3.572,3.577,3.572,3.575,3289.0
1701194160000,3.575,3.576,3.569,3.569,4809.0
1701194220000,3.569,3.569,3.559,3.56,2748.0
1701194280000,3.561,3.568,3.561,3.568,919.0
1701194340000,3.568,3.571,3.564,3.569,2486.0
1701194400000,3.569,3.574,3.568,3.574,2204.0
1701194460000,3.574,3.574,3.567,3.568,1970.0
1701194520000,3.567,3.569,3.567,3.568,1835.0
1701194580000,3.567,3.567,3.555,3.555,560.0
1701194640000,3.555,3.555,3.541,3.547,18748.0
1701194700000,3.548,3.556,3.548,3.554,4399.0
1701194760000,3.554,3.555,3.551,3.552,2616.0
1701194820000,3.551,3.555,3.546,3.555,1255.0
1701194880000,3.554,3.555,3.551,3.555,1909.0
1701194940000,3.556,3.559,3.556,3.559,612.0
1701195000000,3.56,3.568,3.56,3.564,1809.0
1701195060000,3.564,3.565,3.558,3.558,2358.0
1701195120000,3.558,3.566,3.558,3.558,1854.0
1701195180000,3.557,3.562,3.557,3.562,1119.0
1701195240000,3.562,3.564,3.556,3.564,815.0
1701195300000,3.563,3.565,3.559,3.559,1159.0
1701195360000,3.56,3.56,3.553,3.555,655.0
1701195420000,3.555,3.556,3.551,3.553,4769.0
1701195480000,3.554,3.563,3.554,3.563,1795.0
1701195540000,3.563,3.565,3.561,3.565,582.0
1701195600000,3.565,3.568,3.565,3.568,1166.0
1701195660000,3.568,3.571,3.565,3.565,2241.0
1701195720000,3.565,3.565,3.56,3.561,298.0
1701195780000,3.561,3.562,3.557,3.559,700.0
1701195840000,3.56,3.564,3.56,3.562,854.0
1701195900000,3.561,3.561,3.557,3.56,288.0
1701195960000,3.56,3.561,3.555,3.561,1558.0
1701196020000,3.561,3.562,3.561,3.561,552.0
1701196080000,3.562,3.567,3.562,3.567,2852.0
1701196140000,3.568,3.571,3.559,3.559,1162.0
1701196200000,3.558,3.568,3.558,3.561,1540.0
1701196260000,3.56,3.561,3.556,3.556,2794.0
1701196320000,3.556,3.56,3.556,3.559,4486.0
1701196380000,3.559,3.56,3.557,3.558,706.0
1701196440000,3.558,3.562,3.558,3.562,1762.0
1701196500000,3.563,3.573,3.563,3.571,2818.0
1701196560000,3.571,3.573,3.567,3.573,1337.0
1701196620000,3.571,3.571,3.569,3.569,190.0
1701196680000,3.568,3.568,3.565,3.567,2129.0
1701196740000,3.567,3.57,3.567,3.569,867.0
1701196800000,3.569,3.573,3.568,3.573,1647.0
1701196860000,3.573,3.574,3.571,3.574,679.0
1701196920000,3.575,3.576,3.574,3.574,622.0
1701196980000,3.574,3.574,3.573,3.573,247.0
1701197040000,3.573,3.573,3.57,3.57,676.0
1701197100000,3.569,3.575,3.567,3.574,1902.0
1701197160000,3.574,3.574,3.569,3.571,1269.0
1701197220000,3.571,3.572,3.569,3.569,583.0
1701197280000,3.569,3.57,3.567,3.568,794.0
1701197340000,3.567,3.57,3.564,3.564,1354.0
1701197400000,3.563,3.563,3.551,3.555,4226.0
1701197460000,3.555,3.557,3.554,3.555,2107.0
1701197520000,3.554,3.554,3.541,3.543,12906.0
1701197580000,3.544,3.549,3.544,3.546,2620.0
1701197640000,3.547,3.549,3.547,3.548,674.0
1701197700000,3.548,3.552,3.544,3.549,1490.0
1701197760000,3.55,3.559,3.55,3.558,2369.0
1701197820000,3.558,3.563,3.558,3.562,2773.0
1701197880000,3.562,3.563,3.559,3.563,1762.0
1701197940000,3.564,3.565,3.56,3.56,997.0
1701198000000,3.56,3.564,3.56,3.564,1611.0
1701198060000,3.563,3.578,3.563,3.577,5192.0
1701198120000,3.575,3.577,3.574,3.577,1704.0
1701198180000,3.576,3.577,3.573,3.576,601.0
1701198240000,3.576,3.579,3.574,3.574,2425.0
1701198300000,3.574,3.574,3.564,3.567,7752.0
1701198360000,3.566,3.567,3.564,3.566,1487.0
1701198420000,3.565,3.565,3.562,3.562,1154.0
1701198480000,3.561,3.561,3.554,3.558,4768.0
1701198540000,3.559,3.561,3.558,3.561,887.0
1701198600000,3.562,3.568,3.562,3.568,3024.0
1701198660000,3.568,3.571,3.568,3.571,752.0
1701198720000,3.57,3.572,3.57,3.572,941.0
1701198780000,3.571,3.571,3.57,3.57,123.0
1701198840000,3.57,3.57,3.564,3.566,1048.0
1701198900000,3.566,3.57,3.564,3.567,535.0
1701198960000,3.568,3.571,3.567,3.571,921.0
1701199020000,3.571,3.571,3.563,3.567,1489.0
1701199080000,3.567,3.573,3.566,3.572,1287.0
1701199140000,3.572,3.572,3.568,3.569,362.0
1701199200000,3.569,3.575,3.569,3.574,835.0
1701199260000,3.574,3.579,3.573,3.575,2343.0
1701199320000,3.575,3.583,3.575,3.581,4472.0
1701199380000,3.581,3.583,3.572,3.576,1462.0
1701199440000,3.576,3.581,3.57,3.581,7723.0
1701199500000,3.581,3.582,3.579,3.582,836.0
1701199560000,3.583,3.584,3.582,3.582,972.0
1701199620000,3.582,3.583,3.58,3.58,915.0
1701199680000,3.582,3.583,3.581,3.583,836.0
1701199740000,3.583,3.584,3.579,3.579,1835.0
1701199800000,3.578,3.583,3.578,3.581,345.0
1701199860000,3.581,3.581,3.575,3.576,1966.0
1701199920000,3.576,3.58,3.576,3.58,569.0
1701199980000,3.581,3.581,3.572,3.576,6683.0
1701200040000,3.576,3.579,3.576,3.576,541.0
1701200100000,3.575,3.578,3.575,3.578,1330.0
1701200160000,3.577,3.582,3.576,3.582,402.0
1701200220000,3.583,3.583,3.577,3.577,1027.0
1701200280000,3.576,3.576,3.574,3.574,533.0
1701200340000,3.575,3.575,3.571,3.571,1154.0
1701200400000,3.57,3.584,3.568,3.582,2825.0
1701200460000,3.582,3.593,3.582,3.591,7441.0
1701200520000,3.592,3.596,3.587,3.59,3261.0
1701200580000,3.588,3.589,3.585,3.585,1564.0
1701200640000,3.585,3.586,3.581,3.584,1764.0
1701200700000,3.585,3.585,3.58,3.582,1231.0
1701200760000,3.582,3.584,3.579,3.58,458.0
1701200820000,3.579,3.579,3.573,3.577,1128.0
1701200880000,3.577,3.578,3.575,3.577,598.0
1701200940000,3.578,3.584,3.578,3.584,915.0
1701201000000,3.584,3.586,3.579,3.582,2870.0
1701201060000,3.582,3.587,3.582,3.587,566.0
1701201120000,3.588,3.588,3.582,3.584,3632.0
1701201180000,3.584,3.584,3.576,3.58,1868.0
1701201240000,3.582,3.585,3.582,3.585,1037.0
1701201300000,3.585,3.585,3.581,3.584,627.0
1701201360000,3.583,3.585,3.58,3.582,1251.0
1701201420000,3.583,3.586,3.583,3.585,612.0
1701201480000,3.585,3.585,3.576,3.576,436.0
1701201540000,3.578,3.58,3.576,3.578,1377.0
1701201600000,3.579,3.584,3.576,3.577,1748.0
1701201660000,3.577,3.582,3.573,3.582,1910.0
1701201720000,3.582,3.582,3.574,3.576,1894.0
1701201780000,3.576,3.58,3.574,3.58,1269.0
1701201840000,3.58,3.582,3.577,3.582,846.0
1701201900000,3.581,3.581,3.575,3.576,2258.0
1701201960000,3.576,3.576,3.575,3.575,50.0
1701202020000,3.574,3.575,3.569,3.569,1533.0
1701202080000,3.572,3.574,3.571,3.571,412.0
1701202140000,3.571,3.572,3.57,3.572,412.0
1701202200000,3.572,3.58,3.572,3.579,848.0
1701202260000,3.579,3.579,3.575,3.577,670.0
1701202320000,3.577,3.58,3.576,3.579,857.0
1701202380000,3.578,3.581,3.577,3.58,325.0
1701202440000,3.58,3.581,3.58,3.581,196.0
1701202500000,3.581,3.584,3.581,3.584,412.0
1701202560000,3.583,3.586,3.583,3.584,784.0
1701202620000,3.584,3.586,3.579,3.58,3526.0
1701202680000,3.581,3.581,3.575,3.579,1364.0
1701202740000,3.578,3.58,3.574,3.576,1595.0
1701202800000,3.574,3.574,3.572,3.574,1094.0
1701202860000,3.573,3.573,3.567,3.568,1503.0
1701202920000,3.568,3.571,3.567,3.571,1759.0
1701202980000,3.57,3.57,3.567,3.568,1049.0
1701203040000,3.568,3.569,3.564,3.569,1945.0
1701203100000,3.568,3.568,3.565,3.567,1060.0
1701203160000,3.566,3.566,3.562,3.563,991.0
1701203220000,3.564,3.566,3.564,3.565,455.0
1701203280000,3.565,3.566,3.565,3.566,263.0
1701203340000,3.566,3.566,3.564,3.564,317.0
1701203400000,3.563,3.564,3.561,3.564,648.0
1701203460000,3.564,3.564,3.558,3.563,2063.0
1701203520000,3.563,3.563,3.555,3.562,3158.0
1701203580000,3.561,3.562,3.557,3.557,1271.0
1701203640000,3.557,3.56,3.557,3.56,379.0
1701203700000,3.56,3.565,3.56,3.561,1665.0
1701203760000,3.562,3.566,3.562,3.563,2480.0
1701203820000,3.563,3.567,3.562,3.567,1999.0
1701203880000,3.566,3.567,3.564,3.566,1522.0
1701203940000,3.566,3.569,3.566,3.569,636.0
1701204000000,3.57,3.574,3.567,3.574,1580.0
1701204060000,3.575,3.575,3.57,3.57,2807.0
1701204120000,3.571,3.572,3.57,3.57,815.0
1701204180000,3.57,3.572,3.57,3.57,1608.0
1701204240000,3.571,3.574,3.571,3.574,70.0
1701204300000,3.573,3.573,3.571,3.573,515.0
1701204360000,3.572,3.576,3.572,3.576,1521.0
1701204420000,3.577,3.577,3.573,3.574,605.0
1701204480000,3.575,3.576,3.574,3.574,292.0
1701204540000,3.574,3.575,3.573,3.575,273.0
1701204600000,3.575,3.576,3.573,3.573,438.0
1701204660000,3.573,3.576,3.573,3.575,2579.0
1701204720000,3.574,3.575,3.574,3.575,117.0
1701204780000,3.575,3.576,3.574,3.574,937.0
1701204840000,3.574,3.574,3.573,3.573,457.0
1701204900000,3.573,3.579,3.573,3.579,774.0
1701204960000,3.578,3.58,3.578,3.58,429.0
1701205020000,3.579,3.58,3.578,3.58,178.0
1701205080000,3.58,3.584,3.575,3.575,3560.0
1701205140000,3.576,3.58,3.574,3.574,1694.0
1701205200000,3.576,3.579,3.572,3.572,1121.0
1701205260000,3.571,3.575,3.571,3.573,656.0
1701205320000,3.573,3.575,3.572,3.572,536.0
1701205380000,3.571,3.576,3.571,3.576,1533.0
1701205440000,3.575,3.576,3.574,3.576,685.0
1701205500000,3.577,3.577,3.557,3.569,18413.0
1701205560000,3.57,3.57,3.565,3.566,1430.0
1701205620000,3.566,3.57,3.565,3.565,1297.0
1701205680000,3.565,3.566,3.564,3.566,413.0
1701205740000,3.566,3.569,3.564,3.565,1529.0
1701205800000,3.565,3.568,3.565,3.567,433.0
1701205860000,3.568,3.571,3.568,3.57,1142.0
1701205920000,3.569,3.57,3.568,3.568,250.0
1701205980000,3.567,3.57,3.566,3.569,2247.0
1701206040000,3.569,3.57,3.568,3.57,312.0
1701206100000,3.57,3.57,3.567,3.568,270.0
1701206160000,3.567,3.571,3.567,3.57,1198.0
1701206220000,3.571,3.572,3.57,3.57,136.0
1701206280000,3.571,3.573,3.57,3.57,386.0
1701206340000,3.569,3.57,3.567,3.568,1519.0
1701206400000,3.57,3.571,3.569,3.57,333.0
1701206460000,3.57,3.571,3.57,3.571,305.0
1701206520000,3.571,3.571,3.569,3.569,167.0
1701206580000,3.568,3.568,3.564,3.566,527.0
1701206640000,3.567,3.569,3.564,3.564,622.0
1701206700000,3.563,3.575,3.563,3.575,18024.0
1701206760000,3.574,3.574,3.571,3.573,3738.0
1701206820000,3.574,3.577,3.574,3.575,1730.0
1701206880000,3.574,3.574,3.567,3.568,1046.0
1701206940000,3.569,3.571,3.566,3.571,1685.0
1701207000000,3.572,3.575,3.572,3.572,473.0
1701207060000,3.571,3.572,3.567,3.567,900.0
1701207120000,3.567,3.567,3.561,3.561,2177.0
1701207180000,3.562,3.567,3.562,3.565,1171.0
1701207240000,3.566,3.566,3.564,3.564,289.0
1701207300000,3.565,3.569,3.565,3.569,738.0
1701207360000,3.57,3.575,3.566,3.566,5911.0
1701207420000,3.568,3.569,3.566,3.566,664.0
1701207480000,3.565,3.565,3.56,3.562,1926.0
1701207540000,3.562,3.562,3.559,3.561,967.0
1701207600000,3.562,3.564,3.549,3.552,37026.0
1701207660000,3.552,3.553,3.546,3.549,5496.0
1701207720000,3.549,3.551,3.549,3.55,1727.0
1701207780000,3.55,3.552,3.55,3.551,312.0
1701207840000,3.551,3.551,3.546,3.547,1458.0
1701207900000,3.548,3.55,3.545,3.55,1777.0
1701207960000,3.549,3.549,3.547,3.548,1143.0
1701208020000,3.547,3.553,3.547,3.55,4611.0
1701208080000,3.55,3.553,3.55,3.551,3283.0
1701208140000,3.552,3.552,3.549,3.55,2094.0
1701208200000,3.551,3.551,3.547,3.548,2404.0
1701208260000,3.549,3.549,3.547,3.549,1591.0
1701208320000,3.55,3.551,3.546,3.547,657.0
1701208380000,3.548,3.551,3.548,3.549,3966.0
1701208440000,3.549,3.551,3.547,3.547,1755.0
1701208500000,3.546,3.551,3.546,3.551,3124.0
1701208560000,3.551,3.553,3.548,3.551,3193.0
1701208620000,3.55,3.552,3.549,3.551,1346.0
1701208680000,3.551,3.557,3.551,3.556,7763.0
1701208740000,3.556,3.558,3.552,3.552,1576.0
1701208800000,3.552,3.559,3.552,3.556,1227.0
1701208860000,3.555,3.556,3.552,3.556,936.0
1701208920000,3.554,3.555,3.553,3.553,249.0
1701208980000,3.553,3.554,3.553,3.554,236.0
1701209040000,3.553,3.553,3.55,3.551,479.0
1701209100000,3.552,3.555,3.551,3.555,1478.0
1701209160000,3.555,3.558,3.555,3.556,1504.0
1701209220000,3.555,3.559,3.553,3.559,2315.0
1701209280000,3.559,3.562,3.559,3.562,932.0
1701209340000,3.562,3.562,3.555,3.556,1358.0
1701209400000,3.557,3.563,3.557,3.563,1401.0
1701209460000,3.561,3.562,3.557,3.562,2768.0
1701209520000,3.561,3.563,3.561,3.562,2645.0
1701209580000,3.563,3.563,3.559,3.562,239.0
1701209640000,3.561,3.561,3.561,3.561,14.0
1701209700000,3.561,3.563,3.56,3.563,2015.0
1701209760000,3.561,3.561,3.56,3.561,148.0
1701209820000,3.563,3.565,3.563,3.564,1074.0
1701209880000,3.564,3.567,3.562,3.566,404.0
1701209940000,3.566,3.566,3.565,3.566,655.0
1701210000000,3.564,3.564,3.562,3.562,304.0
1701210060000,3.562,3.562,3.558,3.559,687.0
1701210120000,3.559,3.561,3.559,3.56,795.0
1701210180000,3.56,3.56,3.559,3.559,32.0
1701210240000,3.558,3.559,3.557,3.559,1636.0
1701210300000,3.56,3.562,3.56,3.561,643.0
1701210360000,3.56,3.56,3.556,3.556,224.0
1701210420000,3.556,3.556,3.552,3.554,1177.0
1701210480000,3.554,3.554,3.55,3.551,2932.0
1701210540000,3.552,3.555,3.551,3.555,1684.0
1701210600000,3.555,3.555,3.552,3.552,682.0
1701210660000,3.553,3.553,3.55,3.55,366.0
1701210720000,3.55,3.551,3.55,3.55,53.0
1701210780000,3.551,3.552,3.548,3.548,726.0
1701210840000,3.548,3.55,3.548,3.549,300.0
1701210900000,3.548,3.548,3.545,3.545,1755.0
1701210960000,3.546,3.548,3.545,3.548,873.0
1701211020000,3.546,3.55,3.546,3.55,351.0
1701211080000,3.549,3.549,3.547,3.547,391.0
1701211140000,3.548,3.549,3.548,3.549,208.0
1701211200000,3.549,3.55,3.549,3.55,61.0
1701211260000,3.551,3.551,3.549,3.549,525.0
1701211320000,3.549,3.55,3.548,3.548,264.0
1701211380000,3.547,3.547,3.547,3.547,24.0
1701211440000,3.546,3.546,3.543,3.546,2635.0
1701211500000,3.546,3.547,3.545,3.545,314.0
1701211560000,3.546,3.546,3.546,3.546,63.0
1701211620000,3.546,3.546,3.546,3.546,0.0
1701211680000,3.546,3.547,3.544,3.544,2148.0
1701211740000,3.543,3.543,3.535,3.538,3916.0
1701211800000,3.539,3.54,3.535,3.539,2823.0
1701211860000,3.54,3.54,3.53,3.533,2557.0
1701211920000,3.532,3.532,3.53,3.53,356.0
1701211980000,3.531,3.531,3.529,3.53,590.0
1701212040000,3.531,3.534,3.531,3.534,1842.0
1701212100000,3.534,3.536,3.534,3.536,462.0
1701212160000,3.536,3.538,3.536,3.538,175.0
1701212220000,3.539,3.539,3.539,3.539,320.0
1701212280000,3.54,3.541,3.538,3.538,943.0
1701212340000,3.538,3.541,3.538,3.541,1057.0
1701212400000,3.541,3.548,3.541,3.545,3292.0
1701212460000,3.544,3.544,3.539,3.54,1147.0
1701212520000,3.539,3.543,3.539,3.543,544.0
1701212580000,3.542,3.544,3.542,3.543,86.0
1701212640000,3.543,3.543,3.54,3.542,977.0
1701212700000,3.542,3.542,3.539,3.541,811.0
1701212760000,3.542,3.547,3.542,3.547,1542.0
1701212820000,3.547,3.55,3.547,3.55,1251.0
1701212880000,3.55,3.55,3.548,3.55,167.0
1701212940000,3.55,3.551,3.548,3.55,945.0
1701213000000,3.551,3.554,3.551,3.554,780.0
1701213060000,3.555,3.559,3.555,3.559,777.0
1701213120000,3.557,3.558,3.556,3.558,193.0
1701213180000,3.556,3.559,3.556,3.559,469.0
1701213240000,3.559,3.559,3.559,3.559,162.0
1701213300000,3.56,3.561,3.559,3.559,544.0
1701213360000,3.558,3.56,3.557,3.56,910.0
1701213420000,3.561,3.563,3.559,3.559,647.0
1701213480000,3.56,3.565,3.559,3.563,8682.0
1701213540000,3.562,3.566,3.562,3.564,779.0
1701213600000,3.565,3.567,3.565,3.567,486.0
1701213660000,3.566,3.566,3.563,3.563,732.0
1701213720000,3.562,3.562,3.558,3.559,2328.0
1701213780000,3.559,3.559,3.558,3.558,239.0
1701213840000,3.559,3.561,3.559,3.561,394.0
1701213900000,3.561,3.561,3.557,3.561,1188.0
1701213960000,3.561,3.561,3.558,3.559,414.0
1701214020000,3.558,3.558,3.555,3.558,682.0
1701214080000,3.557,3.558,3.556,3.558,292.0
1701214140000,3.557,3.558,3.555,3.558,647.0
1701214200000,3.559,3.562,3.559,3.559,615.0
1701214260000,3.559,3.559,3.554,3.554,1484.0
1701214320000,3.555,3.555,3.55,3.551,1138.0
1701214380000,3.55,3.551,3.549,3.551,110.0
1701214440000,3.551,3.552,3.551,3.552,415.0
1701214500000,3.553,3.554,3.549,3.55,2114.0
1701214560000,3.551,3.552,3.548,3.551,1228.0
1701214620000,3.55,3.55,3.546,3.548,1476.0
1701214680000,3.547,3.547,3.543,3.544,1451.0
1701214740000,3.543,3.548,3.543,3.545,1200.0
1701214800000,3.545,3.551,3.545,3.551,2081.0
1701214860000,3.551,3.555,3.551,3.554,770.0
1701214920000,3.555,3.558,3.555,3.558,102.0
1701214980000,3.558,3.559,3.554,3.555,898.0
1701215040000,3.556,3.559,3.556,3.559,493.0
1701215100000,3.559,3.56,3.555,3.556,1772.0
1701215160000,3.557,3.562,3.557,3.558,2039.0
1701215220000,3.557,3.557,3.549,3.552,1005.0
1701215280000,3.552,3.559,3.552,3.559,526.0
1701215340000,3.559,3.56,3.559,3.56,533.0
1701215400000,3.56,3.56,3.556,3.556,593.0
1701215460000,3.557,3.56,3.557,3.56,226.0
1701215520000,3.559,3.56,3.556,3.558,1095.0
1701215580000,3.559,3.56,3.558,3.558,63.0
1701215640000,3.558,3.561,3.556,3.556,650.0
1701215700000,3.555,3.558,3.554,3.557,1363.0
1701215760000,3.558,3.563,3.558,3.562,425.0
1701215820000,3.562,3.564,3.56,3.562,351.0
1701215880000,3.562,3.564,3.561,3.564,130.0
1701215940000,3.563,3.565,3.563,3.565,174.0
1701216000000,3.564,3.57,3.564,3.564,3286.0
1701216060000,3.564,3.567,3.561,3.565,1345.0
1701216120000,3.564,3.567,3.564,3.564,549.0
1701216180000,3.564,3.564,3.557,3.56,444.0
1701216240000,3.561,3.563,3.558,3.562,974.0
1701216300000,3.562,3.562,3.554,3.557,3528.0
1701216360000,3.558,3.558,3.552,3.552,432.0
1701216420000,3.552,3.553,3.545,3.545,907.0
1701216480000,3.546,3.55,3.546,3.549,540.0
1701216540000,3.548,3.55,3.548,3.548,92.0
1701216600000,3.548,3.551,3.546,3.549,1050.0
1701216660000,3.55,3.557,3.55,3.554,564.0
1701216720000,3.553,3.553,3.548,3.551,116.0
1701216780000,3.55,3.55,3.549,3.549,196.0
1701216840000,3.548,3.548,3.545,3.545,1260.0
1701216900000,3.544,3.545,3.54,3.54,1602.0
1701216960000,3.539,3.548,3.537,3.548,2783.0
1701217020000,3.548,3.554,3.544,3.549,1115.0
1701217080000,3.548,3.553,3.546,3.549,390.0
1701217140000,3.549,3.554,3.546,3.554,589.0
1701217200000,3.553,3.558,3.553,3.558,404.0
1701217260000,3.557,3.561,3.556,3.556,1082.0
1701217320000,3.556,3.561,3.555,3.559,824.0
1701217380000,3.56,3.56,3.56,3.56,98.0
1701217440000,3.561,3.563,3.561,3.563,540.0
1701217500000,3.563,3.564,3.562,3.564,723.0
1701217560000,3.564,3.566,3.562,3.565,2252.0
1701217620000,3.566,3.567,3.563,3.566,1416.0
1701217680000,3.566,3.568,3.565,3.566,411.0
1701217740000,3.567,3.571,3.567,3.57,569.0
1701217800000,3.569,3.569,3.562,3.565,3782.0
1701217860000,3.565,3.572,3.565,3.571,585.0
1701217920000,3.572,3.572,3.57,3.57,613.0
1701217980000,3.572,3.575,3.571,3.575,364.0
1701218040000,3.576,3.578,3.574,3.576,1329.0
1701218100000,3.577,3.579,3.573,3.573,2175.0
1701218160000,3.574,3.587,3.574,3.585,5632.0
1701218220000,3.585,3.591,3.585,3.587,5343.0
1701218280000,3.586,3.592,3.584,3.591,3987.0
1701218340000,3.593,3.597,3.592,3.594,3811.0
1701218400000,3.593,3.595,3.593,3.595,4427.0
1701218460000,3.594,3.594,3.592,3.594,822.0
1701218520000,3.592,3.594,3.589,3.592,2898.0
1701218580000,3.592,3.592,3.588,3.589,1207.0
1701218640000,3.589,3.592,3.589,3.589,753.0
1701218700000,3.589,3.592,3.587,3.588,1453.0
1701218760000,3.588,3.589,3.58,3.584,7613.0
1701218820000,3.583,3.584,3.577,3.579,3602.0
1701218880000,3.579,3.58,3.574,3.58,3355.0
1701218940000,3.58,3.58,3.568,3.571,7141.0
1701219000000,3.571,3.574,3.57,3.572,4384.0
1701219060000,3.572,3.579,3.572,3.579,2143.0
1701219120000,3.579,3.582,3.579,3.582,392.0
1701219180000,3.582,3.584,3.58,3.584,529.0
1701219240000,3.584,3.584,3.583,3.583,662.0
1701219300000,3.583,3.583,3.575,3.575,1972.0
1701219360000,3.576,3.584,3.576,3.578,630.0
1701219420000,3.578,3.579,3.578,3.578,812.0
1701219480000,3.578,3.581,3.577,3.58,144.0
1701219540000,3.58,3.582,3.579,3.581,1803.0
1701219600000,3.582,3.583,3.579,3.58,1522.0
1701219660000,3.58,3.584,3.58,3.584,2754.0
1701219720000,3.583,3.584,3.582,3.584,576.0
1701219780000,3.585,3.588,3.58,3.581,1468.0
1701219840000,3.581,3.581,3.578,3.581,401.0
1701219900000,3.582,3.582,3.575,3.575,819.0
1701219960000,3.574,3.574,3.571,3.571,236.0
1701220020000,3.571,3.571,3.567,3.569,861.0
1701220080000,3.57,3.576,3.57,3.574,3902.0
1701220140000,3.575,3.575,3.574,3.574,625.0
1701220200000,3.574,3.581,3.573,3.581,627.0
1701220260000,3.58,3.58,3.577,3.578,182.0
1701220320000,3.576,3.576,3.576,3.576,25.0
1701220380000,3.574,3.576,3.559,3.56,23590.0
1701220440000,3.56,3.569,3.559,3.569,5690.0
1701220500000,3.569,3.57,3.563,3.564,1635.0
1701220560000,3.564,3.564,3.558,3.562,4331.0
1701220620000,3.561,3.561,3.553,3.559,5071.0
1701220680000,3.559,3.559,3.555,3.556,6181.0
1701220740000,3.556,3.559,3.556,3.557,450.0
1701220800000,3.558,3.565,3.557,3.562,1598.0
1701220860000,3.561,3.564,3.561,3.563,2190.0
1701220920000,3.563,3.564,3.563,3.564,2208.0
1701220980000,3.563,3.564,3.56,3.56,1788.0
1701221040000,3.56,3.561,3.56,3.561,65.0
1701221100000,3.56,3.56,3.558,3.558,564.0
1701221160000,3.558,3.56,3.558,3.56,1396.0
1701221220000,3.559,3.561,3.559,3.561,849.0
1701221280000,3.561,3.563,3.561,3.563,96.0
1701221340000,3.564,3.565,3.56,3.563,1757.0
1701221400000,3.563,3.565,3.563,3.565,78.0
1701221460000,3.564,3.565,3.562,3.564,2971.0
1701221520000,3.564,3.564,3.551,3.553,16518.0
1701221580000,3.553,3.558,3.551,3.556,4001.0
1701221640000,3.556,3.557,3.55,3.552,1483.0
1701221700000,3.551,3.552,3.546,3.547,1969.0
1701221760000,3.548,3.551,3.546,3.549,740.0
1701221820000,3.549,3.55,3.547,3.548,118.0
1701221880000,3.549,3.551,3.549,3.551,99.0
1701221940000,3.55,3.556,3.55,3.556,1011.0
1701222000000,3.556,3.557,3.555,3.556,285.0
1701222060000,3.554,3.554,3.551,3.553,1818.0
1701222120000,3.554,3.554,3.552,3.552,513.0
1701222180000,3.552,3.561,3.55,3.56,7934.0
1701222240000,3.559,3.561,3.559,3.561,590.0
1701222300000,3.561,3.562,3.557,3.557,792.0
1701222360000,3.557,3.557,3.557,3.557,131.0
1701222420000,3.556,3.56,3.555,3.559,973.0
1701222480000,3.56,3.562,3.553,3.553,3363.0
1701222540000,3.553,3.554,3.55,3.551,242.0
1701222600000,3.552,3.552,3.551,3.551,243.0
1701222660000,3.551,3.551,3.549,3.549,177.0
1701222720000,3.551,3.554,3.551,3.553,465.0
1701222780000,3.554,3.56,3.554,3.559,4000.0
1701222840000,3.558,3.56,3.558,3.559,509.0
1701222900000,3.558,3.559,3.556,3.559,1396.0
1701222960000,3.559,3.559,3.557,3.559,333.0
1701223020000,3.557,3.557,3.555,3.556,129.0
1701223080000,3.556,3.556,3.555,3.555,46.0
1701223140000,3.554,3.555,3.552,3.552,805.0
1701223200000,3.552,3.552,3.548,3.548,1025.0
1701223260000,3.548,3.548,3.548,3.548,236.0
1701223320000,3.548,3.549,3.548,3.548,118.0
1701223380000,3.547,3.547,3.542,3.542,984.0
1701223440000,3.542,3.542,3.539,3.54,563.0
1701223500000,3.54,3.542,3.539,3.541,778.0
1701223560000,3.54,3.54,3.539,3.539,322.0
1701223620000,3.539,3.539,3.538,3.538,382.0
1701223680000,3.539,3.544,3.539,3.54,1678.0
1701223740000,3.54,3.544,3.54,3.543,576.0
1701223800000,3.543,3.545,3.543,3.543,465.0
1701223860000,3.544,3.551,3.544,3.548,306.0
1701223920000,3.549,3.554,3.549,3.552,4202.0
1701223980000,3.552,3.556,3.552,3.554,197.0
1701224040000,3.554,3.554,3.552,3.554,615.0
1701224100000,3.554,3.557,3.553,3.557,2179.0
1701224160000,3.558,3.56,3.556,3.56,2991.0
1701224220000,3.559,3.559,3.555,3.557,166.0
1701224280000,3.557,3.559,3.553,3.554,1314.0
1701224340000,3.555,3.56,3.554,3.558,5776.0
1701224400000,3.558,3.558,3.555,3.556,1010.0
1701224460000,3.556,3.558,3.556,3.556,563.0
1701224520000,3.555,3.556,3.555,3.555,193.0
1701224580000,3.555,3.555,3.554,3.555,82.0
1701224640000,3.554,3.558,3.554,3.558,1299.0
1701224700000,3.558,3.562,3.558,3.562,1021.0
1701224760000,3.562,3.57,3.562,3.57,6466.0
1701224820000,3.571,3.573,3.567,3.572,4817.0
1701224880000,3.571,3.575,3.571,3.572,1219.0
1701224940000,3.573,3.575,3.573,3.574,679.0
1701225000000,3.574,3.576,3.567,3.567,1669.0
1701225060000,3.567,3.568,3.565,3.567,480.0
1701225120000,3.566,3.566,3.563,3.564,184.0
1701225180000,3.563,3.564,3.562,3.563,552.0
1701225240000,3.564,3.568,3.564,3.568,1547.0
1701225300000,3.568,3.571,3.568,3.569,1574.0
1701225360000,3.569,3.571,3.566,3.571,597.0
1701225420000,3.57,3.57,3.569,3.569,132.0
1701225480000,3.571,3.571,3.566,3.569,666.0
1701225540000,3.569,3.574,3.569,3.574,1275.0
1701225600000,3.573,3.574,3.571,3.572,185.0
1701225660000,3.571,3.573,3.571,3.573,230.0
1701225720000,3.574,3.574,3.566,3.571,6365.0
1701225780000,3.571,3.571,3.567,3.571,3840.0
1701225840000,3.57,3.573,3.57,3.572,646.0
1701225900000,3.573,3.58,3.573,3.576,7484.0
1701225960000,3.575,3.589,3.575,3.586,15927.0
1701226020000,3.584,3.588,3.579,3.579,2531.0
1701226080000,3.58,3.581,3.574,3.574,7273.0
1701226140000,3.574,3.578,3.569,3.573,8998.0
1701226200000,3.573,3.575,3.573,3.573,608.0
1701226260000,3.573,3.575,3.572,3.575,2016.0
1701226320000,3.575,3.608,3.573,3.603,68077.0
1701226380000,3.603,3.629,3.599,3.625,34716.0
1701226440000,3.625,3.647,3.623,3.647,44571.0
1701226500000,3.647,3.672,3.636,3.663,86383.0
1701226560000,3.664,3.699,3.662,3.692,73578.0
1701226620000,3.692,3.704,3.685,3.699,45290.0
1701226680000,3.7,3.717,3.692,3.714,27378.0
1701226740000,3.714,3.719,3.672,3.677,86699.0
1701226800000,3.677,3.684,3.658,3.672,52510.0
1701226860000,3.673,3.686,3.663,3.679,20431.0
1701226920000,3.679,3.736,3.677,3.729,58604.0
1701226980000,3.728,3.742,3.718,3.736,56414.0
1701227040000,3.732,3.738,3.703,3.703,42952.0
1701227100000,3.702,3.702,3.675,3.681,26835.0
1701227160000,3.68,3.687,3.671,3.676,30793.0
1701227220000,3.675,3.68,3.673,3.676,25157.0
1701227280000,3.676,3.68,3.671,3.68,9228.0
1701227340000,3.68,3.719,3.678,3.711,50769.0
1701227400000,3.711,3.713,3.69,3.695,22613.0
1701227460000,3.695,3.703,3.691,3.699,13113.0
1701227520000,3.7,3.705,3.688,3.698,10929.0
1701227580000,3.697,3.697,3.684,3.69,9957.0
1701227640000,3.688,3.69,3.682,3.687,23192.0
1701227700000,3.687,3.706,3.687,3.69,30295.0
1701227760000,3.69,3.697,3.689,3.69,9808.0
1701227820000,3.69,3.713,3.69,3.713,23765.0
1701227880000,3.712,3.717,3.705,3.706,12992.0
1701227940000,3.707,3.707,3.702,3.706,3077.0
1701228000000,3.705,3.707,3.695,3.695,16921.0
1701228060000,3.694,3.695,3.692,3.695,3361.0
1701228120000,3.696,3.714,3.696,3.708,14523.0
1701228180000,3.707,3.71,3.704,3.708,2060.0
1701228240000,3.709,3.721,3.709,3.716,14447.0
1701228300000,3.716,3.722,3.709,3.715,7617.0
1701228360000,3.715,3.733,3.715,3.73,10702.0
1701228420000,3.732,3.748,3.728,3.732,19715.0
1701228480000,3.731,3.732,3.714,3.716,8250.0
1701228540000,3.717,3.738,3.717,3.738,15808.0
1701228600000,3.738,3.738,3.722,3.724,9841.0
1701228660000,3.723,3.723,3.718,3.721,3734.0
1701228720000,3.72,3.72,3.706,3.709,15799.0
1701228780000,3.709,3.713,3.706,3.706,2262.0
1701228840000,3.706,3.707,3.7,3.706,4025.0
1701228900000,3.706,3.718,3.705,3.718,4778.0
1701228960000,3.717,3.721,3.708,3.708,7735.0
1701229020000,3.708,3.708,3.7,3.706,3522.0
1701229080000,3.706,3.729,3.706,3.729,6285.0
1701229140000,3.729,3.758,3.728,3.746,32454.0
1701229200000,3.745,3.747,3.739,3.74,11604.0
1701229260000,3.74,3.742,3.724,3.728,10094.0
1701229320000,3.728,3.769,3.726,3.764,48612.0
1701229380000,3.764,3.777,3.76,3.769,28032.0
1701229440000,3.77,3.772,3.756,3.758,17238.0
1701229500000,3.758,3.763,3.744,3.744,23159.0
1701229560000,3.745,3.756,3.744,3.75,6478.0
1701229620000,3.749,3.751,3.74,3.74,4741.0
1701229680000,3.741,3.769,3.739,3.766,16768.0
1701229740000,3.766,3.796,3.757,3.795,51633.0
1701229800000,3.796,3.801,3.774,3.78,21427.0
1701229860000,3.778,3.795,3.774,3.789,8830.0
1701229920000,3.788,3.788,3.766,3.771,11404.0
1701229980000,3.771,3.778,3.765,3.769,8732.0
1701230040000,3.77,3.785,3.77,3.777,9243.0
1701230100000,3.779,3.792,3.779,3.79,7719.0
1701230160000,3.789,3.797,3.789,3.797,5265.0
1701230220000,3.797,3.8,3.793,3.797,6501.0
1701230280000,3.796,3.804,3.786,3.803,16514.0
1701230340000,3.803,3.805,3.785,3.789,26113.0
1701230400000,3.79,3.811,3.788,3.808,18818.0
1701230460000,3.808,3.825,3.805,3.824,30793.0
1701230520000,3.822,3.833,3.815,3.833,20956.0
1701230580000,3.832,3.839,3.823,3.829,16494.0
1701230640000,3.829,3.834,3.815,3.816,15879.0
1701230700000,3.815,3.829,3.812,3.818,21227.0
1701230760000,3.818,3.819,3.809,3.809,12298.0
1701230820000,3.809,3.818,3.8,3.804,23953.0
1701230880000,3.804,3.805,3.781,3.794,36353.0
1701230940000,3.795,3.801,3.791,3.794,9321.0
1701231000000,3.794,3.794,3.783,3.786,10216.0
1701231060000,3.786,3.793,3.783,3.793,8282.0
1701231120000,3.792,3.792,3.782,3.79,9946.0
1701231180000,3.791,3.825,3.791,3.818,25796.0
1701231240000,3.817,3.818,3.812,3.814,8835.0
1701231300000,3.813,3.824,3.81,3.823,12076.0
1701231360000,3.822,3.83,3.82,3.826,8789.0
1701231420000,3.827,3.83,3.821,3.823,13150.0
1701231480000,3.823,3.83,3.82,3.827,7012.0
1701231540000,3.827,3.828,3.823,3.824,11368.0
1701231600000,3.824,3.83,3.823,3.827,10780.0
1701231660000,3.828,3.862,3.826,3.851,64767.0
1701231720000,3.854,3.856,3.839,3.846,21275.0
1701231780000,3.844,3.854,3.84,3.85,12313.0
1701231840000,3.849,3.849,3.837,3.839,16049.0
1701231900000,3.838,3.839,3.825,3.828,11716.0
1701231960000,3.829,3.835,3.828,3.828,4433.0
1701232020000,3.828,3.832,3.824,3.824,8112.0
1701232080000,3.826,3.832,3.823,3.83,4715.0
1701232140000,3.829,3.843,3.829,3.84,7428.0
1701232200000,3.84,3.84,3.817,3.819,13754.0
1701232260000,3.819,3.822,3.79,3.806,34646.0
1701232320000,3.806,3.806,3.761,3.772,79891.0
1701232380000,3.772,3.777,3.765,3.774,15916.0
1701232440000,3.774,3.782,3.769,3.78,15367.0
1701232500000,3.78,3.787,3.776,3.784,14057.0
1701232560000,3.784,3.793,3.784,3.788,9227.0
1701232620000,3.785,3.793,3.785,3.791,4307.0
1701232680000,3.79,3.792,3.783,3.786,3630.0
1701232740000,3.786,3.787,3.772,3.779,19858.0
1701232800000,3.776,3.776,3.77,3.774,5191.0
1701232860000,3.773,3.778,3.767,3.777,10800.0
1701232920000,3.778,3.783,3.764,3.772,9864.0
1701232980000,3.773,3.775,3.765,3.769,6440.0
1701233040000,3.769,3.771,3.76,3.765,8955.0
1701233100000,3.764,3.77,3.76,3.768,4626.0
1701233160000,3.769,3.77,3.763,3.763,2261.0
1701233220000,3.763,3.765,3.761,3.762,3284.0
1701233280000,3.761,3.766,3.756,3.76,7986.0
1701233340000,3.759,3.764,3.752,3.752,7118.0
1701233400000,3.755,3.757,3.741,3.754,26345.0
1701233460000,3.755,3.764,3.755,3.763,4942.0
1701233520000,3.762,3.771,3.745,3.745,15960.0
1701233580000,3.747,3.756,3.746,3.756,4576.0
1701233640000,3.755,3.757,3.749,3.754,3450.0
1701233700000,3.755,3.763,3.755,3.76,6631.0
1701233760000,3.76,3.76,3.746,3.755,11055.0
1701233820000,3.754,3.755,3.741,3.743,11983.0
1701233880000,3.743,3.75,3.742,3.746,6411.0
1701233940000,3.747,3.751,3.747,3.747,799.0
1701234000000,3.747,3.753,3.747,3.748,6396.0
1701234060000,3.749,3.752,3.746,3.751,7803.0
1701234120000,3.748,3.749,3.744,3.747,3766.0
1701234180000,3.746,3.746,3.739,3.739,10513.0
1701234240000,3.739,3.743,3.738,3.741,4318.0
1701234300000,3.74,3.74,3.727,3.728,12069.0
1701234360000,3.729,3.734,3.722,3.734,15117.0
1701234420000,3.733,3.733,3.714,3.72,16789.0
1701234480000,3.721,3.724,3.715,3.719,5133.0
1701234540000,3.719,3.719,3.712,3.716,5124.0
1701234600000,3.716,3.722,3.715,3.719,5333.0
1701234660000,3.719,3.721,3.715,3.718,4166.0
1701234720000,3.717,3.719,3.717,3.719,1197.0
1701234780000,3.718,3.719,3.714,3.716,4288.0
1701234840000,3.715,3.719,3.715,3.717,1335.0
1701234900000,3.717,3.722,3.716,3.719,3833.0
1701234960000,3.719,3.721,3.717,3.718,3307.0
1701235020000,3.719,3.722,3.717,3.718,3711.0
1701235080000,3.717,3.718,3.71,3.713,5026.0
1701235140000,3.713,3.716,3.711,3.712,3317.0
1701235200000,3.712,3.712,3.689,3.697,36706.0
1701235260000,3.696,3.699,3.692,3.696,8606.0
1701235320000,3.697,3.699,3.693,3.694,1594.0
1701235380000,3.694,3.701,3.693,3.698,2295.0
1701235440000,3.698,3.706,3.698,3.704,5299.0
1701235500000,3.703,3.704,3.692,3.698,5371.0
1701235560000,3.697,3.697,3.69,3.696,2179.0
1701235620000,3.695,3.696,3.691,3.691,1523.0
1701235680000,3.691,3.692,3.69,3.69,469.0
1701235740000,3.69,3.696,3.688,3.694,4148.0
1701235800000,3.694,3.694,3.684,3.684,8552.0
1701235860000,3.684,3.69,3.681,3.686,4808.0
1701235920000,3.686,3.689,3.68,3.682,6604.0
1701235980000,3.68,3.682,3.678,3.681,11410.0
1701236040000,3.681,3.681,3.677,3.677,1523.0
1701236100000,3.677,3.677,3.666,3.675,17979.0
1701236160000,3.676,3.692,3.676,3.69,12781.0
1701236220000,3.69,3.694,3.686,3.686,4717.0
1701236280000,3.686,3.691,3.686,3.69,1990.0
1701236340000,3.691,3.694,3.69,3.692,1539.0
1701236400000,3.693,3.694,3.692,3.692,524.0
1701236460000,3.691,3.691,3.677,3.681,7204.0
1701236520000,3.68,3.68,3.674,3.675,4149.0
1701236580000,3.675,3.678,3.675,3.677,1361.0
1701236640000,3.677,3.678,3.674,3.676,1442.0
1701236700000,3.676,3.681,3.675,3.679,2693.0
1701236760000,3.679,3.679,3.676,3.676,1664.0
1701236820000,3.677,3.684,3.676,3.684,3471.0
1701236880000,3.683,3.684,3.678,3.679,1411.0
1701236940000,3.68,3.688,3.68,3.687,4276.0
1701237000000,3.688,3.691,3.683,3.683,4978.0
1701237060000,3.684,3.691,3.681,3.691,2359.0
1701237120000,3.69,3.69,3.682,3.684,3342.0
1701237180000,3.683,3.683,3.68,3.683,3514.0
1701237240000,3.682,3.688,3.68,3.685,4188.0
1701237300000,3.686,3.688,3.682,3.682,1627.0
1701237360000,3.683,3.687,3.681,3.686,3684.0
1701237420000,3.687,3.693,3.687,3.691,4624.0
1701237480000,3.69,3.706,3.688,3.705,17954.0
1701237540000,3.705,3.712,3.703,3.704,15158.0
1701237600000,3.703,3.707,3.696,3.697,4274.0
1701237660000,3.697,3.7,3.696,3.696,3646.0
1701237720000,3.698,3.698,3.68,3.685,23103.0
1701237780000,3.685,3.685,3.673,3.678,24990.0
1701237840000,3.677,3.678,3.668,3.673,13736.0
1701237900000,3.674,3.677,3.673,3.677,3887.0
1701237960000,3.678,3.681,3.676,3.681,3640.0
1701238020000,3.681,3.687,3.679,3.682,6376.0
1701238080000,3.684,3.687,3.68,3.686,3917.0
1701238140000,3.687,3.689,3.684,3.684,1899.0
1701238200000,3.685,3.691,3.685,3.688,3086.0
1701238260000,3.688,3.691,3.687,3.69,1004.0
1701238320000,3.69,3.693,3.69,3.692,2086.0
1701238380000,3.692,3.693,3.683,3.684,3860.0
1701238440000,3.683,3.683,3.68,3.681,2430.0
1701238500000,3.683,3.686,3.68,3.68,2702.0
1701238560000,3.681,3.681,3.673,3.675,8297.0
1701238620000,3.676,3.678,3.671,3.672,11108.0
1701238680000,3.671,3.675,3.669,3.67,9894.0
1701238740000,3.671,3.679,3.67,3.675,4503.0
1701238800000,3.675,3.675,3.67,3.67,3152.0
1701238860000,3.671,3.674,3.668,3.674,4560.0
1701238920000,3.674,3.674,3.67,3.672,448.0
1701238980000,3.673,3.676,3.672,3.674,2167.0
1701239040000,3.674,3.674,3.67,3.67,1659.0
1701239100000,3.671,3.673,3.668,3.669,2180.0
1701239160000,3.668,3.67,3.666,3.666,2757.0
1701239220000,3.668,3.671,3.66,3.665,13311.0
1701239280000,3.667,3.67,3.653,3.662,21114.0
1701239340000,3.662,3.665,3.661,3.664,2303.0
1701239400000,3.663,3.671,3.661,3.669,4052.0
1701239460000,3.67,3.673,3.669,3.67,824.0
1701239520000,3.671,3.676,3.67,3.673,3433.0
1701239580000,3.673,3.677,3.672,3.676,1181.0
1701239640000,3.675,3.676,3.67,3.672,3204.0
1701239700000,3.671,3.676,3.671,3.674,2161.0
1701239760000,3.674,3.675,3.672,3.673,1969.0
1701239820000,3.673,3.674,3.672,3.672,344.0
1701239880000,3.673,3.676,3.673,3.675,1307.0
1701239940000,3.675,3.676,3.672,3.674,1480.0
1701240000000,3.673,3.674,3.672,3.674,2278.0
1701240060000,3.675,3.683,3.671,3.677,12554.0
1701240120000,3.678,3.688,3.678,3.685,8768.0
1701240180000,3.685,3.692,3.684,3.689,9810.0
1701240240000,3.689,3.69,3.685,3.688,3684.0
1701240300000,3.688,3.689,3.684,3.686,3142.0
1701240360000,3.687,3.688,3.682,3.684,7705.0
1701240420000,3.683,3.685,3.681,3.681,2689.0
1701240480000,3.681,3.683,3.68,3.682,2173.0
1701240540000,3.681,3.691,3.681,3.691,1565.0
1701240600000,3.691,3.701,3.691,3.7,8249.0
1701240660000,3.7,3.704,3.696,3.703,9072.0
1701240720000,3.702,3.707,3.692,3.694,9143.0
1701240780000,3.695,3.704,3.694,3.698,10705.0
1701240840000,3.698,3.712,3.698,3.708,9066.0
1701240900000,3.708,3.709,3.701,3.702,2182.0
1701240960000,3.702,3.707,3.699,3.703,6391.0
1701241020000,3.703,3.704,3.693,3.704,11846.0
1701241080000,3.704,3.705,3.697,3.702,6968.0
1701241140000,3.703,3.705,3.7,3.705,1303.0
1701241200000,3.704,3.711,3.702,3.704,7191.0
1701241260000,3.708,3.718,3.706,3.715,7414.0
1701241320000,3.715,3.732,3.713,3.732,30164.0
1701241380000,3.732,3.745,3.73,3.737,27961.0
1701241440000,3.735,3.736,3.722,3.731,10401.0
1701241500000,3.731,3.738,3.727,3.735,10716.0
1701241560000,3.734,3.734,3.731,3.734,4582.0
1701241620000,3.734,3.736,3.731,3.734,8704.0
1701241680000,3.734,3.736,3.734,3.735,2723.0
1701241740000,3.735,3.758,3.735,3.753,38290.0
1701241800000,3.753,3.761,3.751,3.756,12783.0
1701241860000,3.76,3.761,3.744,3.747,11494.0
1701241920000,3.748,3.757,3.742,3.752,15061.0
1701241980000,3.751,3.763,3.737,3.749,27438.0
1701242040000,3.749,3.754,3.748,3.751,5851.0
1701242100000,3.751,3.751,3.727,3.729,36619.0
1701242160000,3.729,3.731,3.719,3.725,14451.0
1701242220000,3.726,3.73,3.719,3.73,9978.0
1701242280000,3.731,3.732,3.718,3.719,9086.0
1701242340000,3.72,3.724,3.682,3.701,39285.0
1701242400000,3.701,3.709,3.701,3.709,8555.0
1701242460000,3.709,3.713,3.709,3.713,2198.0
1701242520000,3.713,3.72,3.713,3.716,7927.0
1701242580000,3.716,3.717,3.715,3.717,1272.0
1701242640000,3.716,3.725,3.715,3.723,7471.0
1701242700000,3.724,3.725,3.72,3.721,2268.0
1701242760000,3.721,3.721,3.711,3.713,5908.0
1701242820000,3.713,3.719,3.712,3.717,8892.0
1701242880000,3.716,3.717,3.71,3.71,1627.0
1701242940000,3.709,3.713,3.708,3.711,5554.0
1701243000000,3.712,3.713,3.709,3.709,1421.0
1701243060000,3.709,3.709,3.692,3.7,18771.0
1701243120000,3.699,3.701,3.693,3.701,5056.0
1701243180000,3.701,3.705,3.7,3.702,2821.0
1701243240000,3.702,3.702,3.694,3.696,4034.0
1701243300000,3.696,3.696,3.68,3.685,18284.0
1701243360000,3.685,3.693,3.681,3.691,6366.0
1701243420000,3.691,3.693,3.689,3.691,2913.0
1701243480000,3.69,3.69,3.679,3.681,8826.0
1701243540000,3.681,3.688,3.679,3.685,6386.0
1701243600000,3.684,3.684,3.68,3.681,3224.0
1701243660000,3.68,3.68,3.67,3.674,9198.0
1701243720000,3.674,3.682,3.673,3.678,3408.0
1701243780000,3.677,3.681,3.676,3.679,1550.0
1701243840000,3.68,3.688,3.68,3.687,3647.0
1701243900000,3.687,3.687,3.681,3.685,2915.0
1701243960000,3.686,3.686,3.682,3.683,2370.0
1701244020000,3.683,3.685,3.682,3.684,1906.0
1701244080000,3.684,3.684,3.678,3.678,4213.0
1701244140000,3.678,3.679,3.667,3.67,12231.0
1701244200000,3.67,3.673,3.669,3.673,3112.0
1701244260000,3.673,3.676,3.673,3.673,2549.0
1701244320000,3.675,3.683,3.675,3.683,6439.0
1701244380000,3.683,3.685,3.681,3.682,2865.0
1701244440000,3.68,3.68,3.676,3.677,884.0
1701244500000,3.677,3.677,3.675,3.675,510.0
1701244560000,3.675,3.678,3.675,3.677,745.0
1701244620000,3.676,3.677,3.67,3.67,2367.0
1701244680000,3.67,3.677,3.67,3.677,3132.0
1701244740000,3.676,3.679,3.675,3.677,1270.0
1701244800000,3.677,3.691,3.676,3.689,2666.0
1701244860000,3.688,3.69,3.684,3.689,3122.0
1701244920000,3.689,3.693,3.686,3.692,2772.0
1701244980000,3.693,3.694,3.689,3.693,1650.0
1701245040000,3.693,3.709,3.693,3.708,11089.0
1701245100000,3.707,3.71,3.705,3.707,4452.0
1701245160000,3.707,3.725,3.707,3.721,15927.0
1701245220000,3.72,3.734,3.718,3.731,17873.0
1701245280000,3.731,3.737,3.719,3.719,21565.0
1701245340000,3.719,3.72,3.712,3.719,12857.0
1701245400000,3.719,3.723,3.719,3.721,2781.0
1701245460000,3.72,3.721,3.716,3.72,4154.0
1701245520000,3.72,3.72,3.715,3.718,7762.0
1701245580000,3.719,3.724,3.717,3.724,6331.0
1701245640000,3.725,3.726,3.702,3.711,12958.0
1701245700000,3.71,3.717,3.707,3.713,5240.0
1701245760000,3.713,3.715,3.701,3.705,10935.0
1701245820000,3.706,3.707,3.7,3.703,1840.0
1701245880000,3.703,3.709,3.703,3.709,2341.0
1701245940000,3.709,3.724,3.706,3.721,18932.0
1701246000000,3.721,3.731,3.721,3.731,10977.0
1701246060000,3.731,3.739,3.72,3.723,26139.0
1701246120000,3.723,3.723,3.709,3.711,6147.0
1701246180000,3.712,3.717,3.712,3.714,1482.0
1701246240000,3.716,3.727,3.714,3.726,7992.0
1701246300000,3.725,3.727,3.723,3.727,2270.0
1701246360000,3.726,3.726,3.723,3.723,2279.0
1701246420000,3.722,3.727,3.722,3.727,1689.0
1701246480000,3.727,3.73,3.726,3.726,1152.0
1701246540000,3.725,3.726,3.721,3.723,4043.0
1701246600000,3.723,3.727,3.723,3.725,1259.0
1701246660000,3.724,3.725,3.72,3.723,3660.0
1701246720000,3.722,3.725,3.72,3.723,1108.0
1701246780000,3.724,3.73,3.724,3.728,850.0
1701246840000,3.728,3.737,3.725,3.736,9581.0
1701246900000,3.735,3.742,3.733,3.74,5305.0
1701246960000,3.739,3.743,3.736,3.737,2769.0
1701247020000,3.737,3.739,3.734,3.736,3192.0
1701247080000,3.736,3.737,3.731,3.734,8533.0
1701247140000,3.735,3.738,3.732,3.734,3144.0
1701247200000,3.734,3.734,3.723,3.724,5535.0
1701247260000,3.724,3.726,3.721,3.724,2736.0
1701247320000,3.725,3.727,3.724,3.724,1191.0
1701247380000,3.725,3.727,3.723,3.727,4357.0
1701247440000,3.726,3.726,3.721,3.722,4243.0
1701247500000,3.722,3.726,3.712,3.716,17675.0
1701247560000,3.716,3.723,3.711,3.712,7724.0
1701247620000,3.713,3.713,3.705,3.711,8015.0
1701247680000,3.711,3.715,3.701,3.712,9053.0
1701247740000,3.713,3.719,3.712,3.718,3471.0
1701247800000,3.718,3.725,3.718,3.724,5689.0
1701247860000,3.723,3.723,3.72,3.721,1789.0
1701247920000,3.722,3.724,3.719,3.719,3285.0
1701247980000,3.72,3.722,3.717,3.719,3388.0
1701248040000,3.719,3.725,3.719,3.725,5167.0
1701248100000,3.725,3.726,3.721,3.721,881.0
1701248160000,3.721,3.726,3.719,3.726,3435.0
1701248220000,3.726,3.731,3.726,3.727,3273.0
1701248280000,3.728,3.733,3.718,3.72,10325.0
1701248340000,3.721,3.727,3.721,3.722,2873.0
1701248400000,3.723,3.723,3.72,3.721,2785.0
1701248460000,3.721,3.722,3.705,3.721,9463.0
1701248520000,3.721,3.731,3.721,3.73,2442.0
1701248580000,3.73,3.731,3.727,3.728,809.0
1701248640000,3.728,3.738,3.728,3.738,8637.0
1701248700000,3.738,3.742,3.738,3.74,3585.0
1701248760000,3.739,3.743,3.734,3.734,4103.0
1701248820000,3.734,3.734,3.731,3.732,1936.0
1701248880000,3.731,3.731,3.728,3.729,4687.0
1701248940000,3.729,3.73,3.725,3.725,1550.0
1701249000000,3.724,3.734,3.723,3.734,9868.0
1701249060000,3.734,3.735,3.73,3.735,2689.0
1701249120000,3.735,3.735,3.731,3.732,404.0
1701249180000,3.732,3.739,3.732,3.737,1811.0
1701249240000,3.736,3.74,3.734,3.739,2349.0
1701249300000,3.738,3.743,3.737,3.743,1276.0
1701249360000,3.742,3.744,3.74,3.741,1010.0
1701249420000,3.741,3.743,3.736,3.736,3082.0
1701249480000,3.735,3.735,3.725,3.725,7806.0
1701249540000,3.726,3.731,3.726,3.728,995.0
1701249600000,3.728,3.728,3.724,3.726,3563.0
1701249660000,3.725,3.731,3.723,3.731,8534.0
1701249720000,3.731,3.731,3.725,3.729,2562.0
1701249780000,3.73,3.733,3.727,3.731,2129.0
1701249840000,3.731,3.733,3.721,3.723,5584.0
1701249900000,3.724,3.73,3.724,3.73,5023.0
1701249960000,3.729,3.731,3.725,3.725,627.0
1701250020000,3.725,3.725,3.706,3.712,21135.0
1701250080000,3.715,3.717,3.709,3.709,2797.0
1701250140000,3.71,3.71,3.695,3.703,17678.0
1701250200000,3.703,3.703,3.694,3.698,7335.0
1701250260000,3.698,3.698,3.69,3.693,5821.0
1701250320000,3.696,3.711,3.696,3.708,5193.0
1701250380000,3.707,3.714,3.706,3.714,4738.0
1701250440000,3.713,3.724,3.713,3.723,4710.0
1701250500000,3.724,3.724,3.718,3.722,3701.0
1701250560000,3.721,3.725,3.716,3.716,3795.0
1701250620000,3.716,3.716,3.709,3.714,2868.0
1701250680000,3.713,3.714,3.708,3.709,934.0
1701250740000,3.71,3.711,3.702,3.703,3707.0
1701250800000,3.707,3.71,3.707,3.707,2422.0
1701250860000,3.707,3.711,3.704,3.71,2130.0
1701250920000,3.71,3.713,3.708,3.708,2232.0
1701250980000,3.708,3.709,3.704,3.709,641.0
1701251040000,3.708,3.708,3.704,3.704,403.0
1701251100000,3.704,3.706,3.701,3.706,1590.0
1701251160000,3.707,3.722,3.707,3.722,7638.0
1701251220000,3.722,3.722,3.717,3.718,2988.0
1701251280000,3.719,3.72,3.715,3.717,1378.0
1701251340000,3.717,3.717,3.704,3.714,8586.0
1701251400000,3.714,3.72,3.714,3.72,2206.0
1701251460000,3.721,3.726,3.72,3.723,6237.0
1701251520000,3.723,3.732,3.71,3.716,19154.0
1701251580000,3.716,3.716,3.68,3.686,37011.0
1701251640000,3.687,3.698,3.683,3.698,8059.0
1701251700000,3.697,3.704,3.696,3.699,2098.0
1701251760000,3.7,3.7,3.689,3.691,5082.0
1701251820000,3.692,3.694,3.684,3.689,7576.0
1701251880000,3.689,3.689,3.685,3.688,1877.0
1701251940000,3.688,3.69,3.681,3.689,2562.0
1701252000000,3.688,3.695,3.688,3.691,7408.0
1701252060000,3.692,3.696,3.689,3.691,4139.0
1701252120000,3.69,3.69,3.684,3.686,1946.0
1701252180000,3.685,3.685,3.677,3.678,3488.0
1701252240000,3.679,3.692,3.677,3.692,13586.0
1701252300000,3.692,3.694,3.688,3.689,1629.0
1701252360000,3.689,3.689,3.682,3.683,3974.0
1701252420000,3.682,3.686,3.681,3.686,459.0
1701252480000,3.686,3.689,3.686,3.689,329.0
1701252540000,3.688,3.688,3.685,3.687,1206.0
1701252600000,3.687,3.69,3.685,3.69,1197.0
1701252660000,3.69,3.692,3.688,3.69,1363.0
1701252720000,3.69,3.69,3.683,3.683,3481.0
1701252780000,3.682,3.682,3.678,3.678,1705.0
1701252840000,3.678,3.678,3.672,3.675,3568.0
1701252900000,3.675,3.675,3.671,3.672,1305.0
1701252960000,3.673,3.673,3.662,3.662,7754.0
1701253020000,3.662,3.664,3.66,3.664,3900.0
1701253080000,3.665,3.667,3.662,3.663,796.0
1701253140000,3.663,3.663,3.653,3.661,6882.0
1701253200000,3.662,3.67,3.661,3.668,8373.0
1701253260000,3.666,3.675,3.666,3.67,7094.0
1701253320000,3.669,3.67,3.667,3.669,900.0
1701253380000,3.669,3.669,3.662,3.664,2199.0
1701253440000,3.666,3.671,3.664,3.665,5873.0
1701253500000,3.665,3.668,3.662,3.664,902.0
1701253560000,3.664,3.667,3.66,3.66,1480.0
1701253620000,3.661,3.662,3.654,3.657,7312.0
1701253680000,3.657,3.664,3.654,3.664,3099.0
1701253740000,3.664,3.67,3.664,3.667,3723.0
1701253800000,3.668,3.681,3.667,3.681,5251.0
1701253860000,3.681,3.684,3.675,3.675,2124.0
1701253920000,3.676,3.685,3.676,3.684,4926.0
1701253980000,3.683,3.684,3.67,3.672,6938.0
1701254040000,3.672,3.672,3.663,3.672,3346.0
1701254100000,3.673,3.678,3.671,3.678,6734.0
1701254160000,3.679,3.681,3.674,3.675,2649.0
1701254220000,3.674,3.677,3.671,3.676,1179.0
1701254280000,3.675,3.675,3.673,3.673,1581.0
1701254340000,3.673,3.674,3.663,3.663,2479.0
1701254400000,3.663,3.663,3.651,3.662,7959.0
1701254460000,3.66,3.66,3.654,3.656,4421.0
1701254520000,3.655,3.655,3.63,3.644,30799.0
1701254580000,3.643,3.648,3.637,3.643,8870.0
1701254640000,3.643,3.649,3.633,3.636,19837.0
1701254700000,3.639,3.649,3.636,3.648,8391.0
1701254760000,3.649,3.657,3.645,3.657,6440.0
1701254820000,3.658,3.665,3.657,3.661,3249.0
1701254880000,3.662,3.668,3.658,3.663,4016.0
1701254940000,3.662,3.665,3.659,3.663,1744.0
1701255000000,3.663,3.666,3.656,3.656,3218.0
1701255060000,3.657,3.661,3.656,3.657,1446.0
1701255120000,3.658,3.663,3.658,3.66,2278.0
1701255180000,3.66,3.662,3.66,3.661,444.0
1701255240000,3.66,3.671,3.66,3.669,3607.0
1701255300000,3.67,3.672,3.666,3.668,1180.0
1701255360000,3.668,3.668,3.662,3.662,2300.0
1701255420000,3.662,3.664,3.652,3.652,8206.0
1701255480000,3.652,3.659,3.651,3.658,2099.0
1701255540000,3.659,3.659,3.656,3.658,651.0
1701255600000,3.658,3.658,3.649,3.65,1442.0
1701255660000,3.65,3.662,3.65,3.662,1364.0
1701255720000,3.662,3.667,3.661,3.667,863.0
1701255780000,3.668,3.675,3.667,3.674,2023.0
1701255840000,3.674,3.677,3.673,3.673,1912.0
1701255900000,3.673,3.676,3.67,3.674,4504.0
1701255960000,3.673,3.673,3.668,3.669,5328.0
1701256020000,3.669,3.669,3.664,3.664,2296.0
1701256080000,3.663,3.667,3.663,3.665,2370.0
1701256140000,3.664,3.664,3.66,3.66,818.0
1701256200000,3.66,3.672,3.66,3.672,9233.0
1701256260000,3.67,3.68,3.67,3.68,4641.0
1701256320000,3.679,3.679,3.674,3.678,1622.0
1701256380000,3.676,3.676,3.67,3.672,4448.0
1701256440000,3.673,3.674,3.672,3.672,1650.0
1701256500000,3.673,3.674,3.671,3.671,1790.0
1701256560000,3.67,3.67,3.667,3.667,384.0
1701256620000,3.666,3.668,3.666,3.668,922.0
1701256680000,3.669,3.675,3.669,3.669,1082.0
1701256740000,3.669,3.669,3.667,3.667,1235.0
1701256800000,3.667,3.667,3.66,3.662,2552.0
1701256860000,3.662,3.662,3.656,3.658,801.0
1701256920000,3.658,3.663,3.658,3.663,3081.0
1701256980000,3.663,3.665,3.663,3.665,491.0
1701257040000,3.666,3.667,3.66,3.66,3038.0
1701257100000,3.659,3.661,3.659,3.661,620.0
1701257160000,3.661,3.661,3.658,3.66,933.0
1701257220000,3.66,3.66,3.654,3.654,1694.0
1701257280000,3.655,3.655,3.652,3.652,467.0
1701257340000,3.653,3.653,3.65,3.65,1239.0
1701257400000,3.651,3.652,3.645,3.646,5671.0
1701257460000,3.646,3.648,3.645,3.648,582.0
1701257520000,3.649,3.651,3.649,3.649,407.0
1701257580000,3.65,3.651,3.649,3.65,726.0
1701257640000,3.651,3.663,3.651,3.663,16611.0
1701257700000,3.663,3.67,3.66,3.67,10618.0
1701257760000,3.669,3.669,3.665,3.665,3668.0
1701257820000,3.664,3.665,3.664,3.665,908.0
1701257880000,3.664,3.664,3.66,3.66,1551.0
1701257940000,3.66,3.665,3.66,3.665,2430.0
1701258000000,3.665,3.665,3.66,3.66,423.0
1701258060000,3.66,3.661,3.659,3.661,1031.0
1701258120000,3.661,3.665,3.661,3.665,1586.0
1701258180000,3.665,3.673,3.665,3.673,2122.0
1701258240000,3.673,3.684,3.673,3.679,10663.0
1701258300000,3.679,3.682,3.674,3.675,5233.0
1701258360000,3.674,3.677,3.668,3.677,3833.0
1701258420000,3.678,3.682,3.678,3.68,2881.0
1701258480000,3.679,3.686,3.679,3.681,5477.0
1701258540000,3.68,3.681,3.678,3.679,1759.0
1701258600000,3.678,3.678,3.674,3.674,1651.0
1701258660000,3.674,3.678,3.674,3.678,2264.0
1701258720000,3.677,3.68,3.677,3.678,1942.0
1701258780000,3.678,3.687,3.678,3.68,4939.0
1701258840000,3.681,3.684,3.681,3.684,827.0
1701258900000,3.685,3.707,3.685,3.693,24140.0
1701258960000,3.692,3.693,3.688,3.688,6194.0
1701259020000,3.687,3.687,3.681,3.685,7400.0
1701259080000,3.685,3.685,3.677,3.681,8740.0
1701259140000,3.681,3.681,3.671,3.672,9626.0
1701259200000,3.672,3.673,3.666,3.671,9695.0
1701259260000,3.672,3.676,3.672,3.674,1795.0
1701259320000,3.675,3.679,3.675,3.679,415.0
1701259380000,3.68,3.681,3.677,3.678,3463.0
1701259440000,3.679,3.684,3.679,3.684,1232.0
1701259500000,3.684,3.695,3.684,3.694,1901.0
1701259560000,3.694,3.695,3.693,3.694,2723.0
1701259620000,3.693,3.695,3.685,3.688,2290.0
1701259680000,3.688,3.689,3.681,3.688,5205.0
1701259740000,3.688,3.69,3.687,3.689,1280.0
1701259800000,3.69,3.691,3.686,3.686,2091.0
1701259860000,3.686,3.694,3.686,3.693,5990.0
1701259920000,3.693,3.695,3.691,3.691,1152.0
1701259980000,3.689,3.7,3.689,3.7,3973.0
1701260040000,3.7,3.704,3.695,3.696,5633.0
1701260100000,3.696,3.703,3.696,3.702,1190.0
1701260160000,3.702,3.705,3.698,3.7,2208.0
1701260220000,3.7,3.701,3.699,3.699,1076.0
1701260280000,3.698,3.7,3.686,3.687,1694.0
1701260340000,3.688,3.694,3.684,3.694,5738.0
1701260400000,3.694,3.703,3.693,3.703,2481.0
1701260460000,3.704,3.708,3.703,3.707,4372.0
1701260520000,3.707,3.714,3.707,3.708,3667.0
1701260580000,3.708,3.712,3.702,3.711,3155.0
1701260640000,3.712,3.719,3.711,3.719,4005.0
1701260700000,3.719,3.723,3.717,3.717,4573.0
1701260760000,3.716,3.718,3.711,3.714,2931.0
1701260820000,3.715,3.723,3.715,3.72,2101.0
1701260880000,3.72,3.72,3.713,3.713,6429.0
1701260940000,3.714,3.717,3.714,3.714,1312.0
1701261000000,3.715,3.716,3.708,3.708,6490.0
1701261060000,3.707,3.711,3.704,3.709,2049.0
1701261120000,3.708,3.712,3.705,3.711,2411.0
1701261180000,3.709,3.714,3.707,3.711,2149.0
1701261240000,3.713,3.72,3.713,3.72,1304.0
1701261300000,3.719,3.729,3.717,3.729,9884.0
1701261360000,3.727,3.731,3.72,3.722,8487.0
1701261420000,3.723,3.727,3.723,3.726,2170.0
1701261480000,3.724,3.734,3.724,3.734,3505.0
1701261540000,3.733,3.734,3.728,3.734,8656.0
1701261600000,3.735,3.735,3.724,3.726,7509.0
1701261660000,3.726,3.727,3.713,3.714,15429.0
1701261720000,3.715,3.718,3.713,3.716,1735.0
1701261780000,3.716,3.72,3.716,3.716,1647.0
1701261840000,3.717,3.718,3.706,3.71,7265.0
1701261900000,3.71,3.719,3.71,3.714,3963.0
1701261960000,3.713,3.722,3.71,3.718,5241.0
1701262020000,3.719,3.729,3.718,3.728,7863.0
1701262080000,3.728,3.728,3.715,3.722,5831.0
1701262140000,3.721,3.73,3.721,3.73,5504.0
1701262200000,3.731,3.737,3.727,3.732,4838.0
1701262260000,3.731,3.731,3.725,3.729,3221.0
1701262320000,3.73,3.73,3.727,3.727,2473.0
1701262380000,3.728,3.728,3.723,3.723,1441.0
1701262440000,3.723,3.723,3.718,3.718,5262.0
1701262500000,3.72,3.726,3.715,3.725,3820.0
1701262560000,3.725,3.725,3.721,3.721,930.0
1701262620000,3.722,3.723,3.72,3.72,500.0
1701262680000,3.72,3.72,3.717,3.719,318.0
1701262740000,3.719,3.719,3.715,3.715,2100.0
1701262800000,3.715,3.718,3.713,3.718,2552.0
1701262860000,3.718,3.722,3.718,3.722,2600.0
1701262920000,3.723,3.727,3.722,3.727,2874.0
1701262980000,3.726,3.73,3.724,3.726,3461.0
1701263040000,3.726,3.734,3.723,3.73,7258.0
1701263100000,3.729,3.729,3.708,3.712,5765.0
1701263160000,3.713,3.717,3.71,3.711,2585.0
1701263220000,3.711,3.714,3.71,3.711,686.0
1701263280000,3.712,3.717,3.711,3.716,926.0
1701263340000,3.716,3.721,3.712,3.719,3968.0
1701263400000,3.719,3.721,3.717,3.718,681.0
1701263460000,3.719,3.721,3.719,3.721,83.0
1701263520000,3.722,3.725,3.722,3.724,777.0
1701263580000,3.724,3.726,3.721,3.723,1962.0
1701263640000,3.723,3.728,3.723,3.726,1589.0
1701263700000,3.726,3.728,3.724,3.724,3028.0
1701263760000,3.723,3.725,3.722,3.725,405.0
1701263820000,3.725,3.728,3.725,3.728,864.0
1701263880000,3.728,3.728,3.716,3.716,1686.0
1701263940000,3.716,3.719,3.714,3.719,1397.0
1701264000000,3.72,3.723,3.717,3.722,1744.0
1701264060000,3.722,3.722,3.712,3.713,3330.0
1701264120000,3.715,3.715,3.707,3.71,2809.0
1701264180000,3.711,3.712,3.687,3.697,14371.0
1701264240000,3.698,3.699,3.688,3.693,5645.0
1701264300000,3.696,3.698,3.692,3.693,3413.0
1701264360000,3.693,3.693,3.658,3.667,40998.0
1701264420000,3.668,3.683,3.66,3.677,17147.0
1701264480000,3.676,3.68,3.674,3.679,3599.0
1701264540000,3.678,3.681,3.674,3.674,3358.0
1701264600000,3.674,3.674,3.669,3.669,5435.0
1701264660000,3.671,3.68,3.67,3.68,2180.0
1701264720000,3.681,3.691,3.681,3.69,2304.0
1701264780000,3.69,3.7,3.688,3.697,2444.0
1701264840000,3.696,3.699,3.689,3.692,5071.0
1701264900000,3.692,3.699,3.692,3.696,1407.0
1701264960000,3.697,3.699,3.696,3.697,1812.0
1701265020000,3.698,3.707,3.698,3.707,1219.0
1701265080000,3.707,3.707,3.694,3.694,2886.0
1701265140000,3.695,3.702,3.693,3.702,2506.0
1701265200000,3.701,3.703,3.699,3.703,886.0
1701265260000,3.703,3.708,3.703,3.705,2079.0
1701265320000,3.708,3.708,3.705,3.707,866.0
1701265380000,3.708,3.709,3.706,3.709,620.0
1701265440000,3.709,3.712,3.693,3.693,11694.0
1701265500000,3.693,3.697,3.691,3.697,4391.0
1701265560000,3.698,3.707,3.695,3.706,3339.0
1701265620000,3.706,3.706,3.7,3.702,2268.0
1701265680000,3.702,3.706,3.699,3.702,2752.0
1701265740000,3.702,3.702,3.696,3.701,2592.0
1701265800000,3.701,3.704,3.7,3.704,1626.0
1701265860000,3.704,3.704,3.704,3.704,123.0
1701265920000,3.704,3.704,3.7,3.7,1438.0
1701265980000,3.701,3.706,3.701,3.704,862.0
1701266040000,3.705,3.705,3.702,3.702,1034.0
1701266100000,3.704,3.712,3.704,3.705,1363.0
1701266160000,3.706,3.709,3.705,3.708,1290.0
1701266220000,3.707,3.711,3.707,3.709,742.0
1701266280000,3.71,3.71,3.702,3.704,781.0
1701266340000,3.704,3.704,3.695,3.696,1796.0
1701266400000,3.695,3.697,3.693,3.693,1282.0
1701266460000,3.695,3.696,3.679,3.685,7197.0
1701266520000,3.685,3.689,3.683,3.686,1152.0
1701266580000,3.686,3.694,3.684,3.694,936.0
1701266640000,3.695,3.711,3.693,3.71,3230.0
1701266700000,3.709,3.713,3.704,3.709,4885.0
1701266760000,3.708,3.709,3.705,3.708,823.0
1701266820000,3.708,3.711,3.708,3.708,860.0
1701266880000,3.709,3.714,3.708,3.712,1157.0
1701266940000,3.712,3.714,3.711,3.714,1037.0
1701267000000,3.712,3.712,3.709,3.709,2227.0
1701267060000,3.709,3.709,3.703,3.705,2595.0
1701267120000,3.704,3.704,3.7,3.7,538.0
1701267180000,3.698,3.698,3.693,3.693,1185.0
1701267240000,3.693,3.693,3.687,3.69,2053.0
1701267300000,3.689,3.689,3.683,3.684,2616.0
1701267360000,3.685,3.685,3.682,3.682,395.0
1701267420000,3.682,3.682,3.673,3.673,2009.0
1701267480000,3.673,3.673,3.664,3.67,17561.0
1701267540000,3.669,3.672,3.661,3.665,5637.0
1701267600000,3.664,3.666,3.659,3.66,5099.0
1701267660000,3.66,3.666,3.658,3.662,6407.0
1701267720000,3.662,3.662,3.652,3.656,5899.0
1701267780000,3.656,3.657,3.654,3.657,1238.0
1701267840000,3.656,3.661,3.655,3.661,2383.0
1701267900000,3.661,3.664,3.658,3.659,1973.0
1701267960000,3.659,3.662,3.658,3.661,763.0
1701268020000,3.663,3.664,3.657,3.657,1424.0
1701268080000,3.657,3.657,3.65,3.654,2509.0
1701268140000,3.654,3.655,3.651,3.655,2387.0
1701268200000,3.656,3.658,3.65,3.653,2190.0
1701268260000,3.653,3.655,3.651,3.651,1648.0
1701268320000,3.65,3.65,3.646,3.646,3911.0
1701268380000,3.645,3.645,3.631,3.636,14380.0
1701268440000,3.636,3.644,3.633,3.643,4823.0
1701268500000,3.642,3.655,3.641,3.654,6342.0
1701268560000,3.655,3.665,3.654,3.661,8440.0
1701268620000,3.662,3.665,3.645,3.645,10549.0
1701268680000,3.645,3.647,3.635,3.635,5065.0
1701268740000,3.635,3.645,3.63,3.642,12158.0
1701268800000,3.643,3.65,3.641,3.646,11664.0
1701268860000,3.646,3.65,3.644,3.649,3117.0
1701268920000,3.649,3.655,3.649,3.655,3085.0
1701268980000,3.655,3.655,3.645,3.649,1676.0
1701269040000,3.648,3.652,3.642,3.646,2636.0
1701269100000,3.648,3.655,3.633,3.638,5394.0
1701269160000,3.638,3.647,3.638,3.646,1843.0
1701269220000,3.646,3.646,3.631,3.635,4869.0
1701269280000,3.633,3.638,3.626,3.63,9946.0
1701269340000,3.632,3.635,3.621,3.625,8396.0
1701269400000,3.625,3.639,3.621,3.639,5958.0
1701269460000,3.639,3.643,3.635,3.641,3344.0
1701269520000,3.641,3.641,3.633,3.633,1300.0
1701269580000,3.633,3.638,3.632,3.635,782.0
1701269640000,3.635,3.638,3.632,3.632,3123.0
1701269700000,3.632,3.634,3.629,3.632,4550.0
1701269760000,3.631,3.631,3.619,3.629,13017.0
1701269820000,3.629,3.631,3.624,3.625,2302.0
1701269880000,3.625,3.628,3.621,3.622,2595.0
1701269940000,3.625,3.626,3.623,3.625,6137.0
1701270000000,3.625,3.629,3.622,3.624,1873.0
1701270060000,3.625,3.636,3.625,3.636,3613.0
1701270120000,3.637,3.643,3.634,3.634,6539.0
1701270180000,3.633,3.633,3.618,3.625,6827.0
1701270240000,3.625,3.627,3.615,3.617,12750.0
1701270300000,3.618,3.621,3.611,3.618,4330.0
1701270360000,3.618,3.618,3.596,3.603,27081.0
1701270420000,3.606,3.608,3.603,3.607,6856.0
1701270480000,3.606,3.609,3.6,3.602,6133.0
1701270540000,3.602,3.605,3.594,3.601,9356.0
1701270600000,3.6,3.6,3.588,3.596,8039.0
1701270660000,3.596,3.601,3.588,3.592,9037.0
1701270720000,3.592,3.593,3.589,3.591,5023.0
1701270780000,3.591,3.598,3.587,3.589,9647.0
1701270840000,3.588,3.592,3.582,3.586,9633.0
1701270900000,3.586,3.598,3.581,3.596,5619.0
1701270960000,3.596,3.598,3.592,3.597,8077.0
1701271020000,3.597,3.601,3.594,3.594,3108.0
1701271080000,3.593,3.595,3.591,3.592,1545.0
1701271140000,3.591,3.592,3.585,3.588,5302.0
1701271200000,3.588,3.588,3.585,3.585,4052.0
1701271260000,3.586,3.595,3.586,3.593,1543.0
1701271320000,3.594,3.599,3.594,3.594,1593.0
1701271380000,3.595,3.6,3.595,3.597,1098.0
1701271440000,3.597,3.602,3.595,3.602,1869.0
1701271500000,3.601,3.602,3.598,3.598,1802.0
1701271560000,3.598,3.612,3.597,3.608,10220.0
1701271620000,3.607,3.614,3.607,3.612,2767.0
1701271680000,3.613,3.637,3.612,3.631,34234.0
1701271740000,3.63,3.631,3.61,3.614,16615.0
1701271800000,3.614,3.618,3.608,3.608,4650.0
1701271860000,3.608,3.617,3.607,3.612,2497.0
1701271920000,3.613,3.621,3.613,3.62,5208.0
1701271980000,3.62,3.623,3.612,3.62,13153.0
1701272040000,3.62,3.624,3.617,3.619,3328.0
1701272100000,3.619,3.621,3.615,3.615,1232.0
1701272160000,3.615,3.626,3.613,3.624,2971.0
1701272220000,3.623,3.632,3.623,3.631,3571.0
1701272280000,3.629,3.63,3.626,3.628,2339.0
1701272340000,3.628,3.634,3.628,3.634,575.0
1701272400000,3.634,3.648,3.633,3.645,12730.0
1701272460000,3.645,3.647,3.644,3.646,764.0
1701272520000,3.647,3.648,3.642,3.642,2667.0
1701272580000,3.643,3.645,3.639,3.64,1433.0
1701272640000,3.64,3.641,3.632,3.637,5584.0
1701272700000,3.636,3.644,3.636,3.644,969.0
1701272760000,3.644,3.654,3.644,3.646,4849.0
1701272820000,3.645,3.645,3.64,3.645,1937.0
1701272880000,3.646,3.646,3.638,3.639,972.0
1701272940000,3.64,3.648,3.64,3.648,2811.0
1701273000000,3.648,3.65,3.646,3.65,2265.0
1701273060000,3.65,3.66,3.65,3.659,2663.0
1701273120000,3.66,3.66,3.655,3.656,697.0
1701273180000,3.657,3.662,3.657,3.659,2983.0
1701273240000,3.659,3.663,3.659,3.663,1402.0
1701273300000,3.662,3.662,3.66,3.66,2143.0
1701273360000,3.66,3.66,3.655,3.656,1870.0
1701273420000,3.657,3.662,3.656,3.662,1459.0
1701273480000,3.663,3.663,3.661,3.663,705.0
1701273540000,3.662,3.674,3.661,3.671,5572.0
1701273600000,3.672,3.672,3.661,3.661,4763.0
1701273660000,3.661,3.668,3.657,3.668,2619.0
1701273720000,3.669,3.677,3.669,3.676,2684.0
1701273780000,3.677,3.68,3.674,3.679,950.0
1701273840000,3.68,3.689,3.679,3.683,10292.0
1701273900000,3.683,3.683,3.673,3.676,7265.0
1701273960000,3.675,3.677,3.675,3.676,1156.0
1701274020000,3.676,3.676,3.668,3.671,1811.0
1701274080000,3.67,3.671,3.667,3.667,1013.0
1701274140000,3.668,3.672,3.666,3.672,1555.0
1701274200000,3.673,3.674,3.669,3.67,2047.0
1701274260000,3.671,3.673,3.668,3.668,725.0
1701274320000,3.67,3.674,3.67,3.671,1365.0
1701274380000,3.671,3.678,3.671,3.676,1900.0
1701274440000,3.675,3.675,3.672,3.675,1595.0
1701274500000,3.674,3.674,3.666,3.668,2812.0
1701274560000,3.667,3.667,3.663,3.664,681.0
1701274620000,3.665,3.666,3.645,3.649,12819.0
1701274680000,3.649,3.65,3.643,3.65,3617.0
1701274740000,3.651,3.656,3.649,3.656,1193.0
1701274800000,3.656,3.657,3.65,3.656,2158.0
1701274860000,3.656,3.662,3.656,3.662,2065.0
1701274920000,3.663,3.67,3.663,3.67,1836.0
1701274980000,3.671,3.681,3.671,3.676,9278.0
1701275040000,3.676,3.685,3.675,3.684,4619.0
1701275100000,3.683,3.683,3.677,3.678,2994.0
1701275160000,3.678,3.682,3.674,3.674,2678.0
1701275220000,3.673,3.679,3.67,3.679,3807.0
1701275280000,3.677,3.678,3.668,3.668,2095.0
1701275340000,3.667,3.667,3.653,3.657,5938.0
1701275400000,3.656,3.658,3.654,3.656,1940.0
1701275460000,3.655,3.655,3.642,3.643,6959.0
1701275520000,3.644,3.649,3.643,3.649,1472.0
1701275580000,3.649,3.649,3.639,3.644,2531.0
1701275640000,3.644,3.644,3.637,3.641,2765.0
1701275700000,3.64,3.644,3.64,3.641,1748.0
1701275760000,3.641,3.642,3.636,3.637,2140.0
1701275820000,3.636,3.637,3.63,3.637,2844.0
1701275880000,3.637,3.637,3.629,3.63,1086.0
1701275940000,3.629,3.634,3.627,3.627,1891.0
1701276000000,3.628,3.64,3.628,3.635,5011.0
1701276060000,3.637,3.646,3.637,3.646,1619.0
1701276120000,3.646,3.651,3.645,3.651,1386.0
1701276180000,3.652,3.654,3.65,3.65,1395.0
1701276240000,3.652,3.655,3.652,3.652,1456.0
1701276300000,3.653,3.655,3.647,3.65,2840.0
1701276360000,3.653,3.659,3.653,3.659,2070.0
1701276420000,3.658,3.667,3.657,3.667,1189.0
1701276480000,3.666,3.682,3.666,3.677,3140.0
1701276540000,3.678,3.681,3.674,3.678,1277.0
1701276600000,3.678,3.678,3.675,3.675,2177.0
1701276660000,3.675,3.678,3.675,3.675,1864.0
1701276720000,3.676,3.681,3.676,3.679,1347.0
1701276780000,3.679,3.687,3.678,3.687,1835.0
1701276840000,3.686,3.687,3.68,3.68,3109.0
1701276900000,3.68,3.68,3.667,3.669,9762.0
1701276960000,3.668,3.673,3.661,3.665,4450.0
1701277020000,3.664,3.665,3.661,3.661,686.0
1701277080000,3.661,3.662,3.659,3.659,631.0
1701277140000,3.659,3.663,3.659,3.662,1293.0
1701277200000,3.66,3.66,3.656,3.658,1132.0
1701277260000,3.658,3.659,3.651,3.655,2395.0
1701277320000,3.654,3.654,3.65,3.652,266.0
1701277380000,3.652,3.653,3.649,3.651,547.0
1701277440000,3.651,3.652,3.649,3.651,544.0
1701277500000,3.65,3.661,3.65,3.66,1687.0
1701277560000,3.66,3.666,3.66,3.66,2246.0
1701277620000,3.659,3.666,3.657,3.664,1631.0
1701277680000,3.663,3.67,3.663,3.664,2981.0
1701277740000,3.663,3.664,3.66,3.661,1731.0
1701277800000,3.66,3.666,3.66,3.666,1117.0
1701277860000,3.664,3.664,3.658,3.658,608.0
1701277920000,3.658,3.66,3.658,3.66,514.0
1701277980000,3.661,3.663,3.661,3.663,593.0
1701278040000,3.664,3.664,3.66,3.66,803.0
1701278100000,3.66,3.66,3.656,3.656,4451.0
1701278160000,3.655,3.658,3.65,3.658,2507.0
1701278220000,3.659,3.659,3.655,3.657,271.0
1701278280000,3.656,3.659,3.653,3.659,1521.0
1701278340000,3.659,3.665,3.659,3.664,1698.0
1701278400000,3.664,3.664,3.66,3.664,783.0
1701278460000,3.665,3.675,3.665,3.671,3017.0
1701278520000,3.672,3.674,3.672,3.672,468.0
1701278580000,3.673,3.679,3.673,3.677,1360.0
1701278640000,3.677,3.678,3.673,3.673,3087.0
1701278700000,3.672,3.676,3.671,3.673,3271.0
1701278760000,3.673,3.673,3.668,3.671,2723.0
1701278820000,3.67,3.672,3.666,3.67,1505.0
1701278880000,3.671,3.674,3.671,3.674,256.0
1701278940000,3.673,3.677,3.671,3.677,1497.0
1701279000000,3.678,3.683,3.678,3.682,956.0
1701279060000,3.683,3.688,3.683,3.687,1203.0
1701279120000,3.687,3.695,3.687,3.694,6243.0
1701279180000,3.694,3.708,3.694,3.699,18890.0
1701279240000,3.698,3.698,3.691,3.691,3357.0
1701279300000,3.691,3.694,3.683,3.684,4416.0
1701279360000,3.684,3.689,3.683,3.688,4602.0
1701279420000,3.688,3.692,3.687,3.691,838.0
1701279480000,3.69,3.701,3.69,3.698,2000.0
1701279540000,3.698,3.698,3.695,3.696,546.0
1701279600000,3.695,3.699,3.693,3.697,2685.0
1701279660000,3.697,3.705,3.697,3.703,1438.0
1701279720000,3.703,3.703,3.694,3.696,1247.0
1701279780000,3.695,3.695,3.693,3.695,1895.0
1701279840000,3.694,3.7,3.694,3.7,739.0
1701279900000,3.699,3.702,3.697,3.701,2074.0
1701279960000,3.7,3.702,3.7,3.702,378.0
1701280020000,3.701,3.703,3.699,3.701,3275.0
1701280080000,3.7,3.7,3.696,3.699,2626.0
1701280140000,3.699,3.704,3.697,3.702,3618.0
1701280200000,3.701,3.71,3.7,3.703,5085.0
1701280260000,3.703,3.709,3.702,3.709,1533.0
1701280320000,3.709,3.715,3.708,3.711,4146.0
1701280380000,3.712,3.712,3.705,3.707,1174.0
1701280440000,3.708,3.708,3.705,3.705,1598.0
1701280500000,3.706,3.708,3.697,3.699,10114.0
1701280560000,3.699,3.706,3.697,3.699,3271.0
1701280620000,3.7,3.703,3.7,3.702,855.0
1701280680000,3.701,3.701,3.697,3.698,371.0
1701280740000,3.699,3.706,3.699,3.704,2929.0
1701280800000,3.704,3.706,3.697,3.698,1651.0
1701280860000,3.699,3.7,3.692,3.696,965.0
1701280920000,3.696,3.696,3.687,3.691,2715.0
1701280980000,3.691,3.702,3.69,3.702,1283.0
1701281040000,3.702,3.704,3.696,3.696,1564.0
1701281100000,3.698,3.699,3.693,3.697,5211.0
1701281160000,3.698,3.702,3.698,3.701,1893.0
1701281220000,3.701,3.701,3.691,3.693,9161.0
1701281280000,3.692,3.693,3.69,3.693,638.0
1701281340000,3.693,3.695,3.692,3.694,433.0
1701281400000,3.694,3.695,3.692,3.693,2254.0
1701281460000,3.693,3.693,3.691,3.691,540.0
1701281520000,3.692,3.694,3.691,3.692,533.0
1701281580000,3.692,3.693,3.69,3.692,651.0
1701281640000,3.692,3.693,3.687,3.69,1379.0
1701281700000,3.689,3.69,3.68,3.687,7251.0
1701281760000,3.688,3.69,3.688,3.689,573.0
1701281820000,3.69,3.692,3.69,3.691,359.0
1701281880000,3.691,3.696,3.691,3.696,1710.0
1701281940000,3.694,3.696,3.693,3.694,725.0
1701282000000,3.693,3.695,3.69,3.69,1280.0
1701282060000,3.69,3.692,3.688,3.691,1936.0
1701282120000,3.689,3.689,3.687,3.687,75.0
1701282180000,3.686,3.686,3.685,3.685,238.0
1701282240000,3.685,3.688,3.685,3.688,1826.0
1701282300000,3.688,3.69,3.685,3.685,1243.0
1701282360000,3.684,3.685,3.683,3.684,627.0
1701282420000,3.684,3.688,3.684,3.686,2150.0
1701282480000,3.686,3.687,3.684,3.687,1565.0
1701282540000,3.687,3.694,3.687,3.693,2610.0
1701282600000,3.692,3.692,3.687,3.688,2375.0
1701282660000,3.689,3.69,3.686,3.686,499.0
1701282720000,3.686,3.686,3.681,3.685,2045.0
1701282780000,3.685,3.685,3.683,3.683,134.0
1701282840000,3.682,3.682,3.678,3.68,437.0
1701282900000,3.679,3.681,3.675,3.681,3351.0
1701282960000,3.68,3.681,3.679,3.681,1555.0
1701283020000,3.681,3.69,3.681,3.69,1595.0
1701283080000,3.69,3.691,3.69,3.691,159.0
1701283140000,3.691,3.693,3.69,3.69,1110.0
1701283200000,3.69,3.693,3.688,3.692,2525.0
1701283260000,3.691,3.691,3.688,3.688,2347.0
1701283320000,3.688,3.69,3.688,3.688,1110.0
1701283380000,3.689,3.69,3.687,3.69,891.0
1701283440000,3.689,3.69,3.686,3.686,597.0
1701283500000,3.686,3.689,3.686,3.689,351.0
1701283560000,3.687,3.687,3.68,3.687,1295.0
1701283620000,3.686,3.691,3.685,3.691,1310.0
1701283680000,3.691,3.694,3.691,3.694,878.0
1701283740000,3.694,3.696,3.693,3.693,808.0
1701283800000,3.695,3.702,3.695,3.701,2598.0
1701283860000,3.7,3.701,3.691,3.691,3064.0
1701283920000,3.69,3.69,3.679,3.683,9159.0
1701283980000,3.682,3.684,3.68,3.68,1307.0
1701284040000,3.68,3.682,3.679,3.682,1439.0
1701284100000,3.683,3.69,3.683,3.69,2141.0
1701284160000,3.689,3.689,3.685,3.688,2274.0
1701284220000,3.687,3.691,3.686,3.689,2328.0
1701284280000,3.689,3.696,3.689,3.696,1305.0
1701284340000,3.696,3.698,3.693,3.698,1848.0
1701284400000,3.698,3.698,3.691,3.694,1270.0
1701284460000,3.694,3.697,3.694,3.695,664.0
1701284520000,3.696,3.697,3.692,3.692,874.0
1701284580000,3.692,3.696,3.692,3.696,703.0
1701284640000,3.695,3.699,3.692,3.699,5315.0
1701284700000,3.698,3.699,3.695,3.696,493.0
1701284760000,3.696,3.698,3.696,3.698,625.0
1701284820000,3.697,3.702,3.696,3.696,1314.0
1701284880000,3.697,3.705,3.696,3.705,1249.0
1701284940000,3.704,3.705,3.702,3.703,808.0
1701285000000,3.703,3.708,3.696,3.707,3628.0
1701285060000,3.707,3.71,3.702,3.702,3427.0
1701285120000,3.701,3.701,3.699,3.699,431.0
1701285180000,3.7,3.7,3.694,3.694,1281.0
1701285240000,3.695,3.697,3.693,3.693,1429.0
1701285300000,3.694,3.694,3.691,3.694,1194.0
1701285360000,3.694,3.694,3.686,3.687,3212.0
1701285420000,3.687,3.689,3.681,3.681,2010.0
1701285480000,3.684,3.688,3.683,3.685,1178.0
1701285540000,3.684,3.684,3.681,3.682,448.0
1701285600000,3.682,3.684,3.682,3.682,570.0
1701285660000,3.682,3.682,3.68,3.68,536.0
1701285720000,3.68,3.683,3.677,3.679,3423.0
1701285780000,3.679,3.679,3.676,3.677,629.0
1701285840000,3.678,3.683,3.678,3.683,2044.0
1701285900000,3.684,3.685,3.682,3.683,730.0
1701285960000,3.684,3.686,3.684,3.684,298.0
1701286020000,3.683,3.684,3.681,3.683,499.0
1701286080000,3.683,3.683,3.683,3.683,113.0
1701286140000,3.684,3.684,3.684,3.684,205.0
1701286200000,3.683,3.686,3.68,3.683,1251.0
1701286260000,3.682,3.682,3.68,3.68,389.0
1701286320000,3.68,3.68,3.678,3.679,350.0
1701286380000,3.679,3.684,3.679,3.683,825.0
1701286440000,3.683,3.684,3.681,3.681,82.0
1701286500000,3.682,3.687,3.682,3.685,564.0
1701286560000,3.685,3.685,3.674,3.675,1095.0
1701286620000,3.676,3.681,3.676,3.678,1126.0
1701286680000,3.68,3.684,3.68,3.684,459.0
1701286740000,3.684,3.686,3.684,3.686,1130.0
1701286800000,3.686,3.687,3.686,3.686,70.0
1701286860000,3.685,3.685,3.681,3.683,1241.0
1701286920000,3.684,3.687,3.684,3.687,808.0
1701286980000,3.688,3.688,3.684,3.684,708.0
1701287040000,3.685,3.685,3.682,3.682,921.0
1701287100000,3.683,3.688,3.683,3.687,1969.0
1701287160000,3.688,3.689,3.686,3.687,303.0
1701287220000,3.687,3.688,3.687,3.688,136.0
1701287280000,3.687,3.687,3.684,3.684,291.0
1701287340000,3.684,3.688,3.684,3.685,223.0
1701287400000,3.684,3.684,3.683,3.683,164.0
1701287460000,3.682,3.682,3.679,3.679,1274.0
1701287520000,3.679,3.68,3.675,3.675,810.0
1701287580000,3.678,3.683,3.677,3.683,613.0
1701287640000,3.683,3.684,3.682,3.684,599.0
1701287700000,3.683,3.683,3.68,3.68,404.0
1701287760000,3.679,3.682,3.679,3.68,589.0
1701287820000,3.68,3.68,3.68,3.68,263.0
1701287880000,3.679,3.682,3.678,3.679,2219.0
1701287940000,3.679,3.682,3.678,3.68,1246.0
1701288000000,3.679,3.681,3.677,3.677,1030.0
1701288060000,3.678,3.68,3.678,3.68,118.0
1701288120000,3.678,3.679,3.676,3.677,362.0
1701288180000,3.676,3.677,3.673,3.676,2363.0
1701288240000,3.676,3.679,3.676,3.679,925.0
1701288300000,3.679,3.681,3.678,3.679,521.0
1701288360000,3.678,3.678,3.675,3.675,285.0
1701288420000,3.675,3.676,3.673,3.675,1315.0
1701288480000,3.674,3.674,3.674,3.674,74.0
1701288540000,3.675,3.675,3.675,3.675,39.0
1701288600000,3.676,3.676,3.673,3.673,554.0
1701288660000,3.673,3.673,3.672,3.672,337.0
1701288720000,3.671,3.671,3.663,3.667,10526.0
1701288780000,3.667,3.669,3.666,3.669,431.0
1701288840000,3.67,3.672,3.67,3.671,1579.0
1701288900000,3.671,3.671,3.67,3.671,295.0
1701288960000,3.67,3.67,3.667,3.667,374.0
1701289020000,3.668,3.668,3.667,3.667,647.0
1701289080000,3.667,3.667,3.667,3.667,0.0
1701289140000,3.668,3.671,3.668,3.671,1273.0
1701289200000,3.671,3.673,3.671,3.672,661.0
1701289260000,3.673,3.674,3.673,3.674,240.0
1701289320000,3.674,3.674,3.67,3.67,813.0
1701289380000,3.671,3.671,3.668,3.668,157.0
1701289440000,3.667,3.668,3.665,3.668,1178.0
1701289500000,3.669,3.67,3.669,3.67,307.0
1701289560000,3.669,3.669,3.665,3.666,601.0
1701289620000,3.665,3.665,3.663,3.664,335.0
1701289680000,3.663,3.663,3.66,3.661,509.0
1701289740000,3.661,3.665,3.661,3.665,941.0
1701289800000,3.664,3.665,3.661,3.661,939.0
1701289860000,3.661,3.662,3.659,3.661,419.0
1701289920000,3.66,3.662,3.656,3.662,1440.0
1701289980000,3.661,3.661,3.658,3.658,85.0
1701290040000,3.658,3.66,3.657,3.66,279.0
1701290100000,3.66,3.66,3.653,3.656,1428.0
1701290160000,3.655,3.655,3.644,3.647,15143.0
1701290220000,3.647,3.648,3.623,3.635,40151.0
1701290280000,3.635,3.636,3.632,3.634,5171.0
1701290340000,3.632,3.635,3.628,3.634,3983.0
1701290400000,3.635,3.638,3.631,3.637,6749.0
1701290460000,3.638,3.642,3.638,3.642,2195.0
1701290520000,3.641,3.649,3.639,3.646,8680.0
1701290580000,3.645,3.645,3.643,3.643,1469.0
1701290640000,3.643,3.65,3.643,3.645,3659.0
1701290700000,3.646,3.646,3.644,3.645,597.0
1701290760000,3.645,3.645,3.641,3.643,1807.0
1701290820000,3.643,3.643,3.642,3.642,448.0
1701290880000,3.643,3.643,3.641,3.641,276.0
1701290940000,3.641,3.641,3.636,3.639,3768.0
1701291000000,3.639,3.644,3.639,3.643,1737.0
1701291060000,3.643,3.643,3.64,3.64,226.0
1701291120000,3.639,3.64,3.639,3.64,99.0
1701291180000,3.639,3.639,3.637,3.637,1410.0
1701291240000,3.637,3.637,3.635,3.636,2009.0
1701291300000,3.636,3.637,3.635,3.637,945.0
1701291360000,3.637,3.638,3.632,3.632,1171.0
1701291420000,3.633,3.634,3.624,3.628,10265.0
1701291480000,3.628,3.63,3.626,3.626,2970.0
1701291540000,3.626,3.627,3.624,3.626,1828.0
1701291600000,3.627,3.633,3.625,3.632,5807.0
1701291660000,3.633,3.636,3.633,3.635,1351.0
1701291720000,3.635,3.636,3.635,3.636,558.0
1701291780000,3.637,3.641,3.637,3.639,916.0
1701291840000,3.639,3.639,3.634,3.634,848.0
1701291900000,3.635,3.637,3.631,3.631,2114.0
1701291960000,3.63,3.63,3.618,3.62,2428.0
1701292020000,3.621,3.625,3.621,3.624,1408.0
1701292080000,3.624,3.636,3.624,3.633,2349.0
1701292140000,3.633,3.633,3.629,3.629,405.0
1701292200000,3.631,3.636,3.631,3.634,879.0
1701292260000,3.634,3.635,3.634,3.635,384.0
1701292320000,3.635,3.637,3.635,3.635,445.0
1701292380000,3.635,3.635,3.628,3.63,2399.0
1701292440000,3.63,3.63,3.626,3.627,832.0
1701292500000,3.628,3.63,3.628,3.628,1008.0
1701292560000,3.628,3.628,3.622,3.623,2001.0
1701292620000,3.622,3.622,3.619,3.619,1562.0
1701292680000,3.62,3.62,3.62,3.62,251.0
1701292740000,3.62,3.62,3.617,3.619,1245.0
1701292800000,3.62,3.621,3.616,3.616,1649.0
1701292860000,3.616,3.618,3.615,3.618,1819.0
1701292920000,3.618,3.618,3.616,3.617,436.0
1701292980000,3.617,3.618,3.616,3.618,366.0
1701293040000,3.618,3.618,3.618,3.618,61.0
1701293100000,3.618,3.619,3.618,3.618,295.0
1701293160000,3.617,3.617,3.614,3.615,2531.0
1701293220000,3.614,3.618,3.614,3.618,1770.0
1701293280000,3.619,3.626,3.619,3.626,6918.0
1701293340000,3.625,3.625,3.621,3.621,3019.0
1701293400000,3.621,3.624,3.618,3.618,846.0
1701293460000,3.619,3.619,3.616,3.616,426.0
1701293520000,3.617,3.618,3.617,3.617,159.0
1701293580000,3.618,3.62,3.618,3.62,698.0
1701293640000,3.62,3.622,3.62,3.621,676.0
1701293700000,3.62,3.62,3.614,3.614,619.0
1701293760000,3.615,3.615,3.614,3.615,1271.0
1701293820000,3.615,3.615,3.608,3.608,5162.0
1701293880000,3.609,3.611,3.606,3.611,2810.0
1701293940000,3.608,3.609,3.607,3.609,1393.0
1701294000000,3.609,3.61,3.608,3.61,500.0
1701294060000,3.609,3.609,3.609,3.609,287.0
1701294120000,3.608,3.61,3.608,3.609,1502.0
1701294180000,3.608,3.608,3.606,3.608,799.0
1701294240000,3.607,3.613,3.607,3.613,708.0
1701294300000,3.612,3.612,3.61,3.61,1136.0
1701294360000,3.61,3.61,3.608,3.609,309.0
1701294420000,3.608,3.608,3.606,3.606,642.0
1701294480000,3.607,3.607,3.606,3.607,220.0
1701294540000,3.607,3.607,3.605,3.606,530.0
1701294600000,3.606,3.608,3.606,3.607,442.0
1701294660000,3.608,3.609,3.608,3.609,401.0
1701294720000,3.61,3.612,3.61,3.612,356.0
1701294780000,3.611,3.612,3.611,3.611,223.0
1701294840000,3.612,3.615,3.612,3.615,1594.0
1701294900000,3.615,3.617,3.614,3.616,587.0
1701294960000,3.617,3.62,3.617,3.618,901.0
1701295020000,3.616,3.618,3.616,3.617,914.0
1701295080000,3.616,3.616,3.616,3.616,732.0
1701295140000,3.615,3.619,3.614,3.619,1645.0
1701295200000,3.619,3.622,3.619,3.621,1261.0
1701295260000,3.621,3.623,3.619,3.619,1551.0
1701295320000,3.618,3.618,3.616,3.616,572.0
1701295380000,3.617,3.619,3.617,3.619,527.0
1701295440000,3.62,3.621,3.62,3.621,120.0
1701295500000,3.622,3.625,3.622,3.622,629.0
1701295560000,3.621,3.626,3.621,3.623,843.0
1701295620000,3.623,3.628,3.623,3.626,1634.0
1701295680000,3.626,3.626,3.624,3.625,500.0
1701295740000,3.624,3.624,3.622,3.624,804.0
1701295800000,3.624,3.626,3.624,3.624,726.0
1701295860000,3.625,3.626,3.623,3.623,629.0
1701295920000,3.623,3.624,3.622,3.624,213.0
1701295980000,3.626,3.628,3.625,3.628,645.0
1701296040000,3.628,3.631,3.628,3.629,743.0
1701296100000,3.629,3.63,3.627,3.627,397.0
1701296160000,3.627,3.627,3.623,3.624,803.0
1701296220000,3.623,3.625,3.623,3.625,239.0
1701296280000,3.625,3.629,3.625,3.629,286.0
1701296340000,3.629,3.631,3.629,3.63,399.0
1701296400000,3.63,3.63,3.629,3.63,437.0
1701296460000,3.63,3.63,3.63,3.63,213.0
1701296520000,3.631,3.633,3.631,3.631,1234.0
1701296580000,3.631,3.633,3.631,3.632,1184.0
1701296640000,3.632,3.632,3.632,3.632,0.0
1701296700000,3.632,3.633,3.632,3.633,10.0
1701296760000,3.633,3.633,3.63,3.63,623.0
1701296820000,3.63,3.631,3.629,3.629,292.0
1701296880000,3.628,3.628,3.628,3.628,116.0
1701296940000,3.629,3.632,3.629,3.632,1104.0
1701297000000,3.632,3.633,3.631,3.631,624.0
1701297060000,3.631,3.631,3.63,3.63,1727.0
1701297120000,3.63,3.63,3.628,3.63,1315.0
1701297180000,3.631,3.632,3.631,3.632,1501.0
1701297240000,3.631,3.635,3.631,3.635,2154.0
1701297300000,3.634,3.637,3.634,3.637,2513.0
1701297360000,3.637,3.639,3.637,3.639,756.0
1701297420000,3.639,3.639,3.639,3.639,179.0
1701297480000,3.639,3.639,3.639,3.639,0.0
1701297540000,3.639,3.639,3.639,3.639,1386.0
1701297600000,3.638,3.639,3.636,3.637,470.0
1701297660000,3.638,3.639,3.638,3.639,128.0
1701297720000,3.639,3.639,3.638,3.638,178.0
1701297780000,3.639,3.639,3.639,3.639,227.0
1701297840000,3.64,3.642,3.64,3.641,1288.0
1701297900000,3.64,3.641,3.637,3.638,174.0
1701297960000,3.638,3.638,3.635,3.635,805.0
1701298020000,3.636,3.636,3.636,3.636,322.0
1701298080000,3.636,3.636,3.635,3.635,11.0
1701298140000,3.635,3.635,3.633,3.635,522.0
1701298200000,3.636,3.636,3.635,3.635,241.0
1701298260000,3.635,3.635,3.633,3.633,486.0
1701298320000,3.632,3.632,3.631,3.631,199.0
1701298380000,3.631,3.632,3.624,3.626,8677.0
1701298440000,3.626,3.627,3.626,3.626,1163.0
1701298500000,3.627,3.629,3.625,3.628,836.0
1701298560000,3.629,3.63,3.629,3.63,526.0
1701298620000,3.631,3.631,3.63,3.63,115.0
1701298680000,3.63,3.63,3.63,3.63,149.0
1701298740000,3.63,3.63,3.63,3.63,15.0
1701298800000,3.63,3.635,3.628,3.633,5995.0
1701298860000,3.632,3.632,3.63,3.631,716.0
1701298920000,3.63,3.63,3.627,3.627,884.0
1701298980000,3.627,3.628,3.627,3.628,530.0
1701299040000,3.627,3.627,3.623,3.623,1413.0
1701299100000,3.624,3.625,3.624,3.625,404.0
1701299160000,3.624,3.626,3.624,3.624,694.0
1701299220000,3.625,3.625,3.625,3.625,36.0
1701299280000,3.625,3.625,3.624,3.624,250.0
1701299340000,3.625,3.628,3.625,3.627,855.0
1701299400000,3.628,3.634,3.627,3.632,2036.0
1701299460000,3.633,3.635,3.633,3.635,440.0
1701299520000,3.636,3.637,3.636,3.637,39.0
1701299580000,3.638,3.638,3.638,3.638,112.0
1701299640000,3.637,3.637,3.636,3.637,439.0
1701299700000,3.637,3.638,3.636,3.637,266.0
1701299760000,3.638,3.638,3.636,3.636,309.0
1701299820000,3.636,3.636,3.633,3.634,397.0
1701299880000,3.633,3.635,3.633,3.634,672.0
1701299940000,3.634,3.634,3.628,3.628,458.0
1701300000000,3.63,3.631,3.629,3.629,1030.0
1701300060000,3.628,3.63,3.628,3.628,217.0
1701300120000,3.629,3.629,3.625,3.626,515.0
1701300180000,3.625,3.625,3.622,3.623,828.0
1701300240000,3.622,3.622,3.619,3.619,2718.0
1701300300000,3.621,3.623,3.621,3.621,417.0
1701300360000,3.622,3.625,3.622,3.624,1112.0
1701300420000,3.623,3.627,3.623,3.627,296.0
1701300480000,3.627,3.627,3.627,3.627,33.0
1701300540000,3.628,3.628,3.628,3.628,141.0
1701300600000,3.627,3.628,3.626,3.628,622.0
1701300660000,3.628,3.629,3.628,3.628,506.0
1701300720000,3.629,3.634,3.629,3.631,526.0
1701300780000,3.631,3.631,3.631,3.631,47.0
1701300840000,3.631,3.631,3.631,3.631,47.0
1701300900000,3.631,3.631,3.628,3.63,820.0
1701300960000,3.628,3.628,3.627,3.627,68.0
1701301020000,3.627,3.627,3.627,3.627,27.0
1701301080000,3.627,3.628,3.627,3.628,203.0
1701301140000,3.627,3.627,3.627,3.627,159.0
1701301200000,3.627,3.627,3.627,3.627,5.0
1701301260000,3.626,3.627,3.626,3.627,170.0
1701301320000,3.627,3.631,3.627,3.63,1790.0
1701301380000,3.629,3.629,3.628,3.628,205.0
1701301440000,3.628,3.63,3.628,3.63,182.0
1701301500000,3.63,3.63,3.629,3.63,834.0
1701301560000,3.631,3.633,3.627,3.627,2443.0
1701301620000,3.627,3.629,3.627,3.627,537.0
1701301680000,3.627,3.627,3.625,3.625,715.0
1701301740000,3.623,3.623,3.62,3.62,681.0
1701301800000,3.622,3.622,3.619,3.62,344.0
1701301860000,3.62,3.62,3.619,3.619,271.0
1701301920000,3.619,3.619,3.619,3.619,710.0
1701301980000,3.619,3.62,3.618,3.62,729.0
1701302040000,3.619,3.621,3.619,3.62,910.0
1701302100000,3.621,3.628,3.621,3.628,7660.0
1701302160000,3.628,3.629,3.627,3.628,1100.0
1701302220000,3.627,3.63,3.626,3.63,236.0
1701302280000,3.631,3.633,3.631,3.633,450.0
1701302340000,3.633,3.634,3.631,3.632,917.0
1701302400000,3.632,3.633,3.63,3.631,779.0
1701302460000,3.631,3.635,3.63,3.632,3941.0
1701302520000,3.632,3.632,3.627,3.627,961.0
1701302580000,3.627,3.63,3.627,3.629,632.0
1701302640000,3.629,3.629,3.626,3.626,299.0
1701302700000,3.626,3.63,3.626,3.628,426.0
1701302760000,3.631,3.637,3.631,3.637,824.0
1701302820000,3.637,3.64,3.635,3.636,2573.0
1701302880000,3.635,3.635,3.634,3.634,393.0
1701302940000,3.634,3.635,3.629,3.629,999.0
1701303000000,3.628,3.63,3.627,3.63,1301.0
1701303060000,3.63,3.63,3.625,3.625,242.0
1701303120000,3.623,3.624,3.61,3.617,14785.0
1701303180000,3.619,3.62,3.618,3.62,1011.0
1701303240000,3.62,3.62,3.616,3.62,1536.0
1701303300000,3.618,3.618,3.616,3.616,380.0
1701303360000,3.616,3.619,3.613,3.613,749.0
1701303420000,3.614,3.614,3.612,3.612,668.0
1701303480000,3.613,3.616,3.609,3.614,3325.0
1701303540000,3.615,3.615,3.613,3.613,29.0
1701303600000,3.613,3.615,3.613,3.615,625.0
1701303660000,3.615,3.62,3.615,3.62,1326.0
1701303720000,3.622,3.629,3.622,3.628,1852.0
1701303780000,3.627,3.63,3.627,3.63,507.0
1701303840000,3.629,3.633,3.629,3.633,803.0
1701303900000,3.634,3.639,3.631,3.631,2217.0
1701303960000,3.63,3.632,3.628,3.63,902.0
1701304020000,3.629,3.631,3.627,3.63,837.0
1701304080000,3.631,3.631,3.628,3.628,379.0
1701304140000,3.63,3.632,3.63,3.632,142.0
1701304200000,3.632,3.635,3.631,3.635,888.0
1701304260000,3.635,3.637,3.633,3.637,1372.0
1701304320000,3.639,3.649,3.638,3.645,7698.0
1701304380000,3.645,3.647,3.642,3.644,1430.0
1701304440000,3.642,3.643,3.641,3.641,2293.0
1701304500000,3.641,3.646,3.641,3.646,2098.0
1701304560000,3.647,3.649,3.641,3.641,1953.0
1701304620000,3.641,3.641,3.638,3.638,411.0
1701304680000,3.637,3.637,3.632,3.632,548.0
1701304740000,3.633,3.633,3.627,3.632,3145.0
1701304800000,3.632,3.637,3.63,3.631,2783.0
1701304860000,3.631,3.636,3.631,3.636,569.0
1701304920000,3.635,3.638,3.635,3.638,356.0
1701304980000,3.638,3.638,3.637,3.637,174.0
1701305040000,3.638,3.639,3.638,3.638,150.0
1701305100000,3.637,3.643,3.633,3.643,2344.0
1701305160000,3.644,3.644,3.641,3.642,1182.0
1701305220000,3.643,3.646,3.643,3.644,857.0
1701305280000,3.642,3.642,3.64,3.64,277.0
1701305340000,3.641,3.641,3.636,3.637,684.0
1701305400000,3.638,3.639,3.635,3.635,3428.0
1701305460000,3.635,3.642,3.635,3.641,4415.0
1701305520000,3.641,3.642,3.635,3.638,4570.0
1701305580000,3.637,3.641,3.635,3.635,1259.0
1701305640000,3.635,3.635,3.635,3.635,58.0
1701305700000,3.634,3.634,3.631,3.631,1152.0
1701305760000,3.631,3.632,3.627,3.627,1147.0
1701305820000,3.627,3.627,3.623,3.624,1433.0
1701305880000,3.624,3.624,3.618,3.618,353.0
1701305940000,3.618,3.618,3.615,3.615,642.0
1701306000000,3.615,3.616,3.612,3.613,3668.0
1701306060000,3.613,3.613,3.607,3.609,1787.0
1701306120000,3.608,3.609,3.606,3.606,745.0
1701306180000,3.606,3.606,3.593,3.596,13472.0
1701306240000,3.596,3.598,3.591,3.595,4481.0
1701306300000,3.595,3.598,3.593,3.598,2200.0
1701306360000,3.598,3.599,3.584,3.586,5541.0
1701306420000,3.586,3.594,3.583,3.594,5225.0
1701306480000,3.594,3.595,3.589,3.591,1933.0
1701306540000,3.592,3.593,3.59,3.59,1102.0
1701306600000,3.59,3.591,3.587,3.591,1441.0
1701306660000,3.591,3.593,3.59,3.593,282.0
1701306720000,3.594,3.597,3.593,3.597,2924.0
1701306780000,3.596,3.596,3.591,3.591,369.0
1701306840000,3.591,3.598,3.591,3.598,867.0
1701306900000,3.597,3.597,3.593,3.596,1673.0
1701306960000,3.597,3.6,3.597,3.6,582.0
1701307020000,3.6,3.607,3.6,3.607,1523.0
1701307080000,3.607,3.613,3.607,3.613,1420.0
1701307140000,3.614,3.615,3.612,3.612,1515.0
1701307200000,3.611,3.614,3.609,3.613,306.0
1701307260000,3.614,3.614,3.607,3.607,982.0
1701307320000,3.606,3.609,3.602,3.603,358.0
1701307380000,3.604,3.607,3.6,3.602,1128.0
1701307440000,3.6,3.603,3.599,3.603,261.0
1701307500000,3.604,3.605,3.601,3.605,535.0
1701307560000,3.606,3.607,3.601,3.603,1133.0
1701307620000,3.603,3.603,3.591,3.592,3327.0
1701307680000,3.593,3.596,3.592,3.594,871.0
1701307740000,3.593,3.594,3.59,3.593,1463.0
1701307800000,3.593,3.602,3.593,3.602,1032.0
1701307860000,3.6,3.602,3.597,3.6,1704.0
1701307920000,3.599,3.599,3.596,3.599,540.0
1701307980000,3.6,3.604,3.6,3.604,430.0
1701308040000,3.603,3.604,3.602,3.602,913.0
1701308100000,3.604,3.604,3.602,3.602,1417.0
1701308160000,3.601,3.601,3.597,3.598,3850.0
1701308220000,3.598,3.6,3.597,3.599,610.0
1701308280000,3.598,3.598,3.595,3.595,128.0
1701308340000,3.594,3.594,3.593,3.594,576.0
1701308400000,3.593,3.593,3.586,3.586,1415.0
1701308460000,3.586,3.586,3.582,3.582,1366.0
1701308520000,3.582,3.584,3.571,3.573,15652.0
1701308580000,3.573,3.58,3.573,3.58,5569.0
1701308640000,3.579,3.579,3.576,3.577,2287.0
1701308700000,3.579,3.58,3.575,3.575,1637.0
1701308760000,3.574,3.578,3.574,3.578,957.0
1701308820000,3.579,3.58,3.579,3.58,369.0
1701308880000,3.58,3.581,3.579,3.581,1828.0
1701308940000,3.581,3.583,3.581,3.583,1497.0
1701309000000,3.582,3.583,3.577,3.581,1930.0
1701309060000,3.581,3.583,3.577,3.582,4500.0
1701309120000,3.583,3.584,3.573,3.573,2408.0
1701309180000,3.575,3.576,3.575,3.575,532.0
1701309240000,3.574,3.574,3.57,3.57,1484.0
1701309300000,3.57,3.572,3.568,3.57,1564.0
1701309360000,3.571,3.572,3.566,3.567,768.0
1701309420000,3.566,3.568,3.563,3.567,2638.0
1701309480000,3.567,3.567,3.566,3.566,209.0
1701309540000,3.565,3.566,3.565,3.565,574.0
1701309600000,3.566,3.566,3.558,3.564,4902.0
1701309660000,3.564,3.568,3.562,3.564,5571.0
1701309720000,3.564,3.572,3.564,3.568,1281.0
1701309780000,3.57,3.574,3.57,3.571,1725.0
1701309840000,3.571,3.572,3.563,3.563,2240.0
1701309900000,3.562,3.566,3.562,3.564,828.0
1701309960000,3.563,3.563,3.56,3.56,987.0
1701310020000,3.56,3.566,3.56,3.566,744.0
1701310080000,3.566,3.566,3.566,3.566,66.0
1701310140000,3.564,3.566,3.562,3.562,2883.0
1701310200000,3.563,3.563,3.56,3.562,1795.0
1701310260000,3.563,3.567,3.563,3.564,1107.0
1701310320000,3.564,3.564,3.562,3.563,136.0
1701310380000,3.563,3.564,3.563,3.563,352.0
1701310440000,3.563,3.563,3.562,3.563,1153.0
1701310500000,3.562,3.565,3.562,3.565,1760.0
1701310560000,3.565,3.565,3.562,3.564,1729.0
1701310620000,3.564,3.564,3.563,3.564,287.0
1701310680000,3.564,3.564,3.561,3.561,418.0
1701310740000,3.561,3.561,3.557,3.558,1103.0
1701310800000,3.558,3.56,3.556,3.56,816.0
1701310860000,3.56,3.56,3.56,3.56,1197.0
1701310920000,3.56,3.56,3.558,3.558,632.0
1701310980000,3.558,3.562,3.558,3.562,1253.0
1701311040000,3.562,3.568,3.562,3.568,3512.0
1701311100000,3.568,3.573,3.566,3.573,4060.0
1701311160000,3.572,3.577,3.572,3.575,2183.0
1701311220000,3.575,3.576,3.574,3.575,467.0
1701311280000,3.575,3.576,3.573,3.573,291.0
1701311340000,3.576,3.579,3.576,3.579,486.0
1701311400000,3.579,3.58,3.578,3.58,824.0
1701311460000,3.578,3.579,3.577,3.578,154.0
1701311520000,3.578,3.578,3.576,3.576,304.0
1701311580000,3.577,3.581,3.575,3.581,851.0
1701311640000,3.581,3.586,3.581,3.586,965.0
1701311700000,3.586,3.587,3.586,3.586,685.0
1701311760000,3.586,3.586,3.584,3.585,1509.0
1701311820000,3.585,3.587,3.585,3.587,769.0
1701311880000,3.587,3.589,3.587,3.589,558.0
1701311940000,3.589,3.596,3.588,3.595,2861.0
1701312000000,3.594,3.596,3.594,3.596,306.0
1701312060000,3.596,3.6,3.595,3.598,4784.0
1701312120000,3.599,3.602,3.599,3.601,2534.0
1701312180000,3.6,3.6,3.595,3.598,2964.0
1701312240000,3.598,3.6,3.598,3.6,470.0
1701312300000,3.599,3.603,3.598,3.602,2092.0
1701312360000,3.601,3.604,3.601,3.602,1019.0
1701312420000,3.602,3.605,3.602,3.602,979.0
1701312480000,3.602,3.602,3.602,3.602,91.0
1701312540000,3.603,3.609,3.603,3.606,1493.0
1701312600000,3.605,3.605,3.603,3.603,722.0
1701312660000,3.604,3.604,3.603,3.603,1140.0
1701312720000,3.604,3.604,3.604,3.604,93.0
1701312780000,3.604,3.605,3.603,3.605,1236.0
1701312840000,3.605,3.606,3.605,3.605,177.0
1701312900000,3.606,3.606,3.603,3.604,625.0
1701312960000,3.605,3.607,3.603,3.603,192.0
1701313020000,3.604,3.606,3.602,3.604,521.0
1701313080000,3.605,3.606,3.605,3.605,951.0
1701313140000,3.604,3.604,3.601,3.602,1051.0
1701313200000,3.601,3.603,3.601,3.603,578.0
1701313260000,3.602,3.604,3.602,3.604,77.0
1701313320000,3.602,3.602,3.595,3.595,1173.0
1701313380000,3.595,3.595,3.594,3.594,151.0
1701313440000,3.594,3.596,3.594,3.596,312.0
1701313500000,3.596,3.596,3.594,3.595,807.0
1701313560000,3.595,3.597,3.592,3.592,1185.0
1701313620000,3.591,3.591,3.589,3.59,591.0
1701313680000,3.591,3.591,3.589,3.589,822.0
1701313740000,3.589,3.59,3.585,3.588,1773.0
1701313800000,3.589,3.589,3.587,3.587,300.0
1701313860000,3.586,3.588,3.586,3.588,613.0
1701313920000,3.588,3.588,3.585,3.587,375.0
1701313980000,3.587,3.589,3.587,3.589,174.0
1701314040000,3.588,3.588,3.586,3.587,174.0
1701314100000,3.587,3.587,3.587,3.587,110.0
1701314160000,3.588,3.588,3.586,3.588,357.0
1701314220000,3.589,3.59,3.589,3.59,138.0
1701314280000,3.59,3.59,3.588,3.588,278.0
1701314340000,3.587,3.587,3.586,3.586,314.0
1701314400000,3.586,3.586,3.58,3.58,1136.0
1701314460000,3.58,3.58,3.576,3.579,3767.0
1701314520000,3.579,3.579,3.579,3.579,137.0
1701314580000,3.578,3.578,3.574,3.576,3353.0
1701314640000,3.577,3.578,3.577,3.577,385.0
1701314700000,3.578,3.579,3.576,3.578,527.0
1701314760000,3.577,3.58,3.577,3.579,411.0
1701314820000,3.58,3.58,3.577,3.579,515.0
1701314880000,3.579,3.581,3.579,3.58,402.0
1701314940000,3.58,3.582,3.58,3.581,295.0
1701315000000,3.58,3.58,3.576,3.577,515.0
1701315060000,3.577,3.578,3.577,3.577,317.0
1701315120000,3.577,3.578,3.577,3.578,80.0
1701315180000,3.578,3.58,3.578,3.58,945.0
1701315240000,3.581,3.585,3.581,3.585,486.0
1701315300000,3.585,3.588,3.585,3.587,572.0
1701315360000,3.588,3.588,3.588,3.588,359.0
1701315420000,3.588,3.59,3.588,3.589,906.0
1701315480000,3.59,3.592,3.589,3.59,337.0
1701315540000,3.591,3.592,3.591,3.591,917.0
1701315600000,3.591,3.592,3.591,3.591,416.0
1701315660000,3.591,3.598,3.591,3.596,3873.0
1701315720000,3.595,3.599,3.595,3.597,6480.0
1701315780000,3.597,3.602,3.594,3.598,4372.0
1701315840000,3.596,3.597,3.594,3.595,830.0
1701315900000,3.596,3.601,3.596,3.598,1713.0
1701315960000,3.596,3.596,3.596,3.596,13.0
1701316020000,3.595,3.597,3.595,3.596,253.0
1701316080000,3.595,3.597,3.592,3.597,1271.0
1701316140000,3.596,3.597,3.594,3.597,722.0
1701316200000,3.597,3.597,3.596,3.597,429.0
1701316260000,3.597,3.604,3.597,3.602,3524.0
1701316320000,3.602,3.602,3.598,3.598,1406.0
1701316380000,3.598,3.6,3.598,3.598,393.0
1701316440000,3.599,3.603,3.599,3.601,1813.0
1701316500000,3.602,3.603,3.601,3.601,416.0
1701316560000,3.6,3.6,3.6,3.6,378.0
1701316620000,3.6,3.603,3.6,3.602,340.0
1701316680000,3.603,3.608,3.603,3.606,5300.0
1701316740000,3.606,3.608,3.606,3.607,1431.0
1701316800000,3.608,3.608,3.604,3.605,1519.0
1701316860000,3.606,3.61,3.604,3.606,3390.0
1701316920000,3.606,3.609,3.605,3.605,407.0
1701316980000,3.605,3.605,3.605,3.605,2040.0
1701317040000,3.606,3.606,3.606,3.606,30.0
1701317100000,3.605,3.605,3.601,3.601,639.0
1701317160000,3.601,3.604,3.601,3.602,1668.0
1701317220000,3.601,3.603,3.601,3.603,589.0
1701317280000,3.603,3.603,3.601,3.602,984.0
1701317340000,3.603,3.608,3.603,3.605,3767.0
1701317400000,3.606,3.609,3.606,3.608,667.0
1701317460000,3.609,3.614,3.609,3.614,3170.0
1701317520000,3.614,3.617,3.614,3.617,1333.0
1701317580000,3.618,3.618,3.607,3.611,7853.0
1701317640000,3.612,3.614,3.612,3.613,782.0
1701317700000,3.613,3.614,3.61,3.612,307.0
1701317760000,3.611,3.611,3.61,3.61,198.0
1701317820000,3.611,3.611,3.605,3.605,654.0
1701317880000,3.605,3.605,3.604,3.605,445.0
1701317940000,3.604,3.604,3.602,3.603,408.0
1701318000000,3.602,3.602,3.6,3.6,539.0
1701318060000,3.599,3.607,3.597,3.607,7005.0
1701318120000,3.605,3.605,3.601,3.601,724.0
1701318180000,3.601,3.603,3.601,3.603,1368.0
1701318240000,3.603,3.603,3.601,3.603,175.0
1701318300000,3.603,3.604,3.599,3.6,868.0
1701318360000,3.601,3.601,3.599,3.599,448.0
1701318420000,3.599,3.602,3.599,3.602,387.0
1701318480000,3.602,3.604,3.596,3.6,7223.0
1701318540000,3.6,3.6,3.596,3.596,1515.0
1701318600000,3.595,3.596,3.587,3.591,6696.0
1701318660000,3.592,3.594,3.589,3.59,1186.0
1701318720000,3.59,3.59,3.585,3.585,454.0
1701318780000,3.587,3.587,3.585,3.586,896.0
1701318840000,3.588,3.588,3.586,3.586,1342.0
1701318900000,3.587,3.589,3.585,3.589,1343.0
1701318960000,3.588,3.59,3.586,3.59,436.0
1701319020000,3.59,3.593,3.587,3.587,1781.0
1701319080000,3.588,3.589,3.585,3.585,1259.0
1701319140000,3.586,3.586,3.583,3.584,1082.0
1701319200000,3.584,3.584,3.58,3.583,1396.0
1701319260000,3.584,3.586,3.584,3.586,170.0
1701319320000,3.586,3.587,3.585,3.586,429.0
1701319380000,3.585,3.586,3.584,3.586,227.0
1701319440000,3.586,3.587,3.585,3.585,112.0
1701319500000,3.584,3.588,3.583,3.583,954.0
1701319560000,3.583,3.583,3.582,3.583,270.0
1701319620000,3.582,3.582,3.58,3.58,285.0
1701319680000,3.58,3.58,3.578,3.579,127.0
1701319740000,3.58,3.58,3.577,3.578,1001.0
1701319800000,3.579,3.579,3.577,3.579,198.0
1701319860000,3.577,3.577,3.566,3.571,7199.0
1701319920000,3.57,3.571,3.567,3.569,1147.0
1701319980000,3.569,3.572,3.568,3.571,2620.0
1701320040000,3.571,3.575,3.571,3.575,1123.0
1701320100000,3.575,3.576,3.573,3.574,608.0
1701320160000,3.574,3.577,3.574,3.574,912.0
1701320220000,3.575,3.578,3.575,3.578,811.0
1701320280000,3.577,3.578,3.575,3.575,372.0
1701320340000,3.576,3.576,3.572,3.573,1479.0
1701320400000,3.574,3.582,3.574,3.58,922.0
1701320460000,3.58,3.58,3.575,3.576,561.0
1701320520000,3.577,3.584,3.577,3.582,249.0
1701320580000,3.583,3.583,3.583,3.583,59.0
1701320640000,3.582,3.586,3.581,3.586,2253.0
1701320700000,3.585,3.589,3.584,3.584,2053.0
1701320760000,3.585,3.586,3.583,3.583,362.0
1701320820000,3.583,3.583,3.581,3.581,573.0
1701320880000,3.58,3.58,3.571,3.574,760.0
1701320940000,3.574,3.574,3.573,3.573,199.0
1701321000000,3.573,3.574,3.572,3.572,350.0
1701321060000,3.571,3.571,3.567,3.567,2148.0
1701321120000,3.566,3.566,3.565,3.566,594.0
1701321180000,3.566,3.567,3.566,3.566,434.0
1701321240000,3.567,3.569,3.567,3.569,496.0
1701321300000,3.568,3.568,3.565,3.566,740.0
1701321360000,3.567,3.567,3.565,3.565,333.0
1701321420000,3.566,3.566,3.562,3.564,818.0
1701321480000,3.564,3.566,3.564,3.564,1309.0
1701321540000,3.565,3.565,3.562,3.562,852.0
1701321600000,3.563,3.565,3.561,3.565,1208.0
1701321660000,3.565,3.565,3.559,3.564,1822.0
1701321720000,3.562,3.562,3.56,3.562,764.0
1701321780000,3.563,3.564,3.559,3.56,458.0
1701321840000,3.56,3.561,3.56,3.561,363.0
1701321900000,3.56,3.561,3.558,3.561,911.0
1701321960000,3.562,3.566,3.562,3.564,1040.0
1701322020000,3.565,3.57,3.565,3.569,542.0
1701322080000,3.568,3.568,3.566,3.568,137.0
1701322140000,3.569,3.572,3.569,3.572,195.0
1701322200000,3.572,3.577,3.572,3.577,2443.0
1701322260000,3.576,3.577,3.576,3.577,289.0
1701322320000,3.577,3.578,3.577,3.577,643.0
1701322380000,3.578,3.581,3.578,3.58,299.0
1701322440000,3.58,3.58,3.58,3.58,106.0
1701322500000,3.58,3.58,3.576,3.58,391.0
1701322560000,3.579,3.579,3.576,3.576,723.0
1701322620000,3.577,3.577,3.575,3.576,1198.0
1701322680000,3.575,3.575,3.569,3.571,3574.0
1701322740000,3.571,3.573,3.569,3.573,667.0
1701322800000,3.573,3.576,3.573,3.576,1058.0
1701322860000,3.576,3.577,3.576,3.577,829.0
1701322920000,3.578,3.582,3.576,3.576,1743.0
1701322980000,3.576,3.577,3.575,3.575,462.0
1701323040000,3.574,3.574,3.571,3.574,651.0
1701323100000,3.575,3.579,3.575,3.579,3656.0
1701323160000,3.579,3.58,3.576,3.576,740.0
1701323220000,3.575,3.578,3.575,3.578,465.0
1701323280000,3.578,3.578,3.569,3.571,1048.0
1701323340000,3.572,3.573,3.571,3.573,462.0
1701323400000,3.575,3.577,3.574,3.577,628.0
1701323460000,3.576,3.576,3.576,3.576,143.0
1701323520000,3.576,3.576,3.573,3.573,552.0
1701323580000,3.573,3.573,3.572,3.572,351.0
1701323640000,3.572,3.572,3.568,3.568,1572.0
1701323700000,3.568,3.569,3.56,3.561,1546.0
1701323760000,3.562,3.563,3.556,3.562,2678.0
1701323820000,3.562,3.566,3.562,3.565,361.0
1701323880000,3.565,3.567,3.565,3.567,115.0
1701323940000,3.567,3.567,3.565,3.565,407.0
1701324000000,3.565,3.566,3.562,3.566,819.0
1701324060000,3.566,3.57,3.565,3.565,2439.0
1701324120000,3.566,3.566,3.563,3.565,975.0
1701324180000,3.566,3.566,3.564,3.564,143.0
1701324240000,3.564,3.566,3.562,3.566,2142.0
1701324300000,3.567,3.568,3.567,3.568,750.0
1701324360000,3.569,3.57,3.568,3.57,871.0
1701324420000,3.57,3.57,3.569,3.569,286.0
1701324480000,3.57,3.57,3.57,3.57,40.0
1701324540000,3.571,3.571,3.571,3.571,122.0
1701324600000,3.571,3.572,3.571,3.572,182.0
1701324660000,3.572,3.582,3.572,3.579,7315.0
1701324720000,3.579,3.582,3.579,3.582,613.0
1701324780000,3.581,3.581,3.579,3.58,615.0
1701324840000,3.58,3.58,3.58,3.58,310.0
1701324900000,3.58,3.583,3.579,3.582,1000.0
1701324960000,3.583,3.584,3.582,3.584,602.0
1701325020000,3.583,3.584,3.583,3.584,158.0
1701325080000,3.583,3.584,3.58,3.584,560.0
1701325140000,3.584,3.584,3.584,3.584,12.0
1701325200000,3.584,3.587,3.584,3.586,1308.0
1701325260000,3.586,3.589,3.586,3.588,2770.0
1701325320000,3.587,3.588,3.586,3.586,2361.0
1701325380000,3.586,3.586,3.585,3.586,1518.0
1701325440000,3.586,3.586,3.583,3.583,3348.0
1701325500000,3.582,3.583,3.581,3.582,793.0
1701325560000,3.582,3.586,3.582,3.586,2569.0
1701325620000,3.585,3.586,3.584,3.586,273.0
1701325680000,3.587,3.594,3.587,3.594,3683.0
1701325740000,3.592,3.592,3.59,3.591,1227.0
1701325800000,3.591,3.592,3.59,3.59,728.0
1701325860000,3.59,3.59,3.586,3.589,2355.0
1701325920000,3.589,3.594,3.587,3.593,3537.0
1701325980000,3.594,3.6,3.594,3.6,903.0
1701326040000,3.599,3.602,3.599,3.6,1280.0
1701326100000,3.599,3.602,3.596,3.6,2621.0
1701326160000,3.598,3.599,3.592,3.595,1163.0
1701326220000,3.595,3.598,3.595,3.597,1345.0
1701326280000,3.596,3.596,3.593,3.594,439.0
1701326340000,3.594,3.597,3.594,3.595,569.0
1701326400000,3.597,3.598,3.596,3.597,432.0
1701326460000,3.598,3.6,3.598,3.6,1030.0
1701326520000,3.6,3.6,3.597,3.597,1634.0
1701326580000,3.597,3.598,3.596,3.597,433.0
1701326640000,3.598,3.598,3.597,3.597,488.0
1701326700000,3.596,3.596,3.592,3.595,1839.0
1701326760000,3.594,3.594,3.588,3.589,2249.0
1701326820000,3.589,3.591,3.589,3.591,478.0
1701326880000,3.592,3.594,3.591,3.591,1473.0
1701326940000,3.59,3.591,3.584,3.586,4964.0
1701327000000,3.586,3.595,3.584,3.584,7160.0
1701327060000,3.585,3.588,3.585,3.588,1676.0
1701327120000,3.587,3.597,3.587,3.597,1454.0
1701327180000,3.597,3.597,3.595,3.595,566.0
1701327240000,3.595,3.6,3.595,3.6,662.0
1701327300000,3.6,3.602,3.6,3.602,789.0
1701327360000,3.602,3.602,3.6,3.601,1728.0
1701327420000,3.601,3.605,3.601,3.605,1855.0
1701327480000,3.605,3.606,3.602,3.605,2282.0
1701327540000,3.605,3.605,3.604,3.604,228.0
1701327600000,3.604,3.605,3.603,3.604,1180.0
1701327660000,3.603,3.606,3.603,3.606,288.0
1701327720000,3.606,3.606,3.603,3.604,133.0
1701327780000,3.604,3.604,3.601,3.601,201.0
1701327840000,3.602,3.605,3.601,3.605,543.0
1701327900000,3.604,3.604,3.603,3.604,254.0
1701327960000,3.605,3.605,3.605,3.605,101.0
1701328020000,3.607,3.607,3.604,3.604,205.0
1701328080000,3.604,3.604,3.602,3.602,580.0
1701328140000,3.602,3.602,3.6,3.602,435.0
1701328200000,3.602,3.602,3.6,3.6,982.0
1701328260000,3.6,3.6,3.598,3.598,478.0
1701328320000,3.599,3.607,3.599,3.607,647.0
1701328380000,3.607,3.609,3.607,3.607,1077.0
1701328440000,3.606,3.606,3.604,3.604,44.0
1701328500000,3.605,3.606,3.604,3.604,271.0
1701328560000,3.604,3.607,3.604,3.606,344.0
1701328620000,3.607,3.613,3.606,3.607,4286.0
1701328680000,3.607,3.607,3.603,3.604,703.0
1701328740000,3.604,3.608,3.604,3.607,375.0
1701328800000,3.608,3.608,3.599,3.6,1075.0
1701328860000,3.601,3.604,3.601,3.603,570.0
1701328920000,3.602,3.602,3.599,3.599,373.0
1701328980000,3.599,3.599,3.595,3.595,326.0
1701329040000,3.595,3.595,3.594,3.595,94.0
1701329100000,3.593,3.6,3.592,3.597,2738.0
1701329160000,3.598,3.598,3.597,3.598,634.0
1701329220000,3.599,3.6,3.599,3.6,641.0
1701329280000,3.599,3.6,3.596,3.6,898.0
1701329340000,3.6,3.601,3.599,3.601,220.0
1701329400000,3.601,3.601,3.597,3.597,295.0
1701329460000,3.597,3.604,3.596,3.604,546.0
1701329520000,3.604,3.604,3.602,3.603,580.0
1701329580000,3.603,3.603,3.6,3.6,434.0
1701329640000,3.599,3.601,3.599,3.601,196.0
1701329700000,3.602,3.603,3.602,3.602,388.0
1701329760000,3.604,3.607,3.604,3.607,458.0
1701329820000,3.607,3.607,3.605,3.605,159.0
1701329880000,3.605,3.606,3.605,3.605,356.0
1701329940000,3.604,3.605,3.603,3.605,191.0
1701330000000,3.604,3.604,3.601,3.601,182.0
1701330060000,3.599,3.599,3.595,3.596,389.0
1701330120000,3.596,3.599,3.596,3.597,1097.0
1701330180000,3.597,3.597,3.594,3.594,617.0
1701330240000,3.594,3.594,3.594,3.594,40.0
1701330300000,3.593,3.594,3.592,3.593,471.0
1701330360000,3.592,3.592,3.59,3.592,330.0
1701330420000,3.593,3.597,3.593,3.596,488.0
1701330480000,3.596,3.596,3.596,3.596,218.0
1701330540000,3.596,3.596,3.593,3.594,300.0
1701330600000,3.593,3.595,3.593,3.595,112.0
1701330660000,3.595,3.598,3.595,3.598,666.0
1701330720000,3.598,3.599,3.593,3.593,767.0
1701330780000,3.595,3.595,3.592,3.593,376.0
1701330840000,3.593,3.593,3.591,3.592,821.0
1701330900000,3.593,3.595,3.593,3.594,193.0
1701330960000,3.593,3.595,3.592,3.593,3522.0
1701331020000,3.592,3.595,3.592,3.593,497.0
1701331080000,3.594,3.594,3.593,3.594,288.0
1701331140000,3.595,3.596,3.595,3.596,238.0
1701331200000,3.597,3.599,3.596,3.599,997.0
1701331260000,3.6,3.603,3.6,3.603,550.0
1701331320000,3.602,3.603,3.6,3.6,770.0
1701331380000,3.599,3.599,3.595,3.596,886.0
1701331440000,3.595,3.595,3.593,3.593,141.0
1701331500000,3.592,3.592,3.589,3.591,899.0
1701331560000,3.591,3.591,3.589,3.589,2282.0
1701331620000,3.589,3.589,3.585,3.585,119.0
1701331680000,3.586,3.587,3.583,3.583,713.0
1701331740000,3.584,3.585,3.582,3.585,2167.0
1701331800000,3.584,3.584,3.582,3.583,1138.0
1701331860000,3.582,3.582,3.58,3.582,2353.0
1701331920000,3.583,3.583,3.582,3.583,883.0
1701331980000,3.583,3.584,3.583,3.584,1371.0
1701332040000,3.583,3.586,3.583,3.584,1278.0
1701332100000,3.583,3.586,3.582,3.585,784.0
1701332160000,3.585,3.587,3.585,3.587,67.0
1701332220000,3.586,3.586,3.582,3.582,565.0
1701332280000,3.582,3.583,3.579,3.579,868.0
1701332340000,3.579,3.581,3.579,3.581,1083.0
1701332400000,3.581,3.582,3.579,3.579,593.0
1701332460000,3.579,3.579,3.575,3.575,7107.0
1701332520000,3.576,3.579,3.575,3.577,732.0
1701332580000,3.576,3.576,3.572,3.575,548.0
1701332640000,3.574,3.576,3.572,3.576,2137.0
1701332700000,3.576,3.577,3.574,3.574,2634.0
1701332760000,3.574,3.575,3.572,3.573,534.0
1701332820000,3.572,3.577,3.571,3.577,876.0
1701332880000,3.577,3.578,3.576,3.578,327.0
1701332940000,3.578,3.579,3.576,3.576,389.0
1701333000000,3.576,3.576,3.573,3.573,669.0
1701333060000,3.573,3.576,3.573,3.576,2301.0
1701333120000,3.577,3.579,3.575,3.577,598.0
1701333180000,3.577,3.579,3.577,3.578,575.0
1701333240000,3.578,3.578,3.578,3.578,132.0
1701333300000,3.579,3.579,3.577,3.577,1228.0
1701333360000,3.576,3.576,3.573,3.573,353.0
1701333420000,3.573,3.573,3.569,3.569,1436.0
1701333480000,3.569,3.569,3.564,3.568,4536.0
1701333540000,3.568,3.569,3.563,3.568,2892.0
1701333600000,3.567,3.567,3.561,3.562,995.0
1701333660000,3.563,3.563,3.56,3.561,768.0
1701333720000,3.56,3.566,3.56,3.566,1617.0
1701333780000,3.566,3.57,3.565,3.57,914.0
1701333840000,3.571,3.572,3.571,3.571,415.0
1701333900000,3.57,3.57,3.568,3.57,1290.0
1701333960000,3.57,3.571,3.567,3.568,1244.0
1701334020000,3.568,3.572,3.566,3.572,1556.0
1701334080000,3.573,3.574,3.572,3.574,566.0
1701334140000,3.574,3.576,3.574,3.574,1089.0
1701334200000,3.573,3.573,3.569,3.572,1430.0
1701334260000,3.573,3.578,3.573,3.578,345.0
1701334320000,3.578,3.578,3.574,3.575,2294.0
1701334380000,3.576,3.577,3.576,3.577,210.0
1701334440000,3.578,3.579,3.577,3.578,139.0
1701334500000,3.578,3.578,3.572,3.572,1573.0
1701334560000,3.571,3.573,3.569,3.573,1252.0
1701334620000,3.572,3.572,3.569,3.569,902.0
1701334680000,3.569,3.571,3.569,3.57,589.0
1701334740000,3.569,3.57,3.568,3.568,591.0
1701334800000,3.568,3.569,3.567,3.569,136.0
1701334860000,3.57,3.574,3.57,3.573,630.0
1701334920000,3.573,3.573,3.57,3.571,498.0
1701334980000,3.571,3.572,3.57,3.571,811.0
1701335040000,3.57,3.572,3.57,3.571,223.0
1701335100000,3.57,3.57,3.563,3.564,6056.0
1701335160000,3.564,3.565,3.563,3.563,857.0
1701335220000,3.562,3.563,3.56,3.563,1848.0
1701335280000,3.562,3.564,3.56,3.564,1059.0
1701335340000,3.564,3.565,3.562,3.562,571.0
1701335400000,3.562,3.562,3.559,3.559,1733.0
1701335460000,3.558,3.558,3.555,3.557,2485.0
1701335520000,3.557,3.561,3.555,3.561,1723.0
1701335580000,3.56,3.563,3.557,3.563,4631.0
1701335640000,3.563,3.565,3.563,3.565,272.0
1701335700000,3.566,3.57,3.566,3.566,1700.0
1701335760000,3.566,3.573,3.564,3.573,725.0
1701335820000,3.573,3.573,3.57,3.572,234.0
1701335880000,3.572,3.574,3.571,3.573,603.0
1701335940000,3.573,3.579,3.573,3.579,652.0
1701336000000,3.578,3.58,3.575,3.58,1551.0
1701336060000,3.58,3.58,3.58,3.58,127.0
1701336120000,3.58,3.58,3.578,3.578,905.0
1701336180000,3.577,3.579,3.577,3.579,436.0
1701336240000,3.579,3.579,3.574,3.574,618.0
1701336300000,3.575,3.577,3.574,3.576,933.0
1701336360000,3.576,3.577,3.576,3.576,303.0
1701336420000,3.575,3.578,3.575,3.578,239.0
1701336480000,3.577,3.577,3.576,3.577,276.0
1701336540000,3.577,3.578,3.574,3.578,1193.0
1701336600000,3.577,3.578,3.577,3.577,250.0
1701336660000,3.577,3.577,3.576,3.576,407.0
1701336720000,3.575,3.578,3.575,3.577,999.0
1701336780000,3.577,3.579,3.576,3.579,461.0
1701336840000,3.58,3.58,3.58,3.58,598.0
1701336900000,3.579,3.579,3.574,3.575,2644.0
1701336960000,3.575,3.581,3.575,3.58,415.0
1701337020000,3.579,3.579,3.575,3.575,221.0
1701337080000,3.576,3.579,3.576,3.579,685.0
1701337140000,3.58,3.586,3.58,3.584,2666.0
1701337200000,3.584,3.587,3.584,3.587,796.0
1701337260000,3.587,3.587,3.585,3.587,468.0
1701337320000,3.587,3.59,3.587,3.59,521.0
1701337380000,3.589,3.589,3.588,3.589,504.0
1701337440000,3.589,3.593,3.589,3.593,890.0
1701337500000,3.593,3.594,3.591,3.591,1263.0
1701337560000,3.592,3.594,3.592,3.594,286.0
1701337620000,3.593,3.595,3.592,3.592,321.0
1701337680000,3.592,3.594,3.592,3.594,317.0
1701337740000,3.595,3.596,3.593,3.594,414.0
1701337800000,3.594,3.594,3.592,3.593,802.0
1701337860000,3.594,3.598,3.593,3.597,1613.0
1701337920000,3.598,3.602,3.598,3.601,1272.0
1701337980000,3.6,3.6,3.596,3.597,650.0
1701338040000,3.598,3.599,3.596,3.596,579.0
1701338100000,3.594,3.596,3.589,3.589,2586.0
1701338160000,3.591,3.592,3.59,3.59,333.0
1701338220000,3.59,3.59,3.587,3.588,1178.0
1701338280000,3.588,3.589,3.588,3.589,172.0
1701338340000,3.589,3.589,3.589,3.589,467.0
1701338400000,3.589,3.591,3.586,3.586,514.0
1701338460000,3.585,3.586,3.583,3.585,694.0
1701338520000,3.584,3.584,3.582,3.582,489.0
1701338580000,3.581,3.585,3.581,3.583,1096.0
1701338640000,3.585,3.586,3.585,3.586,676.0
1701338700000,3.587,3.591,3.585,3.591,521.0
1701338760000,3.592,3.597,3.592,3.597,398.0
1701338820000,3.598,3.599,3.597,3.597,1139.0
1701338880000,3.597,3.6,3.594,3.598,2132.0
1701338940000,3.597,3.601,3.597,3.601,622.0
1701339000000,3.601,3.603,3.599,3.602,1576.0
1701339060000,3.603,3.605,3.603,3.603,1061.0
1701339120000,3.603,3.603,3.6,3.6,871.0
1701339180000,3.6,3.603,3.6,3.602,359.0
1701339240000,3.601,3.601,3.599,3.599,248.0
1701339300000,3.599,3.601,3.599,3.601,145.0
1701339360000,3.603,3.605,3.603,3.605,173.0
1701339420000,3.606,3.608,3.606,3.608,297.0
1701339480000,3.608,3.609,3.608,3.608,380.0
1701339540000,3.608,3.609,3.608,3.609,239.0
1701339600000,3.61,3.61,3.609,3.61,449.0
1701339660000,3.609,3.609,3.606,3.609,3626.0
1701339720000,3.61,3.611,3.61,3.61,1795.0
1701339780000,3.61,3.61,3.61,3.61,189.0
1701339840000,3.609,3.61,3.608,3.608,530.0
1701339900000,3.608,3.611,3.608,3.609,387.0
1701339960000,3.608,3.608,3.606,3.606,993.0
1701340020000,3.606,3.608,3.606,3.607,336.0
1701340080000,3.608,3.609,3.606,3.609,870.0
1701340140000,3.609,3.609,3.609,3.609,45.0
1701340200000,3.609,3.609,3.606,3.607,803.0
1701340260000,3.607,3.611,3.607,3.611,172.0
1701340320000,3.611,3.611,3.602,3.604,1447.0
1701340380000,3.603,3.603,3.597,3.6,3187.0
1701340440000,3.601,3.604,3.601,3.604,1472.0
1701340500000,3.605,3.605,3.603,3.603,136.0
1701340560000,3.605,3.605,3.603,3.605,643.0
1701340620000,3.605,3.605,3.602,3.602,730.0
1701340680000,3.601,3.601,3.6,3.6,45.0
1701340740000,3.6,3.6,3.595,3.598,1523.0
1701340800000,3.599,3.601,3.599,3.599,794.0
1701340860000,3.599,3.601,3.599,3.601,395.0
1701340920000,3.601,3.606,3.601,3.606,609.0
1701340980000,3.606,3.606,3.602,3.604,817.0
1701341040000,3.606,3.606,3.604,3.606,191.0
1701341100000,3.606,3.606,3.605,3.605,290.0
1701341160000,3.605,3.609,3.605,3.609,368.0
1701341220000,3.608,3.608,3.602,3.603,333.0
1701341280000,3.602,3.602,3.602,3.602,597.0
1701341340000,3.601,3.601,3.601,3.601,6.0
1701341400000,3.601,3.601,3.599,3.6,387.0
1701341460000,3.599,3.599,3.598,3.598,259.0
1701341520000,3.597,3.598,3.594,3.598,2121.0
1701341580000,3.598,3.601,3.598,3.599,647.0
1701341640000,3.599,3.599,3.598,3.599,258.0
1701341700000,3.599,3.599,3.597,3.597,124.0
1701341760000,3.596,3.598,3.588,3.59,9430.0
1701341820000,3.591,3.593,3.59,3.591,540.0
1701341880000,3.591,3.593,3.591,3.592,157.0
1701341940000,3.591,3.591,3.59,3.59,384.0
1701342000000,3.59,3.591,3.59,3.59,383.0
1701342060000,3.589,3.589,3.585,3.587,2008.0
1701342120000,3.587,3.587,3.587,3.587,50.0
1701342180000,3.587,3.589,3.585,3.589,870.0
1701342240000,3.589,3.589,3.586,3.588,316.0
1701342300000,3.588,3.588,3.586,3.586,452.0
1701342360000,3.587,3.587,3.587,3.587,67.0
1701342420000,3.586,3.589,3.585,3.589,1012.0
1701342480000,3.589,3.59,3.589,3.589,338.0
1701342540000,3.589,3.59,3.589,3.59,123.0
1701342600000,3.59,3.593,3.59,3.593,1754.0
1701342660000,3.594,3.595,3.591,3.591,3749.0
1701342720000,3.594,3.596,3.594,3.596,1507.0
1701342780000,3.597,3.598,3.597,3.598,243.0
1701342840000,3.598,3.598,3.596,3.596,902.0
1701342900000,3.596,3.599,3.596,3.599,245.0
1701342960000,3.6,3.6,3.599,3.6,161.0
1701343020000,3.601,3.602,3.601,3.602,45.0
1701343080000,3.602,3.602,3.6,3.602,141.0
1701343140000,3.602,3.607,3.601,3.607,4060.0
1701343200000,3.604,3.604,3.599,3.603,625.0
1701343260000,3.602,3.605,3.601,3.605,2123.0
1701343320000,3.606,3.606,3.606,3.606,50.0
1701343380000,3.606,3.606,3.605,3.605,398.0
1701343440000,3.606,3.609,3.606,3.609,1208.0
1701343500000,3.607,3.607,3.606,3.606,151.0
1701343560000,3.605,3.606,3.605,3.606,456.0
1701343620000,3.605,3.605,3.603,3.603,78.0
1701343680000,3.603,3.604,3.603,3.604,80.0
1701343740000,3.605,3.605,3.605,3.605,5.0
1701343800000,3.604,3.607,3.604,3.606,543.0
1701343860000,3.606,3.606,3.606,3.606,8.0
1701343920000,3.605,3.605,3.602,3.603,184.0
1701343980000,3.604,3.605,3.604,3.605,110.0
1701344040000,3.605,3.606,3.605,3.606,228.0
1701344100000,3.607,3.612,3.607,3.612,428.0
1701344160000,3.612,3.616,3.612,3.616,408.0
1701344220000,3.616,3.617,3.613,3.615,415.0
1701344280000,3.615,3.615,3.615,3.615,829.0
1701344340000,3.615,3.615,3.613,3.613,616.0
1701344400000,3.613,3.615,3.611,3.615,1553.0
1701344460000,3.613,3.614,3.613,3.614,219.0
1701344520000,3.615,3.617,3.615,3.616,90.0
1701344580000,3.616,3.621,3.616,3.616,3978.0
1701344640000,3.615,3.62,3.615,3.616,2623.0
1701344700000,3.618,3.619,3.612,3.615,5885.0
1701344760000,3.615,3.616,3.615,3.616,90.0
1701344820000,3.616,3.616,3.616,3.616,245.0
1701344880000,3.616,3.617,3.616,3.617,292.0
1701344940000,3.617,3.621,3.616,3.619,666.0
1701345000000,3.619,3.619,3.613,3.613,4530.0
1701345060000,3.613,3.616,3.613,3.615,274.0
1701345120000,3.614,3.614,3.614,3.614,16.0
1701345180000,3.613,3.615,3.609,3.615,3247.0
1701345240000,3.615,3.618,3.614,3.618,634.0
1701345300000,3.618,3.618,3.617,3.617,131.0
1701345360000,3.618,3.621,3.618,3.619,1230.0
1701345420000,3.619,3.619,3.614,3.619,1064.0
1701345480000,3.617,3.619,3.614,3.619,1472.0
1701345540000,3.62,3.62,3.614,3.614,2435.0
1701345600000,3.614,3.618,3.612,3.615,2363.0
1701345660000,3.615,3.615,3.609,3.611,2003.0
1701345720000,3.611,3.613,3.606,3.608,2248.0
1701345780000,3.609,3.614,3.607,3.614,738.0
1701345840000,3.614,3.616,3.612,3.612,1345.0
1701345900000,3.611,3.611,3.61,3.61,276.0
1701345960000,3.611,3.612,3.608,3.612,1304.0
1701346020000,3.613,3.614,3.612,3.613,330.0
1701346080000,3.612,3.612,3.604,3.605,2042.0
1701346140000,3.607,3.608,3.604,3.606,1596.0
1701346200000,3.606,3.608,3.604,3.604,577.0
1701346260000,3.605,3.605,3.604,3.604,314.0
1701346320000,3.604,3.605,3.601,3.604,1434.0
1701346380000,3.604,3.606,3.604,3.604,212.0
1701346440000,3.604,3.604,3.604,3.604,79.0
1701346500000,3.604,3.606,3.604,3.604,1138.0
1701346560000,3.603,3.603,3.602,3.602,111.0
1701346620000,3.602,3.606,3.602,3.604,405.0
1701346680000,3.604,3.608,3.604,3.608,696.0
1701346740000,3.607,3.607,3.604,3.604,197.0
1701346800000,3.604,3.606,3.602,3.606,716.0
1701346860000,3.606,3.606,3.605,3.606,183.0
1701346920000,3.606,3.607,3.605,3.605,166.0
1701346980000,3.605,3.605,3.597,3.6,3931.0
1701347040000,3.599,3.603,3.599,3.602,440.0
1701347100000,3.603,3.603,3.601,3.601,146.0
1701347160000,3.6,3.601,3.599,3.599,317.0
1701347220000,3.599,3.6,3.597,3.599,1262.0
1701347280000,3.599,3.599,3.598,3.598,46.0
1701347340000,3.598,3.598,3.597,3.598,429.0
1701347400000,3.598,3.598,3.597,3.597,301.0
1701347460000,3.598,3.602,3.598,3.602,216.0
1701347520000,3.603,3.603,3.6,3.6,1641.0
1701347580000,3.599,3.601,3.599,3.601,264.0
1701347640000,3.6,3.6,3.599,3.599,147.0
1701347700000,3.599,3.602,3.596,3.597,2196.0
1701347760000,3.598,3.598,3.594,3.594,613.0
1701347820000,3.594,3.595,3.593,3.594,366.0
1701347880000,3.595,3.595,3.594,3.594,220.0
1701347940000,3.594,3.595,3.589,3.595,3051.0
1701348000000,3.595,3.597,3.594,3.594,316.0
1701348060000,3.594,3.596,3.592,3.596,759.0
1701348120000,3.597,3.602,3.597,3.602,453.0
1701348180000,3.602,3.602,3.601,3.601,144.0
1701348240000,3.602,3.602,3.599,3.599,634.0
1701348300000,3.598,3.603,3.597,3.602,812.0
1701348360000,3.603,3.605,3.602,3.604,1476.0
1701348420000,3.604,3.605,3.6,3.605,348.0
1701348480000,3.605,3.605,3.604,3.605,316.0
1701348540000,3.604,3.605,3.603,3.604,552.0
1701348600000,3.605,3.605,3.599,3.599,759.0
1701348660000,3.6,3.601,3.599,3.6,167.0
1701348720000,3.6,3.6,3.598,3.598,289.0
1701348780000,3.598,3.601,3.598,3.601,347.0
1701348840000,3.603,3.603,3.601,3.602,249.0
1701348900000,3.602,3.603,3.602,3.603,336.0
1701348960000,3.603,3.603,3.6,3.602,209.0
1701349020000,3.603,3.605,3.597,3.597,660.0
1701349080000,3.597,3.598,3.597,3.598,419.0
1701349140000,3.597,3.597,3.597,3.597,102.0
1701349200000,3.597,3.598,3.595,3.595,539.0
1701349260000,3.596,3.596,3.593,3.593,361.0
1701349320000,3.592,3.592,3.586,3.588,2998.0
1701349380000,3.588,3.589,3.586,3.589,739.0
1701349440000,3.588,3.588,3.586,3.587,366.0
1701349500000,3.586,3.586,3.582,3.583,1295.0
1701349560000,3.582,3.582,3.577,3.58,4031.0
1701349620000,3.58,3.58,3.576,3.576,408.0
1701349680000,3.576,3.576,3.571,3.575,2822.0
1701349740000,3.575,3.575,3.574,3.575,459.0
1701349800000,3.574,3.581,3.574,3.581,2711.0
1701349860000,3.581,3.581,3.578,3.578,832.0
1701349920000,3.578,3.581,3.574,3.574,1010.0
1701349980000,3.575,3.577,3.575,3.576,548.0
1701350040000,3.576,3.576,3.572,3.572,2127.0
1701350100000,3.571,3.572,3.569,3.569,1376.0
1701350160000,3.569,3.571,3.565,3.571,1252.0
1701350220000,3.571,3.579,3.571,3.576,7087.0
1701350280000,3.575,3.577,3.574,3.577,701.0
1701350340000,3.577,3.581,3.577,3.58,445.0
1701350400000,3.58,3.582,3.579,3.582,370.0
1701350460000,3.581,3.581,3.581,3.581,71.0
1701350520000,3.581,3.581,3.581,3.581,27.0
1701350580000,3.58,3.58,3.579,3.58,820.0
1701350640000,3.581,3.583,3.576,3.579,6264.0
1701350700000,3.579,3.579,3.575,3.579,2101.0
1701350760000,3.58,3.581,3.58,3.58,182.0
1701350820000,3.58,3.581,3.578,3.578,416.0
1701350880000,3.578,3.579,3.578,3.579,317.0
1701350940000,3.579,3.579,3.573,3.575,2865.0
1701351000000,3.574,3.577,3.572,3.577,2715.0
1701351060000,3.576,3.583,3.576,3.579,1184.0
1701351120000,3.58,3.58,3.573,3.575,476.0
1701351180000,3.573,3.573,3.569,3.573,2325.0
1701351240000,3.573,3.575,3.571,3.573,3003.0
1701351300000,3.573,3.576,3.573,3.576,721.0
1701351360000,3.575,3.576,3.572,3.575,1991.0
1701351420000,3.575,3.577,3.574,3.576,555.0
1701351480000,3.577,3.577,3.576,3.576,213.0
1701351540000,3.577,3.58,3.576,3.58,859.0
1701351600000,3.579,3.58,3.579,3.58,103.0
1701351660000,3.58,3.58,3.578,3.578,866.0
1701351720000,3.578,3.58,3.578,3.58,615.0
1701351780000,3.58,3.585,3.58,3.585,759.0
1701351840000,3.585,3.587,3.585,3.586,899.0
1701351900000,3.587,3.59,3.587,3.59,688.0
1701351960000,3.589,3.592,3.589,3.591,503.0
1701352020000,3.592,3.593,3.589,3.591,991.0
1701352080000,3.591,3.591,3.585,3.585,301.0
1701352140000,3.584,3.585,3.58,3.58,753.0
1701352200000,3.58,3.58,3.574,3.574,3722.0
1701352260000,3.573,3.575,3.566,3.571,3380.0
1701352320000,3.571,3.572,3.57,3.57,368.0
1701352380000,3.569,3.57,3.566,3.569,1370.0
1701352440000,3.568,3.568,3.562,3.563,2013.0
1701352500000,3.562,3.563,3.556,3.562,3301.0
1701352560000,3.562,3.563,3.561,3.561,1071.0
1701352620000,3.562,3.563,3.561,3.561,1401.0
1701352680000,3.561,3.564,3.56,3.564,2009.0
1701352740000,3.564,3.565,3.562,3.563,1081.0
1701352800000,3.562,3.564,3.559,3.559,4895.0
1701352860000,3.56,3.561,3.558,3.559,1103.0
1701352920000,3.558,3.559,3.554,3.554,2086.0
1701352980000,3.554,3.554,3.536,3.544,32770.0
1701353040000,3.544,3.544,3.538,3.544,4889.0
1701353100000,3.544,3.548,3.541,3.548,3086.0
1701353160000,3.546,3.549,3.545,3.545,1829.0
1701353220000,3.545,3.549,3.544,3.549,333.0
1701353280000,3.549,3.552,3.548,3.552,663.0
1701353340000,3.553,3.558,3.553,3.554,1722.0
1701353400000,3.553,3.558,3.552,3.553,2943.0
1701353460000,3.553,3.561,3.553,3.559,2968.0
1701353520000,3.56,3.561,3.56,3.56,1024.0
1701353580000,3.559,3.562,3.558,3.558,1015.0
1701353640000,3.557,3.561,3.555,3.559,2018.0
1701353700000,3.56,3.561,3.555,3.556,1439.0
1701353760000,3.558,3.558,3.553,3.553,947.0
1701353820000,3.553,3.554,3.549,3.554,2256.0
1701353880000,3.555,3.556,3.554,3.554,1250.0
1701353940000,3.553,3.556,3.546,3.556,7429.0
1701354000000,3.557,3.56,3.556,3.56,874.0
1701354060000,3.56,3.566,3.557,3.563,12616.0
1701354120000,3.562,3.562,3.559,3.561,426.0
1701354180000,3.56,3.56,3.557,3.559,207.0
1701354240000,3.56,3.563,3.56,3.562,347.0
1701354300000,3.561,3.564,3.561,3.562,1761.0
1701354360000,3.562,3.563,3.559,3.559,435.0
1701354420000,3.56,3.562,3.56,3.561,872.0
1701354480000,3.561,3.561,3.556,3.558,1148.0
1701354540000,3.559,3.559,3.559,3.559,167.0
1701354600000,3.558,3.559,3.554,3.554,2717.0
1701354660000,3.553,3.557,3.553,3.557,1407.0
1701354720000,3.558,3.565,3.558,3.565,606.0
1701354780000,3.565,3.567,3.557,3.557,2180.0
1701354840000,3.558,3.558,3.55,3.552,4235.0
1701354900000,3.552,3.552,3.545,3.548,1077.0
1701354960000,3.549,3.55,3.547,3.548,636.0
1701355020000,3.548,3.548,3.545,3.545,1567.0
1701355080000,3.546,3.549,3.545,3.545,559.0
1701355140000,3.544,3.544,3.539,3.542,1038.0
1701355200000,3.541,3.545,3.539,3.545,1127.0
1701355260000,3.545,3.545,3.539,3.54,844.0
1701355320000,3.54,3.543,3.539,3.542,1190.0
1701355380000,3.541,3.541,3.54,3.541,446.0
1701355440000,3.54,3.544,3.54,3.542,1080.0
1701355500000,3.541,3.543,3.538,3.538,1048.0
1701355560000,3.538,3.538,3.52,3.527,32581.0
1701355620000,3.528,3.537,3.528,3.536,7273.0
1701355680000,3.538,3.538,3.533,3.537,463.0
1701355740000,3.536,3.547,3.536,3.547,2503.0
1701355800000,3.547,3.55,3.546,3.548,2228.0
1701355860000,3.548,3.551,3.545,3.55,1817.0
1701355920000,3.551,3.553,3.548,3.55,1364.0
1701355980000,3.551,3.552,3.55,3.551,619.0
1701356040000,3.551,3.554,3.55,3.55,642.0
1701356100000,3.55,3.551,3.548,3.551,686.0
1701356160000,3.551,3.554,3.549,3.551,979.0
1701356220000,3.551,3.553,3.55,3.553,391.0
1701356280000,3.551,3.552,3.55,3.551,531.0
1701356340000,3.551,3.553,3.551,3.552,448.0
1701356400000,3.553,3.554,3.548,3.552,2261.0
1701356460000,3.552,3.554,3.546,3.554,1431.0
1701356520000,3.553,3.553,3.545,3.551,1080.0
1701356580000,3.55,3.55,3.546,3.546,686.0
1701356640000,3.546,3.547,3.542,3.542,638.0
1701356700000,3.541,3.547,3.538,3.543,4854.0
1701356760000,3.543,3.543,3.538,3.538,557.0
1701356820000,3.539,3.54,3.539,3.54,232.0
1701356880000,3.541,3.542,3.539,3.539,504.0
1701356940000,3.54,3.54,3.538,3.539,559.0
1701357000000,3.538,3.539,3.535,3.538,1746.0
1701357060000,3.538,3.541,3.535,3.541,698.0
1701357120000,3.542,3.55,3.542,3.55,691.0
1701357180000,3.55,3.552,3.55,3.551,551.0
1701357240000,3.551,3.553,3.551,3.552,233.0
1701357300000,3.552,3.554,3.546,3.546,7014.0
1701357360000,3.547,3.551,3.547,3.551,1928.0
1701357420000,3.55,3.552,3.55,3.551,1404.0
1701357480000,3.551,3.552,3.546,3.546,2067.0
1701357540000,3.547,3.548,3.545,3.547,2254.0
1701357600000,3.548,3.548,3.546,3.546,1458.0
1701357660000,3.545,3.547,3.543,3.547,1757.0
1701357720000,3.547,3.547,3.547,3.547,322.0
1701357780000,3.547,3.55,3.547,3.548,1293.0
1701357840000,3.549,3.552,3.549,3.552,2062.0
1701357900000,3.551,3.552,3.548,3.549,1645.0
1701357960000,3.547,3.548,3.543,3.543,1133.0
1701358020000,3.543,3.544,3.539,3.539,532.0
1701358080000,3.539,3.541,3.539,3.54,373.0
1701358140000,3.54,3.54,3.535,3.536,1442.0
1701358200000,3.536,3.538,3.534,3.538,1781.0
1701358260000,3.538,3.54,3.537,3.539,443.0
1701358320000,3.54,3.546,3.54,3.544,1520.0
1701358380000,3.544,3.544,3.542,3.543,286.0
1701358440000,3.543,3.543,3.539,3.539,332.0
1701358500000,3.539,3.54,3.536,3.536,465.0
1701358560000,3.536,3.538,3.533,3.536,1758.0
1701358620000,3.535,3.536,3.533,3.533,643.0
1701358680000,3.533,3.533,3.525,3.525,3181.0
1701358740000,3.525,3.527,3.516,3.527,9358.0
1701358800000,3.527,3.529,3.524,3.526,2159.0
1701358860000,3.525,3.525,3.523,3.525,621.0
1701358920000,3.525,3.529,3.525,3.525,844.0
1701358980000,3.524,3.524,3.522,3.524,197.0
1701359040000,3.525,3.526,3.523,3.524,1459.0
1701359100000,3.524,3.527,3.522,3.527,1180.0
1701359160000,3.527,3.527,3.525,3.526,612.0
1701359220000,3.525,3.529,3.525,3.527,694.0
1701359280000,3.525,3.525,3.517,3.521,1313.0
1701359340000,3.52,3.521,3.519,3.521,417.0
1701359400000,3.522,3.522,3.517,3.522,1278.0
1701359460000,3.521,3.525,3.52,3.525,689.0
1701359520000,3.525,3.526,3.523,3.523,293.0
1701359580000,3.522,3.522,3.516,3.519,2881.0
1701359640000,3.519,3.521,3.518,3.521,2701.0
1701359700000,3.521,3.524,3.521,3.523,664.0
1701359760000,3.523,3.523,3.517,3.52,1814.0
1701359820000,3.519,3.52,3.517,3.52,577.0
1701359880000,3.519,3.52,3.516,3.519,2787.0
1701359940000,3.519,3.521,3.519,3.521,608.0
1701360000000,3.521,3.521,3.516,3.516,1698.0
1701360060000,3.516,3.517,3.513,3.517,2313.0
1701360120000,3.517,3.519,3.515,3.515,1170.0
1701360180000,3.516,3.519,3.515,3.515,409.0
1701360240000,3.516,3.517,3.499,3.507,22434.0
1701360300000,3.507,3.507,3.504,3.504,1021.0
1701360360000,3.505,3.508,3.504,3.506,1936.0
1701360420000,3.506,3.509,3.505,3.508,1512.0
1701360480000,3.508,3.508,3.505,3.506,1110.0
1701360540000,3.507,3.509,3.505,3.509,1870.0
1701360600000,3.508,3.519,3.508,3.519,1303.0
1701360660000,3.518,3.528,3.518,3.522,2464.0
1701360720000,3.522,3.528,3.522,3.525,5470.0
1701360780000,3.525,3.528,3.525,3.528,2217.0
1701360840000,3.528,3.53,3.528,3.53,1740.0
1701360900000,3.529,3.529,3.526,3.527,858.0
1701360960000,3.526,3.526,3.524,3.524,130.0
1701361020000,3.523,3.526,3.523,3.526,2441.0
1701361080000,3.526,3.529,3.526,3.528,721.0
1701361140000,3.528,3.529,3.527,3.527,277.0
1701361200000,3.527,3.527,3.524,3.525,563.0
1701361260000,3.524,3.524,3.522,3.524,324.0
1701361320000,3.525,3.531,3.525,3.53,2130.0
1701361380000,3.53,3.533,3.53,3.533,1102.0
1701361440000,3.533,3.533,3.533,3.533,271.0
1701361500000,3.534,3.535,3.534,3.535,634.0
1701361560000,3.535,3.536,3.529,3.531,3466.0
1701361620000,3.532,3.535,3.532,3.535,1719.0
1701361680000,3.535,3.536,3.532,3.535,3591.0
1701361740000,3.535,3.535,3.535,3.535,1541.0
1701361800000,3.535,3.535,3.531,3.534,3543.0
1701361860000,3.534,3.537,3.533,3.537,1050.0
1701361920000,3.535,3.537,3.535,3.537,621.0
1701361980000,3.538,3.542,3.538,3.542,4876.0
1701362040000,3.542,3.543,3.541,3.543,1166.0
1701362100000,3.542,3.55,3.542,3.547,8557.0
1701362160000,3.547,3.55,3.546,3.548,1167.0
1701362220000,3.548,3.55,3.537,3.543,6407.0
1701362280000,3.542,3.544,3.542,3.543,665.0
1701362340000,3.542,3.543,3.539,3.54,544.0
1701362400000,3.54,3.541,3.537,3.539,598.0
1701362460000,3.54,3.545,3.54,3.542,1134.0
1701362520000,3.543,3.545,3.538,3.543,6708.0
1701362580000,3.543,3.543,3.543,3.543,73.0
1701362640000,3.543,3.544,3.543,3.543,495.0
1701362700000,3.543,3.543,3.54,3.541,391.0
1701362760000,3.541,3.545,3.541,3.542,1478.0
1701362820000,3.542,3.543,3.54,3.541,347.0
1701362880000,3.542,3.543,3.541,3.543,461.0
1701362940000,3.543,3.546,3.543,3.544,508.0
1701363000000,3.543,3.545,3.541,3.545,1001.0
1701363060000,3.545,3.545,3.544,3.544,93.0
1701363120000,3.543,3.544,3.538,3.539,2321.0
1701363180000,3.541,3.541,3.534,3.536,1905.0
1701363240000,3.537,3.539,3.537,3.538,109.0
1701363300000,3.537,3.537,3.534,3.534,974.0
1701363360000,3.534,3.534,3.532,3.532,261.0
1701363420000,3.532,3.536,3.532,3.535,1024.0
1701363480000,3.535,3.536,3.532,3.536,301.0
1701363540000,3.537,3.537,3.533,3.534,660.0
1701363600000,3.534,3.536,3.532,3.536,681.0
1701363660000,3.537,3.537,3.533,3.537,621.0
1701363720000,3.536,3.539,3.536,3.536,297.0
1701363780000,3.537,3.542,3.537,3.537,576.0
1701363840000,3.539,3.542,3.539,3.542,217.0
1701363900000,3.543,3.544,3.542,3.544,1279.0
1701363960000,3.545,3.545,3.54,3.543,1622.0
1701364020000,3.543,3.546,3.543,3.546,4933.0
1701364080000,3.547,3.548,3.542,3.542,605.0
1701364140000,3.543,3.546,3.543,3.546,250.0
1701364200000,3.546,3.546,3.542,3.544,1527.0
1701364260000,3.544,3.544,3.543,3.543,130.0
1701364320000,3.542,3.545,3.538,3.54,5878.0
1701364380000,3.54,3.542,3.54,3.54,258.0
1701364440000,3.54,3.541,3.539,3.541,245.0
1701364500000,3.541,3.541,3.534,3.535,8833.0
1701364560000,3.534,3.538,3.534,3.538,634.0
1701364620000,3.538,3.539,3.534,3.538,568.0
1701364680000,3.539,3.539,3.532,3.534,579.0
1701364740000,3.534,3.535,3.534,3.534,502.0
1701364800000,3.533,3.534,3.532,3.532,288.0
1701364860000,3.533,3.533,3.532,3.532,43.0
1701364920000,3.532,3.536,3.532,3.536,783.0
1701364980000,3.537,3.538,3.535,3.537,847.0
1701365040000,3.536,3.536,3.534,3.536,211.0
1701365100000,3.535,3.537,3.535,3.537,480.0
1701365160000,3.537,3.541,3.537,3.541,1899.0
1701365220000,3.541,3.541,3.541,3.541,290.0
1701365280000,3.541,3.541,3.54,3.54,140.0
1701365340000,3.539,3.54,3.536,3.54,1952.0
1701365400000,3.54,3.54,3.539,3.54,163.0
1701365460000,3.539,3.539,3.536,3.536,246.0
1701365520000,3.538,3.538,3.535,3.536,338.0
1701365580000,3.535,3.541,3.534,3.541,248.0
1701365640000,3.542,3.542,3.542,3.542,48.0
1701365700000,3.543,3.546,3.543,3.546,988.0
1701365760000,3.546,3.546,3.542,3.544,3376.0
1701365820000,3.543,3.545,3.543,3.544,154.0
1701365880000,3.544,3.544,3.543,3.543,198.0
1701365940000,3.544,3.544,3.538,3.541,781.0
1701366000000,3.541,3.542,3.54,3.541,211.0
1701366060000,3.541,3.541,3.538,3.538,429.0
1701366120000,3.539,3.54,3.537,3.538,742.0
1701366180000,3.538,3.538,3.538,3.538,42.0
1701366240000,3.537,3.537,3.535,3.536,331.0
1701366300000,3.537,3.537,3.535,3.536,377.0
1701366360000,3.536,3.536,3.536,3.536,327.0
1701366420000,3.536,3.536,3.535,3.535,122.0
1701366480000,3.536,3.54,3.535,3.538,2370.0
1701366540000,3.538,3.539,3.537,3.538,1874.0
1701366600000,3.539,3.539,3.535,3.536,2283.0
1701366660000,3.535,3.537,3.533,3.535,2185.0
1701366720000,3.534,3.536,3.532,3.536,402.0
1701366780000,3.534,3.535,3.534,3.534,122.0
1701366840000,3.534,3.535,3.532,3.535,558.0
1701366900000,3.535,3.536,3.535,3.535,75.0
1701366960000,3.535,3.535,3.532,3.533,139.0
1701367020000,3.533,3.536,3.533,3.536,356.0
1701367080000,3.537,3.539,3.536,3.539,341.0
1701367140000,3.539,3.539,3.539,3.539,65.0
1701367200000,3.539,3.539,3.527,3.528,2660.0
1701367260000,3.529,3.533,3.529,3.532,2010.0
1701367320000,3.532,3.533,3.531,3.532,229.0
1701367380000,3.532,3.532,3.532,3.532,35.0
1701367440000,3.533,3.534,3.533,3.533,90.0
1701367500000,3.534,3.535,3.534,3.535,58.0
1701367560000,3.534,3.534,3.531,3.531,922.0
1701367620000,3.531,3.531,3.528,3.528,784.0
1701367680000,3.529,3.529,3.526,3.527,1916.0
1701367740000,3.526,3.527,3.525,3.526,544.0
1701367800000,3.526,3.526,3.525,3.526,630.0
1701367860000,3.526,3.526,3.524,3.524,535.0
1701367920000,3.524,3.527,3.524,3.527,2448.0
1701367980000,3.527,3.528,3.527,3.527,193.0
1701368040000,3.526,3.526,3.524,3.525,1090.0
1701368100000,3.525,3.526,3.524,3.525,1386.0
1701368160000,3.524,3.525,3.521,3.525,2274.0
1701368220000,3.525,3.526,3.525,3.526,91.0
1701368280000,3.526,3.526,3.522,3.522,559.0
1701368340000,3.523,3.523,3.521,3.521,272.0
1701368400000,3.522,3.524,3.521,3.524,569.0
1701368460000,3.525,3.527,3.525,3.527,336.0
1701368520000,3.528,3.532,3.528,3.532,1056.0
1701368580000,3.531,3.531,3.531,3.531,274.0
1701368640000,3.532,3.534,3.532,3.533,156.0
1701368700000,3.533,3.534,3.532,3.534,502.0
1701368760000,3.534,3.534,3.533,3.534,48.0
1701368820000,3.534,3.536,3.532,3.532,1173.0
1701368880000,3.531,3.532,3.531,3.532,10.0
1701368940000,3.532,3.534,3.53,3.534,263.0
1701369000000,3.534,3.534,3.529,3.53,481.0
1701369060000,3.53,3.531,3.528,3.531,384.0
1701369120000,3.532,3.533,3.53,3.532,164.0
1701369180000,3.533,3.533,3.53,3.531,190.0
1701369240000,3.532,3.533,3.531,3.532,220.0
1701369300000,3.531,3.533,3.531,3.533,174.0
1701369360000,3.532,3.532,3.529,3.531,848.0
1701369420000,3.531,3.531,3.531,3.531,0.0
1701369480000,3.53,3.53,3.527,3.527,748.0
1701369540000,3.527,3.53,3.527,3.528,412.0
1701369600000,3.528,3.528,3.522,3.522,1861.0
1701369660000,3.522,3.522,3.522,3.522,53.0
1701369720000,3.521,3.523,3.521,3.522,888.0
1701369780000,3.522,3.522,3.522,3.522,0.0
1701369840000,3.522,3.522,3.52,3.522,2188.0
1701369900000,3.521,3.521,3.518,3.521,1635.0
1701369960000,3.52,3.521,3.52,3.521,363.0
1701370020000,3.522,3.522,3.519,3.519,1072.0
1701370080000,3.519,3.52,3.518,3.519,218.0
1701370140000,3.519,3.519,3.517,3.518,74.0
1701370200000,3.517,3.518,3.516,3.516,1191.0
1701370260000,3.516,3.516,3.51,3.512,3358.0
1701370320000,3.512,3.513,3.511,3.513,660.0
1701370380000,3.513,3.513,3.513,3.513,63.0
1701370440000,3.513,3.514,3.512,3.514,545.0
1701370500000,3.514,3.514,3.512,3.514,433.0
1701370560000,3.514,3.514,3.513,3.513,81.0
1701370620000,3.513,3.513,3.512,3.512,455.0
1701370680000,3.512,3.513,3.511,3.513,606.0
1701370740000,3.513,3.514,3.512,3.513,85.0
1701370800000,3.514,3.514,3.511,3.514,815.0
1701370860000,3.513,3.516,3.513,3.515,584.0
1701370920000,3.514,3.514,3.509,3.511,1484.0
1701370980000,3.51,3.51,3.505,3.508,2778.0
1701371040000,3.509,3.51,3.507,3.507,364.0
1701371100000,3.507,3.511,3.506,3.511,919.0
1701371160000,3.511,3.511,3.508,3.509,1457.0
1701371220000,3.508,3.509,3.508,3.509,728.0
1701371280000,3.509,3.509,3.508,3.508,1314.0
1701371340000,3.507,3.507,3.503,3.504,790.0
1701371400000,3.505,3.505,3.504,3.504,268.0
1701371460000,3.504,3.504,3.504,3.504,596.0
1701371520000,3.505,3.506,3.505,3.506,260.0
1701371580000,3.505,3.506,3.504,3.506,518.0
1701371640000,3.506,3.507,3.503,3.504,676.0
1701371700000,3.505,3.509,3.505,3.509,1359.0
1701371760000,3.509,3.51,3.507,3.507,1902.0
1701371820000,3.507,3.508,3.507,3.508,131.0
1701371880000,3.507,3.507,3.505,3.506,2032.0
1701371940000,3.507,3.509,3.507,3.508,220.0
1701372000000,3.508,3.508,3.508,3.508,345.0
1701372060000,3.508,3.508,3.507,3.508,378.0
1701372120000,3.509,3.51,3.508,3.508,631.0
1701372180000,3.508,3.512,3.508,3.512,392.0
1701372240000,3.512,3.521,3.511,3.52,10942.0
1701372300000,3.52,3.522,3.518,3.521,660.0
1701372360000,3.521,3.523,3.521,3.523,1350.0
1701372420000,3.522,3.523,3.522,3.522,421.0
1701372480000,3.522,3.523,3.521,3.522,334.0
1701372540000,3.521,3.521,3.52,3.52,99.0
1701372600000,3.52,3.522,3.52,3.52,744.0
1701372660000,3.519,3.523,3.518,3.523,798.0
1701372720000,3.522,3.522,3.519,3.519,252.0
1701372780000,3.519,3.519,3.518,3.518,327.0
1701372840000,3.519,3.52,3.519,3.52,321.0
1701372900000,3.52,3.52,3.515,3.515,2146.0
1701372960000,3.515,3.516,3.513,3.514,220.0
1701373020000,3.514,3.516,3.51,3.511,812.0
1701373080000,3.511,3.517,3.511,3.512,1234.0
1701373140000,3.514,3.514,3.514,3.514,243.0
1701373200000,3.514,3.523,3.513,3.523,8445.0
1701373260000,3.523,3.524,3.521,3.522,1656.0
1701373320000,3.521,3.521,3.52,3.521,346.0
1701373380000,3.52,3.52,3.517,3.517,412.0
1701373440000,3.517,3.518,3.517,3.517,101.0
1701373500000,3.516,3.516,3.515,3.515,912.0
1701373560000,3.515,3.521,3.515,3.519,4088.0
1701373620000,3.518,3.518,3.516,3.517,364.0
1701373680000,3.517,3.519,3.517,3.519,1468.0
1701373740000,3.519,3.519,3.518,3.518,123.0
1701373800000,3.519,3.519,3.519,3.519,196.0
1701373860000,3.519,3.52,3.519,3.519,1349.0
1701373920000,3.519,3.519,3.517,3.517,981.0
1701373980000,3.518,3.518,3.518,3.518,131.0
1701374040000,3.518,3.518,3.516,3.517,503.0
1701374100000,3.517,3.517,3.515,3.516,668.0
1701374160000,3.517,3.517,3.513,3.513,300.0
1701374220000,3.513,3.513,3.51,3.511,1543.0
1701374280000,3.511,3.511,3.511,3.511,97.0
1701374340000,3.512,3.513,3.511,3.512,893.0
1701374400000,3.512,3.513,3.511,3.511,815.0
1701374460000,3.511,3.511,3.511,3.511,73.0
1701374520000,3.512,3.513,3.511,3.512,645.0
1701374580000,3.513,3.514,3.513,3.513,1527.0
1701374640000,3.513,3.515,3.513,3.514,1321.0
1701374700000,3.514,3.515,3.513,3.513,2039.0
1701374760000,3.514,3.514,3.512,3.513,558.0
1701374820000,3.512,3.512,3.511,3.511,1019.0
1701374880000,3.512,3.512,3.512,3.512,32.0
1701374940000,3.512,3.513,3.509,3.51,2641.0
1701375000000,3.511,3.512,3.506,3.51,5582.0
1701375060000,3.508,3.509,3.505,3.508,3508.0
1701375120000,3.508,3.51,3.508,3.509,125.0
1701375180000,3.509,3.512,3.509,3.512,440.0
1701375240000,3.511,3.511,3.508,3.508,415.0
1701375300000,3.508,3.51,3.508,3.51,175.0
1701375360000,3.509,3.509,3.507,3.507,879.0
1701375420000,3.506,3.507,3.506,3.507,55.0
1701375480000,3.508,3.509,3.508,3.509,81.0
1701375540000,3.508,3.509,3.508,3.509,119.0
1701375600000,3.509,3.511,3.509,3.509,654.0
1701375660000,3.51,3.512,3.51,3.512,373.0
1701375720000,3.511,3.511,3.51,3.51,69.0
1701375780000,3.51,3.51,3.51,3.51,0.0
1701375840000,3.511,3.512,3.511,3.512,1079.0
1701375900000,3.511,3.511,3.506,3.508,1894.0
1701375960000,3.507,3.507,3.506,3.506,100.0
1701376020000,3.506,3.508,3.506,3.508,439.0
1701376080000,3.509,3.509,3.509,3.509,363.0
1701376140000,3.509,3.51,3.508,3.509,971.0
1701376200000,3.509,3.514,3.509,3.513,905.0
1701376260000,3.512,3.513,3.512,3.513,564.0
1701376320000,3.514,3.517,3.514,3.517,691.0
1701376380000,3.516,3.518,3.516,3.517,462.0
1701376440000,3.518,3.519,3.518,3.519,421.0
1701376500000,3.52,3.523,3.52,3.523,399.0
1701376560000,3.523,3.527,3.523,3.525,2492.0
1701376620000,3.526,3.527,3.525,3.527,720.0
1701376680000,3.526,3.526,3.526,3.526,235.0
1701376740000,3.526,3.527,3.526,3.527,224.0
1701376800000,3.526,3.526,3.524,3.526,2233.0
1701376860000,3.526,3.526,3.526,3.526,83.0
1701376920000,3.526,3.526,3.524,3.525,622.0
1701376980000,3.524,3.524,3.523,3.523,475.0
1701377040000,3.523,3.523,3.523,3.523,93.0
1701377100000,3.522,3.524,3.522,3.523,438.0
1701377160000,3.523,3.523,3.523,3.523,61.0
1701377220000,3.522,3.522,3.518,3.518,874.0
1701377280000,3.518,3.522,3.515,3.522,876.0
1701377340000,3.523,3.523,3.521,3.522,1210.0
1701377400000,3.522,3.523,3.52,3.52,349.0
1701377460000,3.52,3.523,3.52,3.523,583.0
1701377520000,3.522,3.523,3.52,3.523,452.0
1701377580000,3.522,3.523,3.52,3.523,875.0
1701377640000,3.522,3.522,3.521,3.522,255.0
1701377700000,3.523,3.525,3.521,3.524,2477.0
1701377760000,3.523,3.523,3.522,3.522,24.0
1701377820000,3.524,3.524,3.522,3.524,813.0
1701377880000,3.524,3.527,3.524,3.527,1460.0
1701377940000,3.527,3.53,3.527,3.527,556.0
1701378000000,3.527,3.531,3.527,3.531,1568.0
1701378060000,3.53,3.532,3.529,3.532,468.0
1701378120000,3.531,3.532,3.531,3.532,253.0
1701378180000,3.531,3.531,3.53,3.53,187.0
1701378240000,3.529,3.53,3.527,3.527,450.0
1701378300000,3.527,3.527,3.527,3.527,512.0
1701378360000,3.527,3.527,3.527,3.527,187.0
1701378420000,3.526,3.526,3.522,3.522,214.0
1701378480000,3.522,3.522,3.521,3.521,460.0
1701378540000,3.521,3.521,3.52,3.521,609.0
1701378600000,3.522,3.526,3.522,3.526,124.0
1701378660000,3.525,3.525,3.525,3.525,239.0
1701378720000,3.525,3.525,3.525,3.525,131.0
1701378780000,3.526,3.528,3.526,3.528,285.0
1701378840000,3.528,3.528,3.528,3.528,533.0
1701378900000,3.528,3.529,3.527,3.529,948.0
1701378960000,3.529,3.529,3.529,3.529,149.0
1701379020000,3.529,3.529,3.529,3.529,39.0
1701379080000,3.53,3.53,3.53,3.53,99.0
1701379140000,3.53,3.53,3.53,3.53,56.0
1701379200000,3.529,3.531,3.528,3.531,2435.0
1701379260000,3.531,3.531,3.531,3.531,0.0
1701379320000,3.531,3.532,3.531,3.532,175.0
1701379380000,3.532,3.534,3.532,3.534,458.0
1701379440000,3.535,3.535,3.534,3.534,246.0
1701379500000,3.535,3.537,3.535,3.537,292.0
1701379560000,3.538,3.538,3.538,3.538,217.0
1701379620000,3.539,3.539,3.538,3.538,204.0
1701379680000,3.538,3.538,3.538,3.538,67.0
1701379740000,3.538,3.538,3.538,3.538,185.0
1701379800000,3.539,3.541,3.539,3.54,503.0
1701379860000,3.541,3.544,3.541,3.544,1155.0
1701379920000,3.544,3.544,3.541,3.542,1270.0
1701379980000,3.542,3.542,3.539,3.539,470.0
1701380040000,3.539,3.542,3.539,3.542,235.0
1701380100000,3.542,3.543,3.541,3.542,648.0
1701380160000,3.542,3.542,3.54,3.54,91.0
1701380220000,3.54,3.54,3.538,3.538,144.0
1701380280000,3.537,3.537,3.534,3.534,349.0
1701380340000,3.536,3.539,3.536,3.537,633.0
1701380400000,3.537,3.537,3.536,3.536,133.0
1701380460000,3.535,3.535,3.534,3.534,506.0
1701380520000,3.534,3.538,3.534,3.538,530.0
1701380580000,3.538,3.538,3.536,3.536,37.0
1701380640000,3.537,3.538,3.537,3.538,230.0
1701380700000,3.539,3.544,3.539,3.542,2210.0
1701380760000,3.543,3.543,3.54,3.54,465.0
1701380820000,3.543,3.543,3.541,3.541,176.0
1701380880000,3.54,3.54,3.539,3.539,315.0
1701380940000,3.539,3.539,3.538,3.538,60.0
1701381000000,3.539,3.541,3.539,3.541,227.0
1701381060000,3.542,3.542,3.541,3.542,320.0
1701381120000,3.541,3.542,3.539,3.54,395.0
1701381180000,3.54,3.54,3.539,3.539,107.0
1701381240000,3.538,3.538,3.538,3.538,146.0
1701381300000,3.538,3.539,3.537,3.537,668.0
1701381360000,3.537,3.539,3.537,3.537,648.0
1701381420000,3.537,3.538,3.537,3.538,18.0
1701381480000,3.537,3.539,3.537,3.538,1042.0
1701381540000,3.538,3.544,3.538,3.542,3903.0
1701381600000,3.541,3.541,3.538,3.539,651.0
1701381660000,3.538,3.538,3.536,3.536,149.0
1701381720000,3.536,3.538,3.533,3.538,1886.0
1701381780000,3.538,3.539,3.538,3.538,780.0
1701381840000,3.539,3.54,3.539,3.54,81.0
1701381900000,3.54,3.54,3.54,3.54,624.0
1701381960000,3.541,3.543,3.541,3.543,2714.0
1701382020000,3.543,3.543,3.536,3.538,6609.0
1701382080000,3.539,3.544,3.539,3.542,2595.0
1701382140000,3.542,3.544,3.541,3.543,1054.0
1701382200000,3.543,3.544,3.543,3.544,303.0
1701382260000,3.544,3.547,3.544,3.546,1032.0
1701382320000,3.547,3.547,3.547,3.547,181.0
1701382380000,3.548,3.548,3.545,3.545,471.0
1701382440000,3.545,3.545,3.544,3.544,277.0
1701382500000,3.543,3.543,3.54,3.54,473.0
1701382560000,3.542,3.543,3.542,3.543,325.0
1701382620000,3.542,3.542,3.541,3.541,114.0
1701382680000,3.54,3.54,3.539,3.539,114.0
1701382740000,3.539,3.54,3.539,3.54,209.0
1701382800000,3.539,3.539,3.537,3.537,452.0
1701382860000,3.537,3.537,3.537,3.537,0.0
1701382920000,3.537,3.54,3.537,3.539,856.0
1701382980000,3.539,3.539,3.539,3.539,0.0
1701383040000,3.539,3.54,3.539,3.54,807.0
1701383100000,3.539,3.539,3.538,3.539,430.0
1701383160000,3.539,3.539,3.539,3.539,17.0
1701383220000,3.538,3.538,3.538,3.538,145.0
1701383280000,3.538,3.539,3.538,3.539,429.0
1701383340000,3.539,3.539,3.539,3.539,249.0
1701383400000,3.539,3.541,3.539,3.541,73.0
1701383460000,3.539,3.54,3.539,3.54,199.0
1701383520000,3.539,3.539,3.538,3.539,18.0
1701383580000,3.539,3.54,3.539,3.54,170.0
1701383640000,3.54,3.54,3.54,3.54,0.0
1701383700000,3.538,3.538,3.537,3.537,85.0
1701383760000,3.537,3.537,3.537,3.537,29.0
1701383820000,3.536,3.536,3.535,3.536,125.0
1701383880000,3.536,3.536,3.536,3.536,122.0
1701383940000,3.535,3.535,3.535,3.535,155.0
1701384000000,3.535,3.535,3.534,3.534,54.0
1701384060000,3.534,3.534,3.534,3.534,158.0
1701384120000,3.534,3.534,3.534,3.534,63.0
1701384180000,3.533,3.533,3.53,3.531,2139.0
1701384240000,3.53,3.531,3.529,3.53,2676.0
1701384300000,3.53,3.531,3.53,3.53,146.0
1701384360000,3.531,3.531,3.531,3.531,2.0
1701384420000,3.531,3.533,3.531,3.533,368.0
1701384480000,3.533,3.533,3.532,3.533,820.0
1701384540000,3.533,3.536,3.533,3.536,334.0
1701384600000,3.534,3.534,3.533,3.533,224.0
1701384660000,3.534,3.534,3.534,3.534,25.0
1701384720000,3.534,3.534,3.534,3.534,0.0
1701384780000,3.533,3.533,3.533,3.533,192.0
1701384840000,3.533,3.533,3.533,3.533,10.0
1701384900000,3.533,3.533,3.532,3.533,611.0
1701384960000,3.532,3.532,3.527,3.527,467.0
1701385020000,3.528,3.528,3.528,3.528,256.0
1701385080000,3.527,3.528,3.525,3.528,976.0
1701385140000,3.528,3.528,3.527,3.527,157.0
1701385200000,3.527,3.528,3.526,3.526,194.0
1701385260000,3.526,3.526,3.523,3.524,475.0
1701385320000,3.524,3.525,3.523,3.523,329.0
1701385380000,3.523,3.524,3.523,3.524,1120.0
1701385440000,3.524,3.525,3.522,3.525,862.0
1701385500000,3.525,3.529,3.525,3.529,582.0
1701385560000,3.529,3.532,3.529,3.531,1037.0
1701385620000,3.531,3.533,3.531,3.533,744.0
1701385680000,3.534,3.536,3.534,3.536,1624.0
1701385740000,3.537,3.537,3.537,3.537,1009.0
1701385800000,3.537,3.537,3.536,3.537,1092.0
1701385860000,3.538,3.538,3.537,3.537,201.0
1701385920000,3.537,3.538,3.536,3.536,1291.0
1701385980000,3.535,3.536,3.535,3.536,948.0
1701386040000,3.536,3.537,3.535,3.537,579.0
1701386100000,3.537,3.537,3.536,3.536,241.0
1701386160000,3.536,3.536,3.535,3.536,74.0
1701386220000,3.536,3.536,3.536,3.536,36.0
1701386280000,3.536,3.536,3.536,3.536,0.0
1701386340000,3.537,3.537,3.537,3.537,109.0
1701386400000,3.536,3.541,3.536,3.541,1092.0
1701386460000,3.542,3.544,3.542,3.544,747.0
1701386520000,3.545,3.546,3.543,3.543,1192.0
1701386580000,3.544,3.545,3.543,3.543,382.0
1701386640000,3.544,3.547,3.544,3.544,1102.0
1701386700000,3.543,3.547,3.543,3.546,1151.0
1701386760000,3.547,3.55,3.547,3.55,394.0
1701386820000,3.55,3.552,3.549,3.549,1781.0
1701386880000,3.549,3.551,3.549,3.55,898.0
1701386940000,3.549,3.549,3.546,3.547,248.0
1701387000000,3.548,3.549,3.548,3.548,432.0
1701387060000,3.549,3.559,3.549,3.558,4079.0
1701387120000,3.557,3.558,3.553,3.553,1177.0
1701387180000,3.553,3.553,3.548,3.549,1825.0
1701387240000,3.55,3.55,3.55,3.55,242.0
1701387300000,3.55,3.553,3.55,3.553,797.0
1701387360000,3.554,3.555,3.553,3.553,915.0
1701387420000,3.553,3.554,3.551,3.552,912.0
1701387480000,3.552,3.554,3.552,3.554,264.0
1701387540000,3.554,3.555,3.554,3.555,293.0
1701387600000,3.556,3.556,3.555,3.556,384.0
1701387660000,3.555,3.555,3.551,3.552,752.0
1701387720000,3.552,3.552,3.552,3.552,18.0
1701387780000,3.552,3.553,3.552,3.553,315.0
1701387840000,3.553,3.553,3.552,3.552,41.0
1701387900000,3.552,3.553,3.552,3.553,80.0
1701387960000,3.552,3.553,3.551,3.553,648.0
1701388020000,3.553,3.558,3.553,3.558,1220.0
1701388080000,3.557,3.562,3.557,3.562,2053.0
1701388140000,3.561,3.563,3.561,3.561,1623.0
1701388200000,3.562,3.564,3.562,3.564,1854.0
1701388260000,3.564,3.565,3.562,3.562,1511.0
1701388320000,3.561,3.563,3.559,3.56,974.0
1701388380000,3.56,3.56,3.56,3.56,181.0
1701388440000,3.56,3.561,3.56,3.561,256.0
1701388500000,3.562,3.563,3.561,3.562,193.0
1701388560000,3.562,3.562,3.562,3.562,0.0
1701388620000,3.561,3.563,3.56,3.563,796.0
1701388680000,3.564,3.564,3.563,3.564,63.0
1701388740000,3.563,3.563,3.562,3.563,435.0
1701388800000,3.563,3.567,3.562,3.565,1612.0
1701388860000,3.566,3.567,3.563,3.563,1085.0
1701388920000,3.563,3.563,3.559,3.559,342.0
1701388980000,3.559,3.56,3.558,3.56,621.0
1701389040000,3.561,3.563,3.561,3.562,1161.0
1701389100000,3.562,3.563,3.561,3.563,328.0
1701389160000,3.563,3.565,3.563,3.565,516.0
1701389220000,3.564,3.564,3.559,3.559,598.0
1701389280000,3.558,3.558,3.555,3.557,363.0
1701389340000,3.556,3.557,3.556,3.557,272.0
1701389400000,3.556,3.556,3.553,3.553,808.0
1701389460000,3.554,3.558,3.552,3.558,2074.0
1701389520000,3.558,3.558,3.558,3.558,817.0
1701389580000,3.558,3.562,3.558,3.562,610.0
1701389640000,3.561,3.561,3.56,3.561,397.0
1701389700000,3.562,3.562,3.561,3.561,734.0
1701389760000,3.562,3.562,3.557,3.559,3900.0
1701389820000,3.559,3.562,3.558,3.562,455.0
1701389880000,3.563,3.563,3.562,3.562,131.0
1701389940000,3.562,3.562,3.562,3.562,47.0
1701390000000,3.563,3.563,3.562,3.563,93.0
1701390060000,3.562,3.562,3.561,3.561,238.0
1701390120000,3.561,3.561,3.561,3.561,126.0
1701390180000,3.561,3.561,3.561,3.561,0.0
1701390240000,3.561,3.561,3.56,3.56,565.0
1701390300000,3.56,3.56,3.559,3.559,204.0
1701390360000,3.559,3.559,3.552,3.553,1462.0
1701390420000,3.552,3.552,3.55,3.551,2052.0
1701390480000,3.551,3.551,3.55,3.55,220.0
1701390540000,3.551,3.555,3.551,3.551,2578.0
1701390600000,3.551,3.551,3.544,3.55,2615.0
1701390660000,3.55,3.552,3.549,3.552,773.0
1701390720000,3.552,3.56,3.552,3.559,1445.0
1701390780000,3.559,3.563,3.558,3.558,1405.0
1701390840000,3.558,3.563,3.558,3.56,2664.0
1701390900000,3.559,3.562,3.555,3.562,2917.0
1701390960000,3.562,3.562,3.561,3.561,685.0
1701391020000,3.561,3.562,3.561,3.562,138.0
1701391080000,3.561,3.563,3.56,3.563,586.0
1701391140000,3.563,3.564,3.563,3.564,380.0
1701391200000,3.564,3.565,3.563,3.565,1347.0
1701391260000,3.565,3.567,3.565,3.567,463.0
1701391320000,3.565,3.565,3.562,3.565,1315.0
1701391380000,3.566,3.57,3.566,3.568,1327.0
1701391440000,3.569,3.571,3.568,3.569,523.0
1701391500000,3.568,3.569,3.566,3.567,1892.0
1701391560000,3.568,3.568,3.567,3.567,871.0
1701391620000,3.567,3.567,3.562,3.562,283.0
1701391680000,3.562,3.563,3.56,3.56,320.0
1701391740000,3.561,3.562,3.561,3.562,287.0
1701391800000,3.563,3.568,3.562,3.568,1076.0
1701391860000,3.569,3.57,3.566,3.57,2070.0
1701391920000,3.57,3.572,3.57,3.572,402.0
1701391980000,3.57,3.572,3.57,3.572,587.0
1701392040000,3.573,3.577,3.573,3.576,1940.0
1701392100000,3.576,3.576,3.573,3.573,537.0
1701392160000,3.572,3.572,3.57,3.572,1041.0
1701392220000,3.572,3.573,3.57,3.57,1083.0
1701392280000,3.57,3.571,3.57,3.571,47.0
1701392340000,3.57,3.57,3.566,3.567,462.0
1701392400000,3.566,3.567,3.565,3.567,575.0
1701392460000,3.567,3.568,3.564,3.566,624.0
1701392520000,3.565,3.565,3.559,3.559,688.0
1701392580000,3.559,3.559,3.559,3.559,132.0
1701392640000,3.559,3.561,3.558,3.559,690.0
1701392700000,3.559,3.564,3.559,3.564,1185.0
1701392760000,3.566,3.57,3.565,3.565,1046.0
1701392820000,3.565,3.566,3.563,3.563,1353.0
1701392880000,3.562,3.562,3.558,3.558,1154.0
1701392940000,3.559,3.56,3.555,3.557,507.0
1701393000000,3.557,3.56,3.557,3.559,145.0
1701393060000,3.558,3.558,3.554,3.555,1178.0
1701393120000,3.555,3.555,3.552,3.552,235.0
1701393180000,3.553,3.558,3.553,3.557,234.0
1701393240000,3.556,3.557,3.556,3.557,129.0
1701393300000,3.558,3.558,3.555,3.555,88.0
1701393360000,3.555,3.566,3.555,3.564,1652.0
1701393420000,3.563,3.566,3.562,3.562,1795.0
1701393480000,3.561,3.571,3.561,3.568,3955.0
1701393540000,3.567,3.57,3.567,3.569,944.0
1701393600000,3.569,3.57,3.569,3.57,727.0
1701393660000,3.571,3.572,3.569,3.57,402.0
1701393720000,3.571,3.572,3.571,3.572,786.0
1701393780000,3.572,3.575,3.568,3.572,4207.0
1701393840000,3.572,3.575,3.572,3.574,868.0
1701393900000,3.574,3.577,3.574,3.575,1116.0
1701393960000,3.574,3.578,3.572,3.577,2736.0
1701394020000,3.576,3.579,3.575,3.578,1271.0
1701394080000,3.579,3.581,3.578,3.58,5974.0
1701394140000,3.58,3.585,3.58,3.584,2445.0
1701394200000,3.585,3.592,3.584,3.586,2092.0
1701394260000,3.588,3.589,3.585,3.585,878.0
1701394320000,3.585,3.585,3.579,3.581,3490.0
1701394380000,3.58,3.58,3.578,3.578,315.0
1701394440000,3.578,3.587,3.576,3.587,1540.0
1701394500000,3.586,3.591,3.586,3.59,3301.0
1701394560000,3.589,3.589,3.586,3.587,638.0
1701394620000,3.586,3.588,3.585,3.586,1042.0
1701394680000,3.585,3.585,3.579,3.58,8296.0
1701394740000,3.579,3.586,3.576,3.586,3566.0
1701394800000,3.586,3.587,3.581,3.581,1838.0
1701394860000,3.581,3.582,3.579,3.579,1341.0
1701394920000,3.58,3.58,3.575,3.576,2877.0
1701394980000,3.577,3.581,3.577,3.58,883.0
1701395040000,3.58,3.58,3.579,3.58,329.0
1701395100000,3.581,3.582,3.579,3.579,977.0
1701395160000,3.58,3.584,3.58,3.584,1468.0
1701395220000,3.583,3.583,3.581,3.581,875.0
1701395280000,3.581,3.583,3.581,3.582,370.0
1701395340000,3.582,3.584,3.58,3.584,409.0
1701395400000,3.583,3.583,3.582,3.582,87.0
1701395460000,3.582,3.586,3.581,3.586,620.0
1701395520000,3.586,3.588,3.586,3.587,553.0
1701395580000,3.588,3.59,3.582,3.582,1113.0
1701395640000,3.582,3.585,3.582,3.585,989.0
1701395700000,3.586,3.587,3.586,3.587,32.0
1701395760000,3.587,3.588,3.586,3.586,1859.0
1701395820000,3.586,3.595,3.586,3.592,12385.0
1701395880000,3.594,3.596,3.592,3.596,2394.0
1701395940000,3.595,3.595,3.594,3.594,58.0
1701396000000,3.593,3.595,3.59,3.59,1987.0
1701396060000,3.59,3.6,3.59,3.595,6918.0
1701396120000,3.594,3.597,3.594,3.595,928.0
1701396180000,3.595,3.597,3.594,3.596,613.0
1701396240000,3.596,3.597,3.594,3.596,536.0
1701396300000,3.596,3.597,3.595,3.597,928.0
1701396360000,3.596,3.601,3.596,3.601,944.0
1701396420000,3.601,3.605,3.601,3.603,2068.0
1701396480000,3.604,3.608,3.604,3.605,2067.0
1701396540000,3.605,3.606,3.602,3.603,2051.0
1701396600000,3.603,3.607,3.603,3.605,892.0
1701396660000,3.606,3.61,3.602,3.61,2730.0
1701396720000,3.61,3.611,3.609,3.609,1105.0
1701396780000,3.61,3.611,3.61,3.61,131.0
1701396840000,3.61,3.611,3.609,3.611,3928.0
1701396900000,3.611,3.611,3.61,3.61,100.0
1701396960000,3.61,3.61,3.606,3.606,1155.0
1701397020000,3.606,3.608,3.597,3.597,13622.0
1701397080000,3.597,3.597,3.596,3.597,813.0
1701397140000,3.596,3.597,3.594,3.594,376.0
1701397200000,3.595,3.6,3.595,3.599,1787.0
1701397260000,3.598,3.598,3.596,3.596,283.0
1701397320000,3.597,3.602,3.597,3.599,908.0
1701397380000,3.601,3.601,3.597,3.599,1496.0
1701397440000,3.599,3.6,3.597,3.598,511.0
1701397500000,3.597,3.597,3.595,3.595,2493.0
1701397560000,3.596,3.597,3.594,3.596,1103.0
1701397620000,3.597,3.597,3.597,3.597,1026.0
1701397680000,3.598,3.602,3.597,3.597,2267.0
1701397740000,3.597,3.597,3.596,3.596,648.0
1701397800000,3.596,3.596,3.594,3.596,1037.0
1701397860000,3.596,3.597,3.596,3.596,116.0
1701397920000,3.596,3.598,3.595,3.595,1199.0
1701397980000,3.596,3.596,3.596,3.596,40.0
1701398040000,3.597,3.601,3.595,3.595,726.0
1701398100000,3.594,3.597,3.594,3.597,298.0
1701398160000,3.597,3.597,3.597,3.597,1139.0
1701398220000,3.597,3.597,3.596,3.596,1032.0
1701398280000,3.595,3.596,3.594,3.595,1338.0
1701398340000,3.596,3.599,3.596,3.599,254.0
1701398400000,3.6,3.6,3.599,3.599,151.0
1701398460000,3.6,3.602,3.597,3.597,3701.0
1701398520000,3.599,3.599,3.592,3.592,2337.0
1701398580000,3.592,3.595,3.592,3.593,554.0
1701398640000,3.593,3.594,3.592,3.593,299.0
1701398700000,3.593,3.595,3.592,3.595,694.0
1701398760000,3.594,3.594,3.59,3.59,1193.0
1701398820000,3.591,3.593,3.59,3.593,169.0
1701398880000,3.593,3.601,3.593,3.601,3550.0
1701398940000,3.6,3.6,3.6,3.6,317.0
1701399000000,3.601,3.602,3.601,3.602,279.0
1701399060000,3.602,3.603,3.602,3.602,272.0
1701399120000,3.602,3.603,3.6,3.601,572.0
1701399180000,3.601,3.606,3.601,3.604,1287.0
1701399240000,3.604,3.606,3.604,3.606,562.0
1701399300000,3.605,3.607,3.604,3.606,4413.0
1701399360000,3.608,3.61,3.608,3.61,980.0
1701399420000,3.609,3.61,3.609,3.609,331.0
1701399480000,3.609,3.611,3.607,3.61,6966.0
1701399540000,3.61,3.611,3.609,3.611,250.0
1701399600000,3.611,3.613,3.611,3.613,862.0
1701399660000,3.612,3.613,3.611,3.611,1066.0
1701399720000,3.61,3.611,3.605,3.605,755.0
1701399780000,3.606,3.608,3.605,3.608,1616.0
1701399840000,3.608,3.611,3.608,3.611,239.0
1701399900000,3.61,3.616,3.61,3.615,2452.0
1701399960000,3.614,3.614,3.613,3.614,654.0
1701400020000,3.614,3.618,3.614,3.617,1691.0
1701400080000,3.616,3.616,3.607,3.607,10474.0
1701400140000,3.607,3.607,3.603,3.603,1903.0
1701400200000,3.602,3.603,3.601,3.601,1013.0
1701400260000,3.601,3.608,3.601,3.604,2889.0
1701400320000,3.604,3.605,3.6,3.602,2407.0
1701400380000,3.601,3.603,3.6,3.603,2827.0
1701400440000,3.601,3.601,3.6,3.6,83.0
1701400500000,3.6,3.604,3.598,3.604,857.0
1701400560000,3.605,3.606,3.604,3.606,746.0
1701400620000,3.606,3.606,3.603,3.604,480.0
1701400680000,3.604,3.606,3.604,3.605,288.0
1701400740000,3.605,3.605,3.602,3.602,573.0
1701400800000,3.602,3.602,3.601,3.602,1181.0
1701400860000,3.602,3.605,3.602,3.605,549.0
1701400920000,3.605,3.609,3.604,3.608,1560.0
1701400980000,3.608,3.616,3.608,3.616,4542.0
1701401040000,3.617,3.619,3.608,3.608,5947.0
1701401100000,3.608,3.608,3.603,3.603,635.0
1701401160000,3.604,3.606,3.604,3.605,458.0
1701401220000,3.606,3.607,3.606,3.606,311.0
1701401280000,3.607,3.607,3.602,3.602,910.0
1701401340000,3.602,3.604,3.601,3.603,438.0
1701401400000,3.603,3.603,3.603,3.603,3.0
1701401460000,3.602,3.602,3.601,3.601,20.0
1701401520000,3.6,3.6,3.598,3.598,491.0
1701401580000,3.598,3.599,3.596,3.598,2338.0
1701401640000,3.598,3.599,3.598,3.598,162.0
1701401700000,3.597,3.599,3.597,3.597,1313.0
1701401760000,3.598,3.599,3.598,3.599,260.0
1701401820000,3.599,3.599,3.599,3.599,1102.0
1701401880000,3.599,3.6,3.596,3.598,2533.0
1701401940000,3.598,3.6,3.598,3.599,226.0
1701402000000,3.599,3.601,3.598,3.601,669.0
1701402060000,3.6,3.6,3.597,3.599,2306.0
1701402120000,3.599,3.6,3.598,3.598,355.0
1701402180000,3.598,3.598,3.598,3.598,0.0
1701402240000,3.597,3.597,3.597,3.597,125.0
1701402300000,3.598,3.599,3.598,3.599,239.0
1701402360000,3.599,3.606,3.599,3.604,2795.0
1701402420000,3.604,3.606,3.601,3.602,1439.0
1701402480000,3.602,3.602,3.6,3.6,535.0
1701402540000,3.6,3.604,3.6,3.601,1121.0
1701402600000,3.602,3.602,3.6,3.6,43.0
1701402660000,3.601,3.603,3.601,3.603,82.0
1701402720000,3.602,3.603,3.602,3.602,462.0
1701402780000,3.602,3.604,3.597,3.604,3564.0
1701402840000,3.605,3.605,3.603,3.604,1505.0
1701402900000,3.603,3.609,3.603,3.607,1444.0
1701402960000,3.607,3.607,3.603,3.606,349.0
1701403020000,3.606,3.609,3.606,3.607,1027.0
1701403080000,3.607,3.607,3.607,3.607,30.0
1701403140000,3.607,3.607,3.606,3.606,62.0
1701403200000,3.606,3.607,3.606,3.606,304.0
1701403260000,3.607,3.611,3.605,3.605,2413.0
1701403320000,3.604,3.605,3.6,3.603,795.0
1701403380000,3.602,3.611,3.602,3.61,3220.0
1701403440000,3.61,3.612,3.609,3.612,626.0
1701403500000,3.612,3.612,3.609,3.609,926.0
1701403560000,3.608,3.61,3.607,3.609,467.0
1701403620000,3.609,3.609,3.602,3.603,1647.0
1701403680000,3.602,3.607,3.602,3.607,1120.0
1701403740000,3.606,3.609,3.606,3.608,2146.0
1701403800000,3.607,3.607,3.606,3.607,145.0
1701403860000,3.607,3.609,3.607,3.609,199.0
1701403920000,3.608,3.608,3.607,3.607,467.0
1701403980000,3.608,3.609,3.608,3.608,1162.0
1701404040000,3.608,3.611,3.608,3.611,715.0
1701404100000,3.612,3.612,3.609,3.609,1951.0
1701404160000,3.609,3.611,3.609,3.609,266.0
1701404220000,3.61,3.614,3.609,3.612,1478.0
1701404280000,3.612,3.612,3.611,3.611,637.0
1701404340000,3.611,3.615,3.611,3.614,481.0
1701404400000,3.614,3.615,3.611,3.615,1956.0
1701404460000,3.614,3.619,3.613,3.618,4594.0
1701404520000,3.619,3.622,3.618,3.62,669.0
1701404580000,3.621,3.622,3.619,3.621,2044.0
1701404640000,3.622,3.623,3.62,3.621,534.0
1701404700000,3.62,3.62,3.619,3.62,152.0
1701404760000,3.62,3.62,3.617,3.619,1398.0
1701404820000,3.619,3.619,3.616,3.619,492.0
1701404880000,3.62,3.624,3.62,3.62,1793.0
1701404940000,3.62,3.621,3.62,3.621,588.0
1701405000000,3.621,3.621,3.616,3.617,2818.0
1701405060000,3.617,3.619,3.616,3.617,991.0
1701405120000,3.617,3.619,3.617,3.617,1156.0
1701405180000,3.617,3.62,3.614,3.62,6876.0
1701405240000,3.62,3.623,3.619,3.623,2619.0
1701405300000,3.624,3.631,3.623,3.628,4679.0
1701405360000,3.628,3.635,3.628,3.635,2239.0
1701405420000,3.633,3.634,3.63,3.63,749.0
1701405480000,3.63,3.632,3.629,3.631,830.0
1701405540000,3.631,3.631,3.63,3.631,532.0
1701405600000,3.631,3.645,3.629,3.645,14596.0
1701405660000,3.644,3.653,3.642,3.649,12219.0
1701405720000,3.648,3.65,3.645,3.645,1812.0
1701405780000,3.644,3.644,3.641,3.641,687.0
1701405840000,3.641,3.643,3.639,3.639,790.0
1701405900000,3.639,3.64,3.636,3.636,872.0
1701405960000,3.636,3.637,3.631,3.633,1535.0
1701406020000,3.633,3.633,3.628,3.632,1208.0
1701406080000,3.632,3.634,3.632,3.632,1196.0
1701406140000,3.632,3.632,3.626,3.626,2146.0
1701406200000,3.627,3.636,3.627,3.636,4180.0
1701406260000,3.635,3.635,3.633,3.633,300.0
1701406320000,3.632,3.645,3.628,3.645,10975.0
1701406380000,3.646,3.649,3.643,3.646,6227.0
1701406440000,3.646,3.654,3.644,3.652,5516.0
1701406500000,3.652,3.653,3.644,3.645,4304.0
1701406560000,3.645,3.645,3.639,3.642,2384.0
1701406620000,3.642,3.642,3.639,3.64,1401.0
1701406680000,3.641,3.642,3.638,3.639,2227.0
1701406740000,3.638,3.638,3.636,3.636,716.0
1701406800000,3.635,3.639,3.635,3.637,2036.0
1701406860000,3.638,3.642,3.638,3.642,806.0
1701406920000,3.642,3.642,3.635,3.636,2001.0
1701406980000,3.636,3.638,3.636,3.637,1038.0
1701407040000,3.637,3.637,3.633,3.633,807.0
1701407100000,3.633,3.635,3.631,3.634,1665.0
1701407160000,3.634,3.636,3.634,3.636,611.0
1701407220000,3.636,3.638,3.635,3.637,858.0
1701407280000,3.637,3.639,3.636,3.639,679.0
1701407340000,3.64,3.643,3.64,3.643,983.0
1701407400000,3.642,3.645,3.641,3.643,1505.0
1701407460000,3.643,3.65,3.643,3.648,2537.0
1701407520000,3.647,3.652,3.645,3.651,6608.0
1701407580000,3.652,3.659,3.652,3.659,1207.0
1701407640000,3.658,3.661,3.657,3.658,3525.0
1701407700000,3.658,3.672,3.65,3.672,17762.0
1701407760000,3.672,3.679,3.669,3.669,10781.0
1701407820000,3.669,3.67,3.654,3.657,18426.0
1701407880000,3.656,3.662,3.655,3.662,1854.0
1701407940000,3.662,3.664,3.657,3.664,2920.0
1701408000000,3.664,3.667,3.661,3.663,3992.0
1701408060000,3.664,3.666,3.662,3.664,793.0
1701408120000,3.664,3.665,3.66,3.664,3971.0
1701408180000,3.665,3.674,3.665,3.674,2710.0
1701408240000,3.674,3.674,3.667,3.671,1983.0
1701408300000,3.67,3.67,3.665,3.667,1378.0
1701408360000,3.668,3.673,3.668,3.673,4575.0
1701408420000,3.672,3.672,3.665,3.667,2822.0
1701408480000,3.667,3.668,3.667,3.668,247.0
1701408540000,3.668,3.673,3.667,3.673,1061.0
1701408600000,3.674,3.675,3.673,3.673,1170.0
1701408660000,3.672,3.672,3.671,3.671,1602.0
1701408720000,3.672,3.675,3.668,3.673,6544.0
1701408780000,3.672,3.672,3.667,3.67,1222.0
1701408840000,3.669,3.67,3.668,3.67,446.0
1701408900000,3.67,3.673,3.669,3.673,858.0
1701408960000,3.672,3.675,3.672,3.675,598.0
1701409020000,3.676,3.677,3.676,3.676,1217.0
1701409080000,3.678,3.679,3.675,3.679,1260.0
1701409140000,3.68,3.685,3.679,3.683,2485.0
1701409200000,3.684,3.686,3.68,3.68,1820.0
1701409260000,3.68,3.684,3.68,3.684,159.0
1701409320000,3.683,3.684,3.679,3.681,1774.0
1701409380000,3.681,3.683,3.681,3.682,539.0
1701409440000,3.681,3.69,3.677,3.688,4733.0
1701409500000,3.687,3.689,3.684,3.684,2229.0
1701409560000,3.683,3.686,3.682,3.684,1950.0
1701409620000,3.684,3.688,3.684,3.688,608.0
1701409680000,3.687,3.693,3.686,3.692,2958.0
1701409740000,3.693,3.694,3.688,3.693,3445.0
1701409800000,3.693,3.695,3.69,3.693,2500.0
1701409860000,3.694,3.694,3.681,3.681,2567.0
1701409920000,3.682,3.684,3.681,3.684,546.0
1701409980000,3.684,3.684,3.68,3.684,1024.0
1701410040000,3.683,3.683,3.676,3.676,3264.0
1701410100000,3.678,3.681,3.674,3.674,4892.0
1701410160000,3.674,3.676,3.674,3.676,1494.0
1701410220000,3.676,3.677,3.672,3.677,1830.0
1701410280000,3.676,3.678,3.675,3.678,620.0
1701410340000,3.677,3.679,3.677,3.678,766.0
1701410400000,3.678,3.686,3.678,3.682,4756.0
1701410460000,3.682,3.684,3.68,3.68,1629.0
1701410520000,3.681,3.681,3.676,3.676,1529.0
1701410580000,3.677,3.68,3.677,3.68,664.0
1701410640000,3.679,3.679,3.668,3.671,4207.0
1701410700000,3.672,3.673,3.666,3.668,5696.0
1701410760000,3.669,3.67,3.667,3.667,1101.0
1701410820000,3.667,3.668,3.666,3.668,803.0
1701410880000,3.669,3.672,3.669,3.669,2455.0
1701410940000,3.67,3.673,3.666,3.666,2313.0
1701411000000,3.667,3.671,3.667,3.671,763.0
1701411060000,3.672,3.672,3.67,3.67,1127.0
1701411120000,3.67,3.671,3.67,3.671,332.0
1701411180000,3.67,3.67,3.666,3.667,1834.0
1701411240000,3.667,3.667,3.662,3.663,2222.0
1701411300000,3.662,3.662,3.661,3.661,514.0
1701411360000,3.662,3.663,3.662,3.663,576.0
1701411420000,3.663,3.665,3.657,3.659,3558.0
1701411480000,3.66,3.66,3.658,3.658,170.0
1701411540000,3.658,3.658,3.655,3.655,1743.0
1701411600000,3.654,3.658,3.65,3.658,6064.0
1701411660000,3.657,3.659,3.656,3.658,1746.0
1701411720000,3.658,3.66,3.658,3.658,697.0
1701411780000,3.657,3.657,3.654,3.654,1362.0
1701411840000,3.656,3.66,3.656,3.659,1124.0
1701411900000,3.659,3.669,3.659,3.664,3508.0
1701411960000,3.664,3.665,3.662,3.663,338.0
1701412020000,3.663,3.663,3.661,3.661,350.0
1701412080000,3.66,3.663,3.658,3.663,710.0
1701412140000,3.662,3.662,3.66,3.661,202.0
1701412200000,3.661,3.667,3.661,3.665,453.0
1701412260000,3.665,3.665,3.665,3.665,0.0
1701412320000,3.665,3.671,3.665,3.671,368.0
1701412380000,3.671,3.672,3.663,3.663,1751.0
1701412440000,3.664,3.667,3.664,3.665,1668.0
1701412500000,3.664,3.676,3.664,3.676,7698.0
1701412560000,3.676,3.679,3.672,3.675,973.0
1701412620000,3.673,3.681,3.673,3.68,6035.0
1701412680000,3.679,3.683,3.679,3.68,831.0
1701412740000,3.679,3.68,3.676,3.676,767.0
1701412800000,3.677,3.678,3.677,3.677,235.0
1701412860000,3.676,3.676,3.672,3.674,1147.0
1701412920000,3.674,3.675,3.67,3.675,2466.0
1701412980000,3.676,3.678,3.676,3.677,512.0
1701413040000,3.676,3.676,3.674,3.676,283.0
1701413100000,3.675,3.675,3.669,3.669,1225.0
1701413160000,3.669,3.669,3.669,3.669,6.0
1701413220000,3.669,3.669,3.666,3.666,715.0
1701413280000,3.666,3.668,3.666,3.667,820.0
1701413340000,3.667,3.668,3.667,3.668,67.0
1701413400000,3.667,3.668,3.667,3.668,157.0
1701413460000,3.667,3.668,3.666,3.668,1701.0
1701413520000,3.668,3.669,3.668,3.669,181.0
1701413580000,3.67,3.67,3.668,3.669,994.0
1701413640000,3.668,3.668,3.667,3.667,178.0
1701413700000,3.666,3.666,3.664,3.665,1030.0
1701413760000,3.665,3.671,3.665,3.67,872.0
1701413820000,3.671,3.673,3.671,3.672,359.0
1701413880000,3.672,3.672,3.667,3.668,2922.0
1701413940000,3.668,3.672,3.666,3.672,1755.0
1701414000000,3.672,3.672,3.669,3.671,839.0
1701414060000,3.671,3.674,3.671,3.673,2613.0
1701414120000,3.674,3.675,3.672,3.672,1169.0
1701414180000,3.673,3.674,3.673,3.673,517.0
1701414240000,3.673,3.674,3.672,3.673,722.0
1701414300000,3.673,3.676,3.673,3.675,1010.0
1701414360000,3.675,3.675,3.672,3.673,970.0
1701414420000,3.674,3.675,3.672,3.672,968.0
1701414480000,3.671,3.677,3.671,3.676,3083.0
1701414540000,3.674,3.674,3.672,3.673,1339.0
1701414600000,3.674,3.676,3.673,3.675,1114.0
1701414660000,3.675,3.675,3.672,3.674,850.0
1701414720000,3.673,3.674,3.671,3.672,1357.0
1701414780000,3.671,3.673,3.671,3.673,936.0
1701414840000,3.673,3.676,3.673,3.673,395.0
1701414900000,3.674,3.675,3.673,3.675,490.0
1701414960000,3.675,3.676,3.67,3.67,1394.0
1701415020000,3.671,3.671,3.669,3.669,603.0
1701415080000,3.67,3.671,3.669,3.671,300.0
1701415140000,3.671,3.671,3.67,3.67,389.0
1701415200000,3.67,3.67,3.668,3.67,260.0
1701415260000,3.67,3.67,3.67,3.67,273.0
1701415320000,3.67,3.671,3.669,3.671,951.0
1701415380000,3.672,3.673,3.672,3.673,726.0
1701415440000,3.673,3.674,3.673,3.674,101.0
1701415500000,3.674,3.681,3.674,3.68,2671.0
1701415560000,3.68,3.682,3.68,3.682,504.0
1701415620000,3.682,3.683,3.681,3.681,206.0
1701415680000,3.68,3.68,3.678,3.679,4262.0
1701415740000,3.679,3.69,3.679,3.69,9329.0
1701415800000,3.69,3.693,3.688,3.693,2766.0
1701415860000,3.692,3.694,3.689,3.689,1442.0
1701415920000,3.688,3.692,3.687,3.689,1708.0
1701415980000,3.69,3.693,3.69,3.691,1146.0
1701416040000,3.691,3.692,3.69,3.691,871.0
1701416100000,3.692,3.692,3.688,3.69,2579.0
1701416160000,3.69,3.692,3.69,3.691,638.0
1701416220000,3.69,3.693,3.69,3.691,2045.0
1701416280000,3.691,3.692,3.689,3.691,2906.0
1701416340000,3.69,3.695,3.689,3.69,4536.0
1701416400000,3.69,3.69,3.689,3.689,381.0
1701416460000,3.69,3.693,3.69,3.692,992.0
1701416520000,3.692,3.694,3.691,3.691,1706.0
1701416580000,3.692,3.694,3.692,3.694,890.0
1701416640000,3.694,3.695,3.693,3.693,272.0
1701416700000,3.694,3.696,3.692,3.692,4887.0
1701416760000,3.694,3.695,3.694,3.694,355.0
1701416820000,3.694,3.694,3.691,3.692,4943.0
1701416880000,3.691,3.692,3.688,3.692,1100.0
1701416940000,3.691,3.693,3.687,3.687,4002.0
1701417000000,3.688,3.691,3.688,3.689,1406.0
1701417060000,3.692,3.692,3.69,3.69,465.0
1701417120000,3.691,3.691,3.69,3.69,259.0
1701417180000,3.69,3.69,3.686,3.69,1927.0
1701417240000,3.69,3.69,3.688,3.688,713.0
1701417300000,3.689,3.694,3.689,3.693,2506.0
1701417360000,3.692,3.695,3.692,3.694,772.0
1701417420000,3.694,3.703,3.694,3.703,5261.0
1701417480000,3.703,3.704,3.701,3.703,1620.0
1701417540000,3.701,3.702,3.699,3.699,696.0
1701417600000,3.7,3.703,3.699,3.702,1611.0
1701417660000,3.7,3.7,3.696,3.696,1128.0
1701417720000,3.695,3.696,3.694,3.696,1911.0
1701417780000,3.696,3.696,3.691,3.692,1072.0
1701417840000,3.691,3.692,3.68,3.682,4749.0
1701417900000,3.682,3.682,3.672,3.673,6962.0
1701417960000,3.674,3.681,3.674,3.679,4715.0
1701418020000,3.679,3.68,3.673,3.678,1891.0
1701418080000,3.677,3.68,3.677,3.677,1180.0
1701418140000,3.677,3.68,3.676,3.677,2328.0
1701418200000,3.678,3.679,3.677,3.679,1153.0
1701418260000,3.678,3.679,3.656,3.664,43258.0
1701418320000,3.665,3.671,3.665,3.671,7431.0
1701418380000,3.669,3.67,3.669,3.67,833.0
1701418440000,3.67,3.673,3.67,3.672,802.0
1701418500000,3.673,3.673,3.67,3.671,2125.0
1701418560000,3.671,3.672,3.665,3.669,1714.0
1701418620000,3.668,3.671,3.668,3.671,192.0
1701418680000,3.671,3.676,3.671,3.673,4527.0
1701418740000,3.675,3.678,3.674,3.676,3611.0
1701418800000,3.676,3.677,3.672,3.672,2274.0
1701418860000,3.671,3.675,3.671,3.674,1810.0
1701418920000,3.675,3.675,3.674,3.674,1645.0
1701418980000,3.675,3.675,3.669,3.669,2608.0
1701419040000,3.67,3.672,3.668,3.669,2047.0
1701419100000,3.669,3.67,3.668,3.67,351.0
1701419160000,3.671,3.671,3.669,3.671,1284.0
1701419220000,3.672,3.673,3.671,3.673,854.0
1701419280000,3.673,3.673,3.667,3.667,3116.0
1701419340000,3.667,3.669,3.656,3.66,8705.0
1701419400000,3.66,3.667,3.66,3.667,3900.0
1701419460000,3.666,3.666,3.662,3.664,2064.0
1701419520000,3.665,3.666,3.663,3.664,598.0
1701419580000,3.664,3.664,3.657,3.659,1982.0
1701419640000,3.659,3.659,3.656,3.656,2695.0
1701419700000,3.656,3.656,3.654,3.655,2036.0
1701419760000,3.655,3.656,3.655,3.656,899.0
1701419820000,3.656,3.656,3.652,3.653,2710.0
1701419880000,3.654,3.654,3.651,3.651,1058.0
1701419940000,3.651,3.651,3.646,3.648,3970.0
1701420000000,3.648,3.648,3.639,3.645,12750.0
1701420060000,3.645,3.648,3.645,3.648,1363.0
1701420120000,3.648,3.648,3.647,3.648,1123.0
1701420180000,3.648,3.649,3.648,3.649,1709.0
1701420240000,3.648,3.648,3.643,3.644,5403.0
1701420300000,3.644,3.646,3.641,3.642,3031.0
1701420360000,3.642,3.647,3.641,3.642,4804.0
1701420420000,3.642,3.644,3.642,3.642,1531.0
1701420480000,3.643,3.643,3.642,3.642,807.0
1701420540000,3.642,3.642,3.638,3.639,1498.0
1701420600000,3.639,3.642,3.632,3.633,7471.0
1701420660000,3.634,3.644,3.633,3.639,6285.0
1701420720000,3.639,3.639,3.638,3.638,206.0
1701420780000,3.638,3.642,3.638,3.642,1785.0
1701420840000,3.642,3.643,3.642,3.643,668.0
1701420900000,3.642,3.644,3.642,3.644,1124.0
1701420960000,3.644,3.648,3.644,3.648,3374.0
1701421020000,3.647,3.647,3.642,3.642,2212.0
1701421080000,3.642,3.645,3.642,3.644,1305.0
1701421140000,3.644,3.649,3.644,3.649,1675.0
1701421200000,3.649,3.65,3.649,3.65,828.0
1701421260000,3.65,3.654,3.65,3.653,3907.0
1701421320000,3.651,3.651,3.647,3.649,3265.0
1701421380000,3.649,3.65,3.648,3.649,1666.0
1701421440000,3.649,3.651,3.649,3.651,181.0
1701421500000,3.65,3.652,3.65,3.651,1024.0
1701421560000,3.651,3.651,3.647,3.648,2432.0
1701421620000,3.649,3.649,3.648,3.648,489.0
1701421680000,3.647,3.647,3.647,3.647,120.0
1701421740000,3.647,3.648,3.646,3.646,2445.0
1701421800000,3.645,3.649,3.645,3.647,2320.0
1701421860000,3.648,3.649,3.645,3.646,2715.0
1701421920000,3.645,3.647,3.644,3.644,2529.0
1701421980000,3.644,3.645,3.644,3.644,414.0
1701422040000,3.644,3.649,3.644,3.649,888.0
1701422100000,3.648,3.652,3.647,3.65,1004.0
1701422160000,3.649,3.66,3.649,3.657,5026.0
1701422220000,3.659,3.67,3.659,3.659,6658.0
1701422280000,3.659,3.665,3.659,3.663,7473.0
1701422340000,3.664,3.669,3.663,3.666,7243.0
1701422400000,3.666,3.669,3.661,3.665,3169.0
1701422460000,3.665,3.672,3.665,3.671,1586.0
1701422520000,3.67,3.673,3.668,3.673,1030.0
1701422580000,3.674,3.676,3.674,3.676,255.0
1701422640000,3.677,3.677,3.67,3.672,6068.0
1701422700000,3.672,3.672,3.664,3.669,18012.0
1701422760000,3.668,3.675,3.667,3.673,7722.0
1701422820000,3.672,3.673,3.67,3.67,1385.0
1701422880000,3.67,3.685,3.669,3.684,20027.0
1701422940000,3.684,3.706,3.684,3.704,9807.0
1701423000000,3.704,3.71,3.704,3.709,9037.0
1701423060000,3.709,3.72,3.707,3.717,10730.0
1701423120000,3.718,3.72,3.714,3.719,12636.0
1701423180000,3.719,3.757,3.719,3.745,79545.0
1701423240000,3.745,3.76,3.738,3.759,12501.0
1701423300000,3.76,3.765,3.732,3.741,29985.0
1701423360000,3.741,3.741,3.731,3.74,15328.0
1701423420000,3.741,3.746,3.729,3.731,9569.0
1701423480000,3.731,3.735,3.729,3.732,3268.0
1701423540000,3.732,3.734,3.728,3.728,2512.0
1701423600000,3.73,3.746,3.728,3.744,8687.0
1701423660000,3.742,3.742,3.735,3.737,2513.0
1701423720000,3.736,3.739,3.73,3.739,5607.0
1701423780000,3.738,3.742,3.734,3.74,2683.0
1701423840000,3.74,3.744,3.739,3.744,1140.0
1701423900000,3.742,3.745,3.741,3.742,2762.0
1701423960000,3.741,3.743,3.74,3.743,1921.0
1701424020000,3.743,3.744,3.74,3.742,3389.0
1701424080000,3.742,3.745,3.741,3.743,3333.0
1701424140000,3.742,3.746,3.741,3.746,1941.0
1701424200000,3.746,3.748,3.743,3.743,1762.0
1701424260000,3.742,3.749,3.742,3.744,2611.0
1701424320000,3.743,3.744,3.741,3.741,1811.0
1701424380000,3.741,3.742,3.733,3.735,9849.0
1701424440000,3.736,3.738,3.729,3.732,3214.0
1701424500000,3.732,3.74,3.732,3.74,2127.0
1701424560000,3.739,3.74,3.738,3.739,954.0
1701424620000,3.739,3.74,3.737,3.737,1114.0
1701424680000,3.737,3.738,3.734,3.737,783.0
1701424740000,3.736,3.738,3.734,3.737,1022.0
1701424800000,3.738,3.739,3.736,3.739,3141.0
1701424860000,3.737,3.737,3.731,3.731,2264.0
1701424920000,3.732,3.735,3.73,3.73,1491.0
1701424980000,3.729,3.729,3.715,3.716,22460.0
1701425040000,3.715,3.724,3.715,3.72,14662.0
1701425100000,3.721,3.723,3.717,3.717,6226.0
1701425160000,3.717,3.717,3.713,3.716,1982.0
1701425220000,3.717,3.717,3.714,3.716,958.0
1701425280000,3.716,3.716,3.713,3.715,1031.0
1701425340000,3.715,3.718,3.709,3.71,4158.0
1701425400000,3.71,3.711,3.707,3.71,2702.0
1701425460000,3.71,3.71,3.706,3.707,583.0
1701425520000,3.707,3.708,3.695,3.699,6725.0
1701425580000,3.7,3.705,3.7,3.704,1034.0
1701425640000,3.705,3.706,3.703,3.703,976.0
1701425700000,3.703,3.705,3.681,3.696,54644.0
1701425760000,3.696,3.701,3.696,3.699,3012.0
1701425820000,3.7,3.701,3.698,3.698,1200.0
1701425880000,3.698,3.701,3.697,3.699,3016.0
1701425940000,3.697,3.698,3.696,3.698,1571.0
1701426000000,3.697,3.698,3.695,3.697,2473.0
1701426060000,3.695,3.695,3.692,3.694,1152.0
1701426120000,3.694,3.694,3.688,3.691,1781.0
1701426180000,3.691,3.705,3.691,3.698,14798.0
1701426240000,3.698,3.714,3.696,3.714,27561.0
1701426300000,3.714,3.717,3.713,3.714,5063.0
1701426360000,3.715,3.715,3.714,3.714,703.0
1701426420000,3.713,3.714,3.712,3.714,6408.0
1701426480000,3.714,3.714,3.712,3.712,1048.0
1701426540000,3.711,3.711,3.709,3.71,503.0
1701426600000,3.71,3.71,3.703,3.706,2085.0
1701426660000,3.705,3.71,3.704,3.709,6130.0
1701426720000,3.709,3.709,3.705,3.705,537.0
1701426780000,3.705,3.705,3.701,3.701,807.0
1701426840000,3.702,3.704,3.702,3.704,707.0
1701426900000,3.702,3.702,3.701,3.701,378.0
1701426960000,3.701,3.701,3.7,3.7,434.0
1701427020000,3.699,3.699,3.692,3.694,4255.0
1701427080000,3.695,3.697,3.695,3.697,1572.0
1701427140000,3.696,3.697,3.695,3.697,358.0
1701427200000,3.697,3.698,3.697,3.698,371.0
1701427260000,3.698,3.698,3.695,3.697,3300.0
1701427320000,3.697,3.701,3.697,3.701,562.0
1701427380000,3.7,3.701,3.696,3.701,2506.0
1701427440000,3.702,3.702,3.698,3.701,1413.0
1701427500000,3.701,3.704,3.698,3.702,5042.0
1701427560000,3.702,3.709,3.701,3.708,7470.0
1701427620000,3.706,3.708,3.706,3.707,791.0
1701427680000,3.706,3.713,3.706,3.709,3653.0
1701427740000,3.71,3.71,3.71,3.71,124.0
1701427800000,3.71,3.711,3.704,3.704,1596.0
1701427860000,3.704,3.705,3.704,3.705,461.0
1701427920000,3.704,3.705,3.704,3.705,576.0
1701427980000,3.704,3.704,3.704,3.704,23.0
1701428040000,3.704,3.709,3.704,3.708,1168.0
1701428100000,3.708,3.709,3.707,3.708,315.0
1701428160000,3.708,3.708,3.704,3.704,343.0
1701428220000,3.704,3.704,3.701,3.703,959.0
1701428280000,3.702,3.703,3.701,3.702,341.0
1701428340000,3.703,3.703,3.703,3.703,166.0
1701428400000,3.704,3.708,3.704,3.708,634.0
1701428460000,3.709,3.713,3.709,3.709,742.0
1701428520000,3.709,3.711,3.708,3.711,512.0
1701428580000,3.712,3.712,3.708,3.711,1641.0
1701428640000,3.709,3.709,3.704,3.705,617.0
1701428700000,3.706,3.706,3.705,3.705,840.0
1701428760000,3.705,3.707,3.703,3.705,1461.0
1701428820000,3.706,3.709,3.706,3.709,592.0
1701428880000,3.708,3.708,3.707,3.707,279.0
1701428940000,3.707,3.707,3.707,3.707,42.0
1701429000000,3.707,3.712,3.707,3.712,713.0
1701429060000,3.712,3.715,3.712,3.713,668.0
1701429120000,3.714,3.714,3.712,3.713,192.0
1701429180000,3.713,3.714,3.713,3.713,349.0
1701429240000,3.714,3.714,3.712,3.713,593.0
1701429300000,3.713,3.715,3.711,3.715,1006.0
1701429360000,3.715,3.72,3.714,3.716,3177.0
1701429420000,3.715,3.715,3.711,3.711,98.0
1701429480000,3.711,3.711,3.708,3.709,911.0
1701429540000,3.708,3.708,3.704,3.704,1171.0
1701429600000,3.704,3.705,3.704,3.705,888.0
1701429660000,3.704,3.706,3.703,3.706,829.0
1701429720000,3.706,3.708,3.705,3.707,564.0
1701429780000,3.707,3.707,3.706,3.706,200.0
1701429840000,3.706,3.706,3.704,3.705,171.0
1701429900000,3.706,3.711,3.706,3.71,999.0
1701429960000,3.71,3.71,3.71,3.71,164.0
1701430020000,3.71,3.712,3.707,3.712,2079.0
1701430080000,3.713,3.715,3.713,3.713,487.0
1701430140000,3.712,3.712,3.711,3.711,425.0
1701430200000,3.712,3.716,3.712,3.715,260.0
1701430260000,3.714,3.714,3.711,3.711,1345.0
1701430320000,3.711,3.711,3.707,3.707,264.0
1701430380000,3.706,3.706,3.706,3.706,74.0
1701430440000,3.705,3.705,3.702,3.703,954.0
1701430500000,3.703,3.709,3.701,3.709,2759.0
1701430560000,3.708,3.708,3.704,3.707,202.0
1701430620000,3.707,3.707,3.704,3.704,318.0
1701430680000,3.704,3.707,3.704,3.707,365.0
1701430740000,3.707,3.708,3.704,3.705,1358.0
1701430800000,3.706,3.706,3.703,3.705,749.0
1701430860000,3.705,3.705,3.703,3.703,232.0
1701430920000,3.703,3.703,3.701,3.701,163.0
1701430980000,3.701,3.701,3.698,3.698,1015.0
1701431040000,3.698,3.699,3.698,3.699,73.0
1701431100000,3.699,3.701,3.699,3.701,1099.0
1701431160000,3.701,3.702,3.698,3.698,950.0
1701431220000,3.697,3.699,3.697,3.699,215.0
1701431280000,3.7,3.7,3.7,3.7,61.0
1701431340000,3.7,3.7,3.7,3.7,0.0
1701431400000,3.7,3.7,3.697,3.697,287.0
1701431460000,3.697,3.697,3.694,3.694,1434.0
1701431520000,3.694,3.694,3.689,3.693,5260.0
1701431580000,3.692,3.696,3.692,3.695,1624.0
1701431640000,3.696,3.696,3.694,3.695,496.0
1701431700000,3.694,3.694,3.69,3.691,406.0
1701431760000,3.691,3.691,3.689,3.69,862.0
1701431820000,3.691,3.693,3.689,3.693,701.0
1701431880000,3.694,3.695,3.693,3.695,168.0
1701431940000,3.695,3.695,3.694,3.694,266.0
1701432000000,3.694,3.697,3.694,3.697,770.0
1701432060000,3.697,3.697,3.697,3.697,52.0
1701432120000,3.698,3.699,3.698,3.699,183.0
1701432180000,3.7,3.702,3.699,3.702,909.0
1701432240000,3.702,3.702,3.696,3.696,4870.0
1701432300000,3.697,3.698,3.695,3.698,602.0
1701432360000,3.699,3.699,3.699,3.699,271.0
1701432420000,3.699,3.701,3.699,3.701,452.0
1701432480000,3.7,3.7,3.698,3.698,898.0
1701432540000,3.697,3.697,3.694,3.694,426.0
1701432600000,3.694,3.694,3.689,3.692,674.0
1701432660000,3.692,3.692,3.689,3.689,333.0
1701432720000,3.69,3.692,3.688,3.692,1112.0
1701432780000,3.691,3.691,3.689,3.69,359.0
1701432840000,3.69,3.691,3.687,3.691,953.0
1701432900000,3.69,3.693,3.689,3.693,355.0
1701432960000,3.692,3.694,3.689,3.689,665.0
1701433020000,3.689,3.689,3.682,3.684,2385.0
1701433080000,3.684,3.684,3.661,3.675,33086.0
1701433140000,3.674,3.678,3.674,3.678,2063.0
1701433200000,3.678,3.679,3.676,3.679,2358.0
1701433260000,3.68,3.68,3.678,3.679,1833.0
1701433320000,3.68,3.68,3.68,3.68,160.0
1701433380000,3.68,3.681,3.678,3.678,2510.0
1701433440000,3.678,3.679,3.675,3.677,972.0
1701433500000,3.677,3.683,3.677,3.68,4851.0
1701433560000,3.682,3.683,3.682,3.683,386.0
1701433620000,3.683,3.684,3.683,3.683,1897.0
1701433680000,3.684,3.684,3.681,3.681,368.0
1701433740000,3.682,3.683,3.681,3.683,374.0
1701433800000,3.683,3.683,3.682,3.682,170.0
1701433860000,3.683,3.683,3.681,3.682,1445.0
1701433920000,3.682,3.683,3.676,3.676,1352.0
1701433980000,3.677,3.679,3.677,3.679,1649.0
1701434040000,3.679,3.679,3.675,3.675,817.0
1701434100000,3.674,3.675,3.671,3.672,1070.0
1701434160000,3.672,3.676,3.672,3.673,2261.0
1701434220000,3.674,3.674,3.673,3.674,101.0
1701434280000,3.674,3.674,3.673,3.673,163.0
1701434340000,3.673,3.673,3.671,3.672,269.0
1701434400000,3.672,3.672,3.667,3.671,3315.0
1701434460000,3.67,3.67,3.664,3.666,1819.0
1701434520000,3.666,3.666,3.663,3.665,197.0
1701434580000,3.665,3.665,3.657,3.66,6968.0
1701434640000,3.66,3.662,3.66,3.661,1025.0
1701434700000,3.661,3.662,3.661,3.661,284.0
1701434760000,3.662,3.663,3.662,3.663,668.0
1701434820000,3.662,3.662,3.651,3.655,8559.0
1701434880000,3.655,3.66,3.65,3.66,3452.0
1701434940000,3.658,3.661,3.657,3.658,3915.0
1701435000000,3.656,3.657,3.652,3.656,1971.0
1701435060000,3.656,3.656,3.653,3.655,867.0
1701435120000,3.654,3.655,3.652,3.655,911.0
1701435180000,3.654,3.658,3.654,3.656,567.0
1701435240000,3.655,3.655,3.653,3.653,1103.0
1701435300000,3.655,3.656,3.653,3.653,723.0
1701435360000,3.652,3.654,3.652,3.654,2035.0
1701435420000,3.655,3.656,3.645,3.648,10807.0
1701435480000,3.65,3.654,3.65,3.654,2980.0
1701435540000,3.654,3.654,3.65,3.653,706.0
1701435600000,3.653,3.653,3.647,3.65,1963.0
1701435660000,3.651,3.653,3.647,3.651,3401.0
1701435720000,3.651,3.651,3.649,3.649,2384.0
1701435780000,3.651,3.657,3.651,3.654,7019.0
1701435840000,3.653,3.655,3.652,3.654,513.0
1701435900000,3.654,3.656,3.648,3.648,3762.0
1701435960000,3.649,3.65,3.648,3.648,1520.0
1701436020000,3.648,3.649,3.647,3.649,585.0
1701436080000,3.649,3.651,3.649,3.649,356.0
1701436140000,3.649,3.649,3.648,3.648,197.0
1701436200000,3.648,3.648,3.647,3.647,39.0
1701436260000,3.648,3.649,3.648,3.648,1068.0
1701436320000,3.648,3.65,3.647,3.65,279.0
1701436380000,3.648,3.648,3.647,3.648,233.0
1701436440000,3.648,3.65,3.64,3.644,9952.0
1701436500000,3.644,3.647,3.64,3.647,2688.0
1701436560000,3.647,3.65,3.647,3.65,723.0
1701436620000,3.65,3.65,3.649,3.65,1184.0
1701436680000,3.651,3.652,3.651,3.652,307.0
1701436740000,3.652,3.653,3.652,3.652,49.0
1701436800000,3.652,3.656,3.65,3.654,749.0
1701436860000,3.655,3.658,3.655,3.657,910.0
1701436920000,3.656,3.656,3.655,3.656,248.0
1701436980000,3.656,3.661,3.656,3.66,7295.0
1701437040000,3.66,3.661,3.659,3.661,499.0
1701437100000,3.661,3.661,3.66,3.66,244.0
1701437160000,3.661,3.662,3.659,3.659,1242.0
1701437220000,3.659,3.662,3.659,3.66,703.0
1701437280000,3.66,3.661,3.66,3.661,133.0
1701437340000,3.661,3.661,3.661,3.661,31.0
1701437400000,3.661,3.662,3.661,3.662,572.0
1701437460000,3.662,3.664,3.662,3.663,580.0
1701437520000,3.662,3.662,3.658,3.658,1341.0
1701437580000,3.658,3.658,3.656,3.656,635.0
1701437640000,3.656,3.658,3.656,3.658,579.0
1701437700000,3.658,3.658,3.657,3.657,137.0
1701437760000,3.656,3.656,3.655,3.656,552.0
1701437820000,3.655,3.655,3.652,3.654,2304.0
1701437880000,3.653,3.653,3.65,3.652,1027.0
1701437940000,3.652,3.652,3.652,3.652,0.0
1701438000000,3.652,3.652,3.649,3.649,1008.0
1701438060000,3.65,3.651,3.65,3.651,292.0
1701438120000,3.652,3.655,3.652,3.653,508.0
1701438180000,3.654,3.657,3.654,3.656,663.0
1701438240000,3.657,3.659,3.657,3.659,609.0
1701438300000,3.659,3.66,3.656,3.659,1173.0
1701438360000,3.658,3.658,3.652,3.652,752.0
1701438420000,3.652,3.652,3.648,3.65,1181.0
1701438480000,3.649,3.649,3.644,3.645,1063.0
1701438540000,3.644,3.646,3.641,3.643,2856.0
1701438600000,3.646,3.648,3.643,3.648,730.0
1701438660000,3.65,3.65,3.647,3.647,65.0
1701438720000,3.648,3.649,3.648,3.649,236.0
1701438780000,3.648,3.648,3.648,3.648,236.0
1701438840000,3.65,3.651,3.649,3.649,482.0
1701438900000,3.65,3.651,3.647,3.65,789.0
1701438960000,3.65,3.65,3.648,3.649,319.0
1701439020000,3.649,3.649,3.641,3.644,6424.0
1701439080000,3.645,3.645,3.644,3.644,198.0
1701439140000,3.644,3.646,3.644,3.645,197.0
1701439200000,3.646,3.647,3.644,3.647,1429.0
1701439260000,3.646,3.65,3.644,3.648,2707.0
1701439320000,3.648,3.649,3.648,3.649,162.0
1701439380000,3.648,3.648,3.647,3.647,233.0
1701439440000,3.646,3.646,3.641,3.642,575.0
1701439500000,3.643,3.644,3.643,3.644,302.0
1701439560000,3.644,3.645,3.641,3.641,1483.0
1701439620000,3.64,3.64,3.635,3.635,2184.0
1701439680000,3.638,3.638,3.637,3.637,181.0
1701439740000,3.637,3.637,3.628,3.634,14052.0
1701439800000,3.634,3.634,3.628,3.632,1129.0
1701439860000,3.631,3.631,3.627,3.63,1102.0
1701439920000,3.629,3.633,3.626,3.631,3744.0
1701439980000,3.63,3.633,3.63,3.633,189.0
1701440040000,3.633,3.635,3.632,3.634,1008.0
1701440100000,3.634,3.635,3.63,3.635,1856.0
1701440160000,3.635,3.636,3.635,3.635,358.0
1701440220000,3.635,3.635,3.632,3.632,705.0
1701440280000,3.631,3.631,3.631,3.631,228.0
1701440340000,3.632,3.632,3.625,3.629,3109.0
1701440400000,3.63,3.631,3.629,3.631,1910.0
1701440460000,3.632,3.633,3.632,3.633,258.0
1701440520000,3.634,3.636,3.634,3.636,1529.0
1701440580000,3.637,3.639,3.637,3.639,390.0
1701440640000,3.639,3.639,3.639,3.639,49.0
1701440700000,3.639,3.64,3.637,3.637,2125.0
1701440760000,3.638,3.641,3.638,3.64,960.0
1701440820000,3.641,3.641,3.639,3.639,661.0
1701440880000,3.64,3.642,3.64,3.642,162.0
1701440940000,3.641,3.644,3.641,3.644,1519.0
1701441000000,3.643,3.643,3.64,3.64,2158.0
1701441060000,3.641,3.641,3.634,3.634,4342.0
1701441120000,3.635,3.636,3.632,3.632,3107.0
1701441180000,3.633,3.637,3.633,3.637,1438.0
1701441240000,3.637,3.638,3.637,3.637,344.0
1701441300000,3.636,3.636,3.633,3.633,339.0
1701441360000,3.634,3.636,3.634,3.636,1192.0
1701441420000,3.637,3.64,3.634,3.64,2742.0
1701441480000,3.64,3.642,3.64,3.642,907.0
1701441540000,3.642,3.65,3.639,3.649,11627.0
1701441600000,3.649,3.652,3.648,3.65,5421.0
1701441660000,3.648,3.648,3.645,3.645,793.0
1701441720000,3.645,3.645,3.645,3.645,14.0
1701441780000,3.645,3.645,3.644,3.644,933.0
1701441840000,3.643,3.645,3.642,3.644,1703.0
1701441900000,3.643,3.647,3.643,3.647,1763.0
1701441960000,3.648,3.651,3.647,3.648,1011.0
1701442020000,3.647,3.647,3.64,3.64,508.0
1701442080000,3.639,3.639,3.635,3.635,655.0
1701442140000,3.635,3.635,3.635,3.635,42.0
1701442200000,3.635,3.635,3.631,3.632,1070.0
1701442260000,3.632,3.636,3.631,3.634,1113.0
1701442320000,3.634,3.634,3.632,3.632,385.0
1701442380000,3.632,3.634,3.631,3.634,1054.0
1701442440000,3.633,3.634,3.632,3.634,1141.0
1701442500000,3.633,3.635,3.631,3.633,1007.0
1701442560000,3.633,3.639,3.633,3.639,490.0
1701442620000,3.638,3.638,3.633,3.635,2334.0
1701442680000,3.636,3.636,3.634,3.634,332.0
1701442740000,3.634,3.635,3.633,3.633,286.0
1701442800000,3.633,3.636,3.633,3.635,523.0
1701442860000,3.634,3.639,3.634,3.639,1314.0
1701442920000,3.641,3.646,3.641,3.646,363.0
1701442980000,3.646,3.648,3.645,3.645,1650.0
1701443040000,3.646,3.649,3.646,3.647,1394.0
1701443100000,3.646,3.647,3.645,3.647,384.0
1701443160000,3.648,3.648,3.645,3.646,2126.0
1701443220000,3.645,3.647,3.645,3.645,425.0
1701443280000,3.645,3.649,3.645,3.646,559.0
1701443340000,3.646,3.651,3.646,3.651,1332.0
1701443400000,3.651,3.652,3.647,3.65,2144.0
1701443460000,3.648,3.65,3.648,3.65,518.0
1701443520000,3.649,3.652,3.649,3.652,1177.0
1701443580000,3.652,3.653,3.65,3.651,1299.0
1701443640000,3.651,3.651,3.648,3.649,3628.0
1701443700000,3.649,3.651,3.649,3.651,708.0
1701443760000,3.651,3.652,3.651,3.651,1010.0
1701443820000,3.651,3.652,3.65,3.652,227.0
1701443880000,3.652,3.656,3.652,3.655,1154.0
1701443940000,3.655,3.657,3.654,3.657,1024.0
1701444000000,3.657,3.658,3.654,3.657,1134.0
1701444060000,3.657,3.66,3.656,3.66,826.0
1701444120000,3.658,3.658,3.657,3.657,241.0
1701444180000,3.657,3.659,3.657,3.659,333.0
1701444240000,3.66,3.66,3.659,3.659,160.0
1701444300000,3.658,3.658,3.655,3.655,371.0
1701444360000,3.655,3.656,3.651,3.651,1187.0
1701444420000,3.651,3.651,3.649,3.649,757.0
1701444480000,3.647,3.648,3.644,3.644,1076.0
1701444540000,3.645,3.647,3.644,3.647,1327.0
1701444600000,3.648,3.65,3.648,3.65,186.0
1701444660000,3.65,3.654,3.65,3.654,1594.0
1701444720000,3.656,3.66,3.656,3.66,1296.0
1701444780000,3.66,3.662,3.658,3.662,959.0
1701444840000,3.661,3.664,3.66,3.664,401.0
1701444900000,3.665,3.668,3.663,3.664,2704.0
1701444960000,3.666,3.673,3.666,3.673,6808.0
1701445020000,3.673,3.675,3.673,3.673,818.0
1701445080000,3.673,3.673,3.67,3.671,687.0
1701445140000,3.67,3.671,3.669,3.669,1121.0
1701445200000,3.669,3.67,3.668,3.67,702.0
1701445260000,3.67,3.67,3.668,3.668,143.0
1701445320000,3.669,3.669,3.669,3.669,178.0
1701445380000,3.67,3.673,3.67,3.672,1655.0
1701445440000,3.671,3.673,3.67,3.671,543.0
1701445500000,3.672,3.675,3.672,3.675,610.0
1701445560000,3.675,3.675,3.675,3.675,173.0
1701445620000,3.675,3.683,3.675,3.678,5414.0
1701445680000,3.677,3.677,3.674,3.675,1261.0
1701445740000,3.675,3.677,3.675,3.676,944.0
1701445800000,3.676,3.678,3.676,3.677,741.0
1701445860000,3.676,3.677,3.675,3.675,396.0
1701445920000,3.674,3.676,3.672,3.676,794.0
1701445980000,3.675,3.676,3.674,3.676,379.0
1701446040000,3.677,3.678,3.675,3.675,132.0
1701446100000,3.674,3.677,3.674,3.677,331.0
1701446160000,3.677,3.679,3.676,3.679,595.0
1701446220000,3.678,3.678,3.676,3.677,564.0
1701446280000,3.677,3.681,3.677,3.677,834.0
1701446340000,3.678,3.688,3.678,3.684,3809.0
1701446400000,3.684,3.69,3.679,3.686,4232.0
1701446460000,3.685,3.688,3.684,3.684,1047.0
1701446520000,3.684,3.69,3.684,3.687,1872.0
1701446580000,3.687,3.693,3.687,3.691,4189.0
1701446640000,3.69,3.69,3.682,3.686,1296.0
1701446700000,3.685,3.687,3.68,3.684,1431.0
1701446760000,3.684,3.684,3.68,3.681,1343.0
1701446820000,3.681,3.683,3.679,3.683,663.0
1701446880000,3.682,3.683,3.68,3.682,606.0
1701446940000,3.682,3.682,3.68,3.681,446.0
1701447000000,3.681,3.684,3.679,3.684,1199.0
1701447060000,3.684,3.686,3.684,3.686,502.0
1701447120000,3.687,3.687,3.685,3.687,337.0
1701447180000,3.687,3.688,3.685,3.685,715.0
1701447240000,3.685,3.687,3.685,3.687,305.0
1701447300000,3.689,3.689,3.682,3.682,1888.0
1701447360000,3.682,3.682,3.675,3.678,10946.0
1701447420000,3.678,3.68,3.676,3.678,2467.0
1701447480000,3.677,3.683,3.677,3.683,573.0
1701447540000,3.683,3.686,3.683,3.685,848.0
1701447600000,3.685,3.685,3.682,3.683,1338.0
1701447660000,3.682,3.687,3.681,3.687,2401.0
1701447720000,3.688,3.69,3.686,3.686,755.0
1701447780000,3.686,3.686,3.685,3.686,106.0
1701447840000,3.688,3.695,3.688,3.695,2763.0
1701447900000,3.696,3.705,3.696,3.702,4505.0
1701447960000,3.702,3.705,3.699,3.703,2545.0
1701448020000,3.703,3.703,3.698,3.701,775.0
1701448080000,3.702,3.707,3.701,3.707,4220.0
1701448140000,3.706,3.711,3.703,3.711,1510.0
1701448200000,3.71,3.71,3.701,3.701,2285.0
1701448260000,3.7,3.706,3.7,3.705,1642.0
1701448320000,3.704,3.705,3.697,3.698,4931.0
1701448380000,3.698,3.711,3.696,3.711,2432.0
1701448440000,3.709,3.719,3.708,3.716,3892.0
1701448500000,3.716,3.718,3.711,3.711,3731.0
1701448560000,3.711,3.718,3.708,3.711,7575.0
1701448620000,3.709,3.715,3.707,3.709,3277.0
1701448680000,3.709,3.709,3.701,3.704,4077.0
1701448740000,3.705,3.708,3.703,3.707,1235.0
1701448800000,3.704,3.705,3.697,3.698,2838.0
1701448860000,3.698,3.702,3.698,3.701,1616.0
1701448920000,3.702,3.702,3.7,3.7,147.0
1701448980000,3.7,3.701,3.696,3.696,2085.0
1701449040000,3.696,3.699,3.694,3.698,2126.0
1701449100000,3.698,3.698,3.692,3.693,3442.0
1701449160000,3.693,3.695,3.69,3.695,550.0
1701449220000,3.695,3.696,3.695,3.696,2785.0
1701449280000,3.696,3.704,3.696,3.702,6754.0
1701449340000,3.702,3.706,3.701,3.705,685.0
1701449400000,3.706,3.717,3.706,3.712,12146.0
1701449460000,3.715,3.715,3.712,3.712,1211.0
1701449520000,3.712,3.712,3.707,3.71,960.0
1701449580000,3.71,3.714,3.708,3.714,1071.0
1701449640000,3.714,3.715,3.714,3.715,302.0
1701449700000,3.716,3.721,3.715,3.721,2018.0
1701449760000,3.721,3.722,3.717,3.718,4492.0
1701449820000,3.717,3.722,3.715,3.72,1904.0
1701449880000,3.721,3.722,3.72,3.721,243.0
1701449940000,3.721,3.723,3.718,3.719,1484.0
1701450000000,3.717,3.72,3.715,3.717,1648.0
1701450060000,3.717,3.717,3.714,3.714,1461.0
1701450120000,3.715,3.718,3.715,3.718,717.0
1701450180000,3.719,3.722,3.716,3.718,1211.0
1701450240000,3.719,3.723,3.719,3.72,2436.0
1701450300000,3.722,3.726,3.722,3.726,2126.0
1701450360000,3.727,3.729,3.725,3.725,1619.0
1701450420000,3.726,3.728,3.724,3.728,1103.0
1701450480000,3.728,3.729,3.725,3.728,1576.0
1701450540000,3.729,3.729,3.725,3.725,3252.0
1701450600000,3.724,3.726,3.719,3.722,2800.0
1701450660000,3.722,3.727,3.722,3.725,1354.0
1701450720000,3.726,3.726,3.724,3.725,841.0
1701450780000,3.724,3.725,3.721,3.723,4437.0
1701450840000,3.722,3.722,3.715,3.719,3662.0
1701450900000,3.719,3.72,3.718,3.718,1737.0
1701450960000,3.72,3.725,3.72,3.723,1380.0
1701451020000,3.722,3.727,3.722,3.726,1475.0
1701451080000,3.725,3.725,3.716,3.719,3280.0
1701451140000,3.718,3.718,3.712,3.714,3444.0
1701451200000,3.713,3.713,3.711,3.712,1534.0
1701451260000,3.712,3.718,3.71,3.717,4225.0
1701451320000,3.718,3.719,3.715,3.717,1011.0
1701451380000,3.717,3.718,3.713,3.713,1787.0
1701451440000,3.715,3.717,3.715,3.717,97.0
1701451500000,3.717,3.72,3.716,3.716,599.0
1701451560000,3.715,3.722,3.715,3.719,805.0
1701451620000,3.718,3.718,3.718,3.718,319.0
1701451680000,3.717,3.717,3.715,3.715,194.0
1701451740000,3.714,3.714,3.713,3.713,44.0
1701451800000,3.712,3.712,3.704,3.707,4261.0
1701451860000,3.707,3.709,3.707,3.707,497.0
1701451920000,3.707,3.707,3.697,3.699,12637.0
1701451980000,3.7,3.7,3.691,3.698,5143.0
1701452040000,3.697,3.698,3.692,3.695,1236.0
1701452100000,3.695,3.695,3.687,3.69,8488.0
1701452160000,3.69,3.697,3.69,3.694,2706.0
1701452220000,3.695,3.695,3.693,3.694,111.0
1701452280000,3.694,3.705,3.694,3.705,8584.0
1701452340000,3.705,3.706,3.703,3.703,1100.0
1701452400000,3.704,3.705,3.703,3.705,521.0
1701452460000,3.704,3.708,3.704,3.708,1093.0
1701452520000,3.709,3.711,3.709,3.711,759.0
1701452580000,3.712,3.713,3.712,3.713,535.0
1701452640000,3.714,3.715,3.713,3.713,678.0
1701452700000,3.713,3.716,3.713,3.716,338.0
1701452760000,3.716,3.716,3.714,3.715,578.0
1701452820000,3.714,3.714,3.705,3.706,3422.0
1701452880000,3.705,3.709,3.703,3.709,763.0
1701452940000,3.708,3.709,3.706,3.709,369.0
1701453000000,3.709,3.71,3.708,3.708,801.0
1701453060000,3.708,3.708,3.707,3.707,516.0
1701453120000,3.706,3.71,3.706,3.71,607.0
1701453180000,3.71,3.712,3.71,3.712,372.0
1701453240000,3.713,3.716,3.713,3.716,372.0
1701453300000,3.716,3.716,3.712,3.712,775.0
1701453360000,3.712,3.712,3.71,3.711,792.0
1701453420000,3.712,3.712,3.71,3.71,440.0
1701453480000,3.709,3.709,3.708,3.708,556.0
1701453540000,3.707,3.707,3.703,3.703,1244.0
1701453600000,3.703,3.703,3.699,3.702,1872.0
1701453660000,3.702,3.705,3.701,3.705,626.0
1701453720000,3.705,3.705,3.703,3.704,375.0
1701453780000,3.704,3.706,3.703,3.703,402.0
1701453840000,3.703,3.704,3.702,3.704,537.0
1701453900000,3.704,3.705,3.702,3.703,1056.0
1701453960000,3.703,3.705,3.702,3.704,1111.0
1701454020000,3.704,3.706,3.703,3.703,3022.0
1701454080000,3.705,3.705,3.699,3.699,953.0
1701454140000,3.699,3.7,3.698,3.699,543.0
1701454200000,3.699,3.701,3.697,3.7,1630.0
1701454260000,3.7,3.704,3.699,3.702,1023.0
1701454320000,3.703,3.705,3.702,3.705,1809.0
1701454380000,3.704,3.704,3.7,3.7,986.0
1701454440000,3.702,3.706,3.702,3.706,270.0
1701454500000,3.706,3.712,3.705,3.71,840.0
1701454560000,3.711,3.712,3.711,3.712,179.0
1701454620000,3.713,3.713,3.712,3.712,753.0
1701454680000,3.714,3.719,3.714,3.718,2231.0
1701454740000,3.718,3.719,3.71,3.71,3083.0
1701454800000,3.709,3.712,3.709,3.71,365.0
1701454860000,3.708,3.708,3.703,3.703,424.0
1701454920000,3.703,3.703,3.698,3.698,1615.0
1701454980000,3.699,3.699,3.698,3.698,349.0
1701455040000,3.698,3.704,3.698,3.704,846.0
1701455100000,3.705,3.706,3.704,3.704,1199.0
1701455160000,3.705,3.708,3.705,3.708,175.0
1701455220000,3.708,3.712,3.708,3.712,619.0
1701455280000,3.712,3.714,3.712,3.713,431.0
1701455340000,3.714,3.714,3.712,3.713,1010.0
1701455400000,3.712,3.714,3.712,3.714,149.0
1701455460000,3.714,3.716,3.71,3.716,1372.0
1701455520000,3.716,3.716,3.712,3.714,416.0
1701455580000,3.715,3.715,3.707,3.708,653.0
1701455640000,3.709,3.711,3.709,3.711,224.0
1701455700000,3.711,3.714,3.711,3.714,210.0
1701455760000,3.715,3.716,3.714,3.714,892.0
1701455820000,3.714,3.717,3.713,3.713,987.0
1701455880000,3.712,3.712,3.712,3.712,99.0
1701455940000,3.71,3.713,3.709,3.709,691.0
1701456000000,3.709,3.709,3.702,3.703,1634.0
1701456060000,3.704,3.704,3.703,3.703,125.0
1701456120000,3.703,3.705,3.703,3.703,421.0
1701456180000,3.704,3.708,3.704,3.708,973.0
1701456240000,3.709,3.712,3.709,3.709,441.0
1701456300000,3.711,3.714,3.711,3.714,204.0
1701456360000,3.714,3.717,3.713,3.713,2215.0
1701456420000,3.714,3.715,3.714,3.715,160.0
1701456480000,3.716,3.718,3.715,3.715,406.0
1701456540000,3.716,3.716,3.715,3.715,509.0
1701456600000,3.715,3.715,3.713,3.714,263.0
1701456660000,3.714,3.714,3.713,3.713,200.0
1701456720000,3.712,3.714,3.71,3.711,433.0
1701456780000,3.711,3.713,3.711,3.713,156.0
1701456840000,3.713,3.713,3.713,3.713,152.0
1701456900000,3.714,3.714,3.711,3.711,601.0
1701456960000,3.712,3.713,3.712,3.712,95.0
1701457020000,3.713,3.713,3.713,3.713,103.0
1701457080000,3.712,3.712,3.71,3.71,102.0
1701457140000,3.711,3.711,3.709,3.709,272.0
1701457200000,3.709,3.711,3.698,3.701,9230.0
1701457260000,3.701,3.702,3.7,3.701,420.0
1701457320000,3.701,3.704,3.701,3.703,327.0
1701457380000,3.704,3.704,3.703,3.704,294.0
1701457440000,3.704,3.704,3.704,3.704,88.0
1701457500000,3.704,3.705,3.702,3.702,650.0
1701457560000,3.701,3.704,3.699,3.704,1322.0
1701457620000,3.704,3.706,3.704,3.705,134.0
1701457680000,3.705,3.705,3.705,3.705,0.0
1701457740000,3.705,3.709,3.705,3.707,1004.0
1701457800000,3.707,3.708,3.707,3.708,28.0
1701457860000,3.707,3.708,3.707,3.708,361.0
1701457920000,3.709,3.717,3.709,3.717,710.0
1701457980000,3.716,3.717,3.715,3.715,648.0
1701458040000,3.715,3.719,3.715,3.717,1606.0
1701458100000,3.718,3.719,3.718,3.719,400.0
1701458160000,3.718,3.719,3.714,3.714,675.0
1701458220000,3.714,3.715,3.713,3.713,190.0
1701458280000,3.712,3.712,3.71,3.711,549.0
1701458340000,3.711,3.714,3.711,3.712,2421.0
1701458400000,3.712,3.713,3.709,3.712,1065.0
1701458460000,3.71,3.713,3.708,3.713,722.0
1701458520000,3.714,3.717,3.714,3.716,949.0
1701458580000,3.717,3.718,3.717,3.718,124.0
1701458640000,3.718,3.718,3.717,3.717,619.0
1701458700000,3.716,3.716,3.713,3.714,1720.0
1701458760000,3.714,3.715,3.713,3.715,315.0
1701458820000,3.716,3.716,3.714,3.715,270.0
1701458880000,3.716,3.716,3.716,3.716,52.0
1701458940000,3.716,3.718,3.715,3.715,436.0
1701459000000,3.714,3.714,3.713,3.714,401.0
1701459060000,3.714,3.716,3.714,3.716,232.0
1701459120000,3.717,3.717,3.713,3.713,192.0
1701459180000,3.712,3.714,3.712,3.714,1089.0
1701459240000,3.713,3.714,3.713,3.713,471.0
1701459300000,3.715,3.718,3.714,3.716,434.0
1701459360000,3.717,3.719,3.717,3.719,338.0
1701459420000,3.718,3.719,3.718,3.719,241.0
1701459480000,3.72,3.724,3.72,3.723,6588.0
1701459540000,3.724,3.728,3.724,3.728,1949.0
1701459600000,3.728,3.732,3.727,3.732,1704.0
1701459660000,3.732,3.744,3.732,3.739,15306.0
1701459720000,3.738,3.738,3.732,3.732,2934.0
1701459780000,3.731,3.732,3.729,3.729,3431.0
1701459840000,3.729,3.731,3.728,3.728,2496.0
1701459900000,3.728,3.729,3.728,3.729,1264.0
1701459960000,3.729,3.734,3.729,3.733,1146.0
1701460020000,3.733,3.737,3.733,3.734,2334.0
1701460080000,3.734,3.736,3.734,3.734,385.0
1701460140000,3.734,3.735,3.732,3.732,543.0
1701460200000,3.732,3.734,3.73,3.73,1273.0
1701460260000,3.732,3.733,3.73,3.731,401.0
1701460320000,3.732,3.732,3.729,3.729,2294.0
1701460380000,3.729,3.729,3.723,3.723,1407.0
1701460440000,3.723,3.724,3.723,3.724,1601.0
1701460500000,3.724,3.729,3.724,3.728,2898.0
1701460560000,3.728,3.728,3.726,3.728,1431.0
1701460620000,3.728,3.729,3.728,3.729,1052.0
1701460680000,3.729,3.729,3.729,3.729,659.0
1701460740000,3.73,3.73,3.727,3.727,562.0
1701460800000,3.726,3.73,3.726,3.73,856.0
1701460860000,3.73,3.731,3.724,3.724,1535.0
1701460920000,3.724,3.728,3.724,3.726,2342.0
1701460980000,3.726,3.726,3.725,3.726,297.0
1701461040000,3.726,3.727,3.724,3.726,740.0
1701461100000,3.726,3.734,3.726,3.734,1026.0
1701461160000,3.733,3.733,3.731,3.732,697.0
1701461220000,3.733,3.734,3.731,3.731,1021.0
1701461280000,3.731,3.731,3.727,3.728,532.0
1701461340000,3.726,3.727,3.726,3.727,184.0
1701461400000,3.726,3.726,3.725,3.726,135.0
1701461460000,3.725,3.726,3.724,3.726,290.0
1701461520000,3.725,3.728,3.725,3.725,893.0
1701461580000,3.724,3.727,3.723,3.726,498.0
1701461640000,3.726,3.726,3.721,3.721,712.0
1701461700000,3.722,3.724,3.722,3.723,479.0
1701461760000,3.724,3.724,3.722,3.722,199.0
1701461820000,3.722,3.722,3.719,3.719,1114.0
1701461880000,3.72,3.722,3.72,3.721,1074.0
1701461940000,3.721,3.721,3.721,3.721,5.0
1701462000000,3.722,3.722,3.72,3.722,456.0
1701462060000,3.722,3.722,3.722,3.722,2.0
1701462120000,3.721,3.721,3.719,3.719,422.0
1701462180000,3.718,3.719,3.717,3.719,235.0
1701462240000,3.718,3.718,3.718,3.718,387.0
1701462300000,3.718,3.719,3.718,3.718,388.0
1701462360000,3.717,3.718,3.716,3.718,978.0
1701462420000,3.718,3.721,3.718,3.719,1394.0
1701462480000,3.72,3.721,3.72,3.72,379.0
1701462540000,3.719,3.719,3.716,3.717,1502.0
1701462600000,3.718,3.72,3.718,3.72,345.0
1701462660000,3.719,3.719,3.717,3.717,69.0
1701462720000,3.717,3.719,3.717,3.719,396.0
1701462780000,3.72,3.723,3.72,3.723,360.0
1701462840000,3.722,3.723,3.721,3.721,666.0
1701462900000,3.721,3.721,3.717,3.717,610.0
1701462960000,3.718,3.718,3.717,3.718,455.0
1701463020000,3.718,3.718,3.718,3.718,57.0
1701463080000,3.718,3.718,3.718,3.718,0.0
1701463140000,3.718,3.72,3.718,3.72,125.0
1701463200000,3.72,3.722,3.72,3.722,212.0
1701463260000,3.724,3.726,3.724,3.725,734.0
1701463320000,3.725,3.726,3.724,3.725,383.0
1701463380000,3.724,3.727,3.724,3.727,399.0
1701463440000,3.725,3.725,3.723,3.723,779.0
1701463500000,3.723,3.723,3.719,3.719,563.0
1701463560000,3.719,3.719,3.716,3.717,553.0
1701463620000,3.716,3.716,3.713,3.714,1579.0
1701463680000,3.713,3.713,3.709,3.71,1930.0
1701463740000,3.71,3.712,3.71,3.712,1896.0
1701463800000,3.713,3.715,3.707,3.707,7778.0
1701463860000,3.707,3.709,3.707,3.709,147.0
1701463920000,3.708,3.71,3.704,3.708,2000.0
1701463980000,3.708,3.711,3.701,3.703,4935.0
1701464040000,3.703,3.706,3.703,3.705,2028.0
1701464100000,3.705,3.707,3.705,3.705,684.0
1701464160000,3.704,3.704,3.704,3.704,220.0
1701464220000,3.703,3.705,3.703,3.703,262.0
1701464280000,3.703,3.703,3.702,3.703,373.0
1701464340000,3.703,3.704,3.703,3.704,281.0
1701464400000,3.704,3.706,3.704,3.705,667.0
1701464460000,3.704,3.705,3.704,3.705,177.0
1701464520000,3.705,3.705,3.704,3.705,232.0
1701464580000,3.704,3.704,3.702,3.704,229.0
1701464640000,3.704,3.704,3.704,3.704,49.0
1701464700000,3.704,3.707,3.704,3.707,180.0
1701464760000,3.708,3.709,3.708,3.708,888.0
1701464820000,3.708,3.709,3.705,3.709,685.0
1701464880000,3.709,3.709,3.709,3.709,31.0
1701464940000,3.709,3.711,3.707,3.708,1025.0
1701465000000,3.709,3.71,3.708,3.71,265.0
1701465060000,3.711,3.711,3.709,3.709,231.0
1701465120000,3.709,3.71,3.709,3.71,51.0
1701465180000,3.71,3.71,3.71,3.71,0.0
1701465240000,3.711,3.711,3.711,3.711,43.0
1701465300000,3.711,3.712,3.71,3.712,375.0
1701465360000,3.71,3.713,3.709,3.713,1221.0
1701465420000,3.714,3.715,3.714,3.715,172.0
1701465480000,3.714,3.715,3.714,3.715,453.0
1701465540000,3.715,3.715,3.712,3.712,1743.0
1701465600000,3.712,3.712,3.711,3.712,2645.0
1701465660000,3.712,3.714,3.712,3.714,272.0
1701465720000,3.715,3.715,3.715,3.715,107.0
1701465780000,3.715,3.715,3.714,3.715,249.0
1701465840000,3.714,3.715,3.713,3.715,472.0
1701465900000,3.713,3.714,3.711,3.714,289.0
1701465960000,3.714,3.714,3.71,3.712,772.0
1701466020000,3.712,3.712,3.708,3.708,620.0
1701466080000,3.709,3.71,3.709,3.71,45.0
1701466140000,3.71,3.711,3.71,3.71,160.0
1701466200000,3.711,3.711,3.71,3.71,247.0
1701466260000,3.71,3.71,3.71,3.71,0.0
1701466320000,3.71,3.711,3.71,3.711,313.0
1701466380000,3.711,3.715,3.711,3.715,526.0
1701466440000,3.717,3.719,3.717,3.717,881.0
1701466500000,3.718,3.719,3.718,3.719,111.0
1701466560000,3.718,3.719,3.716,3.718,613.0
1701466620000,3.719,3.721,3.719,3.72,147.0
1701466680000,3.721,3.723,3.721,3.723,531.0
1701466740000,3.721,3.723,3.721,3.722,112.0
1701466800000,3.722,3.723,3.722,3.723,177.0
1701466860000,3.723,3.724,3.723,3.724,251.0
1701466920000,3.724,3.724,3.724,3.724,0.0
1701466980000,3.725,3.726,3.725,3.726,582.0
1701467040000,3.726,3.726,3.723,3.723,1265.0
1701467100000,3.724,3.726,3.724,3.726,258.0
1701467160000,3.727,3.729,3.727,3.729,1312.0
1701467220000,3.729,3.729,3.728,3.728,1165.0
1701467280000,3.728,3.728,3.728,3.728,92.0
1701467340000,3.728,3.731,3.728,3.729,471.0
1701467400000,3.729,3.73,3.729,3.73,124.0
1701467460000,3.73,3.734,3.73,3.734,488.0
1701467520000,3.735,3.74,3.735,3.74,1575.0
1701467580000,3.74,3.746,3.73,3.734,16153.0
1701467640000,3.734,3.734,3.73,3.732,2625.0
1701467700000,3.733,3.734,3.731,3.731,1222.0
1701467760000,3.732,3.732,3.729,3.731,736.0
1701467820000,3.732,3.732,3.728,3.729,1253.0
1701467880000,3.73,3.732,3.73,3.731,572.0
1701467940000,3.731,3.733,3.729,3.729,1847.0
1701468000000,3.73,3.733,3.729,3.732,1288.0
1701468060000,3.731,3.731,3.726,3.726,1160.0
1701468120000,3.727,3.73,3.727,3.73,523.0
1701468180000,3.731,3.731,3.727,3.727,307.0
1701468240000,3.727,3.729,3.722,3.724,2066.0
1701468300000,3.724,3.725,3.723,3.725,597.0
1701468360000,3.726,3.726,3.723,3.723,1148.0
1701468420000,3.724,3.726,3.723,3.723,414.0
1701468480000,3.724,3.725,3.724,3.724,176.0
1701468540000,3.725,3.726,3.725,3.726,65.0
1701468600000,3.727,3.728,3.727,3.728,544.0
1701468660000,3.728,3.729,3.728,3.729,115.0
1701468720000,3.73,3.73,3.73,3.73,1612.0
1701468780000,3.73,3.73,3.73,3.73,524.0
1701468840000,3.729,3.73,3.729,3.73,395.0
1701468900000,3.73,3.731,3.729,3.729,494.0
1701468960000,3.729,3.731,3.729,3.729,964.0
1701469020000,3.729,3.732,3.727,3.731,2353.0
1701469080000,3.73,3.731,3.729,3.731,75.0
1701469140000,3.731,3.732,3.73,3.731,1028.0
1701469200000,3.731,3.732,3.73,3.73,156.0
1701469260000,3.731,3.731,3.731,3.731,206.0
1701469320000,3.731,3.732,3.731,3.731,286.0
1701469380000,3.731,3.731,3.731,3.731,0.0
1701469440000,3.73,3.73,3.729,3.729,265.0
1701469500000,3.73,3.73,3.729,3.729,73.0
1701469560000,3.728,3.728,3.722,3.723,2076.0
1701469620000,3.724,3.724,3.722,3.722,277.0
1701469680000,3.722,3.722,3.722,3.722,80.0
1701469740000,3.722,3.722,3.72,3.72,1018.0
1701469800000,3.719,3.72,3.718,3.72,1552.0
1701469860000,3.721,3.723,3.721,3.723,506.0
1701469920000,3.722,3.725,3.722,3.724,1280.0
1701469980000,3.724,3.724,3.719,3.719,708.0
1701470040000,3.718,3.718,3.716,3.716,288.0
1701470100000,3.716,3.716,3.716,3.716,3.0
1701470160000,3.716,3.717,3.716,3.716,526.0
1701470220000,3.716,3.717,3.716,3.717,342.0
1701470280000,3.717,3.717,3.717,3.717,17.0
1701470340000,3.717,3.718,3.716,3.717,546.0
1701470400000,3.717,3.717,3.717,3.717,4.0
1701470460000,3.718,3.719,3.718,3.719,212.0
1701470520000,3.719,3.721,3.718,3.721,619.0
1701470580000,3.721,3.722,3.721,3.722,42.0
1701470640000,3.722,3.722,3.719,3.721,1215.0
1701470700000,3.72,3.72,3.718,3.718,132.0
1701470760000,3.718,3.719,3.717,3.717,500.0
1701470820000,3.718,3.718,3.718,3.718,14.0
1701470880000,3.717,3.717,3.717,3.717,25.0
1701470940000,3.716,3.716,3.716,3.716,6.0
1701471000000,3.716,3.716,3.715,3.715,465.0
1701471060000,3.714,3.716,3.713,3.714,852.0
1701471120000,3.714,3.716,3.714,3.716,93.0
1701471180000,3.715,3.716,3.714,3.714,727.0
1701471240000,3.714,3.715,3.714,3.715,29.0
1701471300000,3.714,3.714,3.714,3.714,13.0
1701471360000,3.714,3.716,3.713,3.713,617.0
1701471420000,3.715,3.717,3.715,3.717,148.0
1701471480000,3.717,3.717,3.717,3.717,235.0
1701471540000,3.717,3.719,3.717,3.719,107.0
1701471600000,3.718,3.721,3.718,3.719,1226.0
1701471660000,3.718,3.718,3.715,3.717,810.0
1701471720000,3.717,3.717,3.709,3.709,1595.0
1701471780000,3.71,3.712,3.71,3.712,293.0
1701471840000,3.712,3.717,3.712,3.715,1905.0
1701471900000,3.717,3.721,3.716,3.721,497.0
1701471960000,3.721,3.721,3.721,3.721,0.0
1701472020000,3.722,3.73,3.722,3.73,3889.0
1701472080000,3.728,3.731,3.728,3.729,1838.0
1701472140000,3.729,3.729,3.726,3.729,1772.0
1701472200000,3.729,3.729,3.719,3.719,2175.0
1701472260000,3.719,3.72,3.719,3.72,431.0
1701472320000,3.72,3.721,3.72,3.72,394.0
1701472380000,3.722,3.726,3.722,3.723,750.0
1701472440000,3.722,3.722,3.721,3.722,391.0
1701472500000,3.723,3.726,3.723,3.726,748.0
1701472560000,3.727,3.728,3.727,3.728,360.0
1701472620000,3.727,3.728,3.726,3.728,537.0
1701472680000,3.729,3.729,3.729,3.729,41.0
1701472740000,3.728,3.728,3.728,3.728,87.0
1701472800000,3.729,3.732,3.729,3.732,362.0
1701472860000,3.733,3.735,3.733,3.735,248.0
1701472920000,3.734,3.735,3.734,3.735,304.0
1701472980000,3.735,3.738,3.734,3.734,4483.0
1701473040000,3.734,3.737,3.734,3.737,1754.0
1701473100000,3.737,3.739,3.737,3.739,270.0
1701473160000,3.739,3.741,3.738,3.739,2033.0
1701473220000,3.738,3.738,3.737,3.737,1639.0
1701473280000,3.738,3.739,3.735,3.735,2909.0
1701473340000,3.734,3.735,3.733,3.733,231.0
1701473400000,3.734,3.736,3.734,3.735,144.0
1701473460000,3.736,3.739,3.736,3.738,1441.0
1701473520000,3.739,3.741,3.739,3.739,385.0
1701473580000,3.739,3.74,3.739,3.739,277.0
1701473640000,3.74,3.74,3.737,3.737,1221.0
1701473700000,3.737,3.738,3.736,3.737,2646.0
1701473760000,3.736,3.737,3.734,3.737,1068.0
1701473820000,3.737,3.737,3.736,3.736,145.0
1701473880000,3.737,3.737,3.737,3.737,92.0
1701473940000,3.737,3.737,3.737,3.737,178.0
1701474000000,3.738,3.739,3.737,3.737,8586.0
1701474060000,3.737,3.737,3.735,3.735,1554.0
1701474120000,3.735,3.738,3.735,3.735,394.0
1701474180000,3.736,3.736,3.725,3.728,8261.0
1701474240000,3.728,3.728,3.727,3.728,296.0
1701474300000,3.727,3.728,3.726,3.726,665.0
1701474360000,3.725,3.725,3.72,3.72,2108.0
1701474420000,3.721,3.723,3.717,3.718,4032.0
1701474480000,3.718,3.72,3.718,3.72,344.0
1701474540000,3.721,3.723,3.721,3.722,480.0
1701474600000,3.723,3.724,3.723,3.723,780.0
1701474660000,3.724,3.725,3.723,3.723,839.0
1701474720000,3.722,3.722,3.719,3.719,1056.0
1701474780000,3.72,3.722,3.72,3.722,569.0
1701474840000,3.723,3.725,3.72,3.723,2465.0
1701474900000,3.722,3.722,3.718,3.718,1406.0
1701474960000,3.719,3.723,3.719,3.723,574.0
1701475020000,3.723,3.724,3.722,3.722,153.0
1701475080000,3.722,3.724,3.722,3.722,144.0
1701475140000,3.723,3.723,3.722,3.723,78.0
1701475200000,3.724,3.724,3.719,3.719,1656.0
1701475260000,3.72,3.72,3.717,3.717,529.0
1701475320000,3.718,3.719,3.717,3.717,438.0
1701475380000,3.717,3.718,3.716,3.718,684.0
1701475440000,3.718,3.718,3.717,3.717,28.0
1701475500000,3.718,3.72,3.718,3.718,1508.0
1701475560000,3.72,3.72,3.719,3.719,206.0
1701475620000,3.72,3.72,3.72,3.72,228.0
1701475680000,3.722,3.728,3.722,3.728,1364.0
1701475740000,3.728,3.73,3.728,3.729,946.0
1701475800000,3.729,3.734,3.729,3.732,1082.0
1701475860000,3.732,3.732,3.729,3.729,1643.0
1701475920000,3.73,3.733,3.73,3.733,169.0
1701475980000,3.733,3.734,3.732,3.732,795.0
1701476040000,3.734,3.734,3.733,3.733,85.0
1701476100000,3.735,3.738,3.734,3.738,2991.0
1701476160000,3.737,3.737,3.735,3.735,945.0
1701476220000,3.736,3.736,3.731,3.731,1163.0
1701476280000,3.732,3.734,3.731,3.733,984.0
1701476340000,3.732,3.736,3.73,3.735,1235.0
1701476400000,3.736,3.738,3.736,3.738,626.0
1701476460000,3.738,3.74,3.738,3.74,294.0
1701476520000,3.74,3.742,3.739,3.742,494.0
1701476580000,3.742,3.743,3.742,3.743,414.0
1701476640000,3.743,3.745,3.741,3.744,1645.0
1701476700000,3.744,3.744,3.744,3.744,38.0
1701476760000,3.745,3.746,3.745,3.746,302.0
1701476820000,3.746,3.748,3.746,3.748,2197.0
1701476880000,3.748,3.752,3.74,3.74,4186.0
1701476940000,3.739,3.739,3.73,3.731,9762.0
1701477000000,3.73,3.732,3.728,3.73,1139.0
1701477060000,3.73,3.73,3.727,3.728,1320.0
1701477120000,3.728,3.728,3.726,3.727,2312.0
1701477180000,3.728,3.73,3.728,3.729,429.0
1701477240000,3.73,3.737,3.73,3.737,595.0
1701477300000,3.738,3.742,3.738,3.74,596.0
1701477360000,3.739,3.74,3.739,3.74,330.0
1701477420000,3.74,3.743,3.739,3.743,478.0
1701477480000,3.744,3.744,3.743,3.744,536.0
1701477540000,3.745,3.747,3.745,3.745,1588.0
1701477600000,3.745,3.746,3.745,3.746,462.0
1701477660000,3.746,3.746,3.742,3.742,1546.0
1701477720000,3.742,3.742,3.737,3.738,1120.0
1701477780000,3.738,3.738,3.736,3.737,270.0
1701477840000,3.738,3.743,3.738,3.743,351.0
1701477900000,3.741,3.741,3.734,3.737,787.0
1701477960000,3.736,3.737,3.732,3.732,326.0
1701478020000,3.732,3.732,3.729,3.731,416.0
1701478080000,3.731,3.732,3.731,3.732,659.0
1701478140000,3.733,3.733,3.731,3.731,295.0
1701478200000,3.73,3.732,3.729,3.732,261.0
1701478260000,3.732,3.733,3.732,3.733,12.0
1701478320000,3.732,3.732,3.727,3.728,1320.0
1701478380000,3.728,3.728,3.726,3.726,824.0
1701478440000,3.727,3.728,3.724,3.726,1301.0
1701478500000,3.725,3.726,3.722,3.725,1247.0
1701478560000,3.724,3.724,3.717,3.721,3807.0
1701478620000,3.721,3.725,3.719,3.725,2381.0
1701478680000,3.726,3.726,3.723,3.723,351.0
1701478740000,3.724,3.726,3.724,3.726,1106.0
1701478800000,3.727,3.727,3.721,3.721,1149.0
1701478860000,3.721,3.722,3.719,3.719,554.0
1701478920000,3.72,3.722,3.72,3.722,1130.0
1701478980000,3.721,3.722,3.718,3.719,2293.0
1701479040000,3.718,3.718,3.718,3.718,40.0
1701479100000,3.718,3.718,3.714,3.714,1889.0
1701479160000,3.714,3.714,3.711,3.713,3173.0
1701479220000,3.713,3.716,3.713,3.715,583.0
1701479280000,3.714,3.714,3.712,3.713,1127.0
1701479340000,3.713,3.715,3.713,3.714,436.0
1701479400000,3.714,3.715,3.712,3.715,1057.0
1701479460000,3.716,3.716,3.715,3.715,68.0
1701479520000,3.714,3.715,3.71,3.714,2611.0
1701479580000,3.713,3.714,3.713,3.713,121.0
1701479640000,3.714,3.72,3.714,3.72,854.0
1701479700000,3.719,3.72,3.718,3.719,936.0
1701479760000,3.717,3.717,3.715,3.716,1092.0
1701479820000,3.715,3.72,3.715,3.717,1398.0
1701479880000,3.717,3.718,3.716,3.718,1504.0
1701479940000,3.717,3.721,3.717,3.721,390.0
1701480000000,3.72,3.72,3.717,3.719,617.0
1701480060000,3.72,3.721,3.719,3.72,473.0
1701480120000,3.721,3.721,3.721,3.721,78.0
1701480180000,3.72,3.721,3.72,3.721,341.0
1701480240000,3.721,3.724,3.721,3.723,2751.0
1701480300000,3.723,3.723,3.723,3.723,62.0
1701480360000,3.724,3.726,3.724,3.725,761.0
1701480420000,3.725,3.725,3.725,3.725,28.0
1701480480000,3.725,3.726,3.723,3.723,803.0
1701480540000,3.722,3.722,3.721,3.722,215.0
1701480600000,3.723,3.724,3.723,3.724,447.0
1701480660000,3.725,3.727,3.725,3.726,907.0
1701480720000,3.726,3.727,3.726,3.727,224.0
1701480780000,3.729,3.73,3.729,3.73,386.0
1701480840000,3.73,3.73,3.729,3.729,427.0
1701480900000,3.728,3.729,3.726,3.728,234.0
1701480960000,3.726,3.728,3.724,3.728,798.0
1701481020000,3.728,3.731,3.728,3.731,1636.0
1701481080000,3.732,3.734,3.732,3.734,954.0
1701481140000,3.734,3.734,3.733,3.734,410.0
1701481200000,3.733,3.733,3.733,3.733,85.0
1701481260000,3.733,3.733,3.733,3.733,0.0
1701481320000,3.734,3.736,3.734,3.736,1572.0
1701481380000,3.736,3.736,3.735,3.735,518.0
1701481440000,3.735,3.737,3.735,3.735,355.0
1701481500000,3.734,3.735,3.726,3.727,4789.0
1701481560000,3.726,3.726,3.724,3.724,460.0
1701481620000,3.724,3.724,3.722,3.724,1148.0
1701481680000,3.723,3.726,3.722,3.724,2354.0
1701481740000,3.724,3.725,3.722,3.725,275.0
1701481800000,3.724,3.726,3.724,3.724,714.0
1701481860000,3.724,3.724,3.724,3.724,0.0
1701481920000,3.724,3.726,3.724,3.726,383.0
1701481980000,3.727,3.728,3.727,3.727,73.0
1701482040000,3.727,3.728,3.727,3.728,285.0
1701482100000,3.728,3.728,3.722,3.724,3185.0
1701482160000,3.724,3.724,3.722,3.723,593.0
1701482220000,3.724,3.724,3.724,3.724,152.0
1701482280000,3.725,3.726,3.725,3.725,143.0
1701482340000,3.726,3.727,3.726,3.727,95.0
1701482400000,3.727,3.727,3.722,3.726,363.0
1701482460000,3.725,3.725,3.724,3.725,378.0
1701482520000,3.726,3.726,3.725,3.725,251.0
1701482580000,3.725,3.725,3.723,3.723,483.0
1701482640000,3.724,3.724,3.724,3.724,26.0
1701482700000,3.725,3.727,3.725,3.727,319.0
1701482760000,3.728,3.728,3.727,3.727,844.0
1701482820000,3.726,3.732,3.726,3.73,5844.0
1701482880000,3.731,3.732,3.729,3.732,884.0
1701482940000,3.733,3.733,3.733,3.733,86.0
1701483000000,3.734,3.735,3.734,3.735,336.0
1701483060000,3.736,3.739,3.736,3.739,874.0
1701483120000,3.738,3.741,3.738,3.74,2114.0
1701483180000,3.739,3.741,3.739,3.741,541.0
1701483240000,3.74,3.743,3.739,3.741,2878.0
1701483300000,3.741,3.744,3.741,3.743,1627.0
1701483360000,3.744,3.746,3.744,3.745,1076.0
1701483420000,3.744,3.746,3.744,3.745,1223.0
1701483480000,3.746,3.746,3.745,3.745,364.0
1701483540000,3.745,3.745,3.744,3.744,721.0
1701483600000,3.746,3.75,3.746,3.749,2169.0
1701483660000,3.75,3.75,3.747,3.747,761.0
1701483720000,3.746,3.746,3.742,3.745,1392.0
1701483780000,3.745,3.746,3.741,3.746,3064.0
1701483840000,3.746,3.749,3.746,3.748,2099.0
1701483900000,3.749,3.75,3.744,3.745,2779.0
1701483960000,3.745,3.745,3.743,3.745,283.0
1701484020000,3.745,3.746,3.745,3.746,42.0
1701484080000,3.746,3.748,3.745,3.747,540.0
1701484140000,3.747,3.75,3.747,3.75,1296.0
1701484200000,3.75,3.752,3.749,3.75,2049.0
1701484260000,3.751,3.751,3.751,3.751,381.0
1701484320000,3.751,3.756,3.751,3.756,5978.0
1701484380000,3.757,3.765,3.757,3.759,7430.0
1701484440000,3.759,3.765,3.759,3.764,4756.0
1701484500000,3.763,3.769,3.761,3.768,3753.0
1701484560000,3.768,3.776,3.768,3.772,6107.0
1701484620000,3.773,3.78,3.771,3.78,7670.0
1701484680000,3.781,3.785,3.777,3.777,8368.0
1701484740000,3.779,3.781,3.77,3.775,11139.0
1701484800000,3.774,3.775,3.774,3.774,546.0
1701484860000,3.773,3.773,3.772,3.773,637.0
1701484920000,3.773,3.797,3.773,3.797,12041.0
1701484980000,3.796,3.796,3.776,3.776,6491.0
1701485040000,3.776,3.779,3.774,3.775,3668.0
1701485100000,3.774,3.774,3.767,3.769,4419.0
1701485160000,3.77,3.771,3.768,3.768,2645.0
1701485220000,3.769,3.771,3.762,3.771,3609.0
1701485280000,3.771,3.785,3.771,3.784,4258.0
1701485340000,3.784,3.785,3.78,3.781,4015.0
1701485400000,3.78,3.78,3.776,3.777,479.0
1701485460000,3.775,3.777,3.773,3.777,1560.0
1701485520000,3.779,3.796,3.779,3.795,7717.0
1701485580000,3.794,3.803,3.794,3.801,13310.0
1701485640000,3.8,3.8,3.791,3.794,3606.0
1701485700000,3.794,3.807,3.792,3.805,9791.0
1701485760000,3.806,3.806,3.799,3.799,4652.0
1701485820000,3.798,3.798,3.789,3.795,4911.0
1701485880000,3.793,3.803,3.792,3.803,4398.0
1701485940000,3.804,3.805,3.796,3.797,4143.0
1701486000000,3.798,3.799,3.789,3.789,3937.0
1701486060000,3.79,3.793,3.789,3.792,2247.0
1701486120000,3.792,3.817,3.792,3.814,13295.0
1701486180000,3.813,3.817,3.804,3.815,7312.0
1701486240000,3.816,3.822,3.816,3.822,2445.0
1701486300000,3.822,3.823,3.814,3.819,8672.0
1701486360000,3.818,3.838,3.814,3.837,17045.0
1701486420000,3.837,3.846,3.829,3.841,17646.0
1701486480000,3.842,3.856,3.837,3.852,22989.0
1701486540000,3.852,3.86,3.85,3.859,9896.0
1701486600000,3.859,3.9,3.849,3.88,93944.0
1701486660000,3.882,3.882,3.854,3.858,20789.0
1701486720000,3.857,3.86,3.842,3.855,23070.0
1701486780000,3.854,3.903,3.853,3.895,37299.0
1701486840000,3.895,3.895,3.875,3.883,12288.0
1701486900000,3.883,3.89,3.871,3.888,14396.0
1701486960000,3.888,3.888,3.868,3.874,10319.0
1701487020000,3.876,3.912,3.874,3.9,51244.0
1701487080000,3.9,3.9,3.888,3.893,15116.0
1701487140000,3.892,3.911,3.89,3.911,8534.0
1701487200000,3.912,3.935,3.907,3.931,57134.0
1701487260000,3.931,3.955,3.918,3.952,47061.0
1701487320000,3.954,3.964,3.945,3.955,31658.0
1701487380000,3.955,3.97,3.95,3.963,56573.0
1701487440000,3.962,3.965,3.95,3.954,21310.0
1701487500000,3.956,3.96,3.908,3.927,101147.0
1701487560000,3.925,3.939,3.909,3.938,37406.0
1701487620000,3.938,3.951,3.93,3.932,22447.0
1701487680000,3.933,3.951,3.922,3.927,18935.0
1701487740000,3.926,3.935,3.92,3.935,14953.0
1701487800000,3.934,3.959,3.933,3.94,42005.0
1701487860000,3.94,3.941,3.918,3.92,14045.0
1701487920000,3.921,3.925,3.915,3.916,18523.0
1701487980000,3.916,3.946,3.916,3.945,24406.0
1701488040000,3.946,3.955,3.932,3.95,22738.0
1701488100000,3.95,3.957,3.939,3.954,14676.0
1701488160000,3.952,3.971,3.95,3.967,23117.0
1701488220000,3.967,3.98,3.956,3.965,48798.0
1701488280000,3.962,3.97,3.944,3.967,50426.0
1701488340000,3.968,3.98,3.963,3.979,31650.0
1701488400000,3.978,3.98,3.917,3.931,103220.0
1701488460000,3.93,3.93,3.892,3.893,66827.0
1701488520000,3.893,3.907,3.888,3.896,33678.0
1701488580000,3.895,3.9,3.888,3.895,12009.0
1701488640000,3.896,3.904,3.88,3.88,25050.0
1701488700000,3.883,3.893,3.873,3.886,25693.0
1701488760000,3.886,3.89,3.88,3.88,12590.0
1701488820000,3.881,3.888,3.879,3.888,11984.0
1701488880000,3.888,3.902,3.888,3.89,15063.0
1701488940000,3.891,3.893,3.885,3.888,8046.0
1701489000000,3.888,3.905,3.888,3.904,7659.0
1701489060000,3.903,3.905,3.895,3.903,12612.0
1701489120000,3.902,3.911,3.899,3.903,29290.0
1701489180000,3.903,3.913,3.901,3.913,13289.0
1701489240000,3.914,3.967,3.913,3.944,73335.0
1701489300000,3.944,3.951,3.932,3.95,23866.0
1701489360000,3.95,3.96,3.945,3.949,18486.0
1701489420000,3.951,3.962,3.946,3.949,25220.0
1701489480000,3.949,3.952,3.943,3.947,8424.0
1701489540000,3.947,3.95,3.929,3.935,15127.0
1701489600000,3.936,3.943,3.928,3.941,10605.0
1701489660000,3.94,3.953,3.937,3.949,9804.0
1701489720000,3.952,3.964,3.949,3.956,14151.0
1701489780000,3.956,3.961,3.945,3.945,7868.0
1701489840000,3.944,3.956,3.941,3.947,5061.0
1701489900000,3.947,3.977,3.945,3.973,14449.0
1701489960000,3.972,3.977,3.954,3.957,20896.0
1701490020000,3.956,3.96,3.944,3.947,14100.0
1701490080000,3.948,3.967,3.946,3.965,9554.0
1701490140000,3.966,3.982,3.966,3.971,30917.0
1701490200000,3.972,3.985,3.97,3.975,21031.0
1701490260000,3.973,3.989,3.966,3.98,21715.0
1701490320000,3.98,3.985,3.961,3.979,22927.0
1701490380000,3.979,3.993,3.976,3.988,20668.0
1701490440000,3.989,3.99,3.979,3.982,10393.0
1701490500000,3.983,3.994,3.98,3.987,17108.0
1701490560000,3.987,3.993,3.983,3.993,11119.0
1701490620000,3.99,3.997,3.978,3.982,25141.0
1701490680000,3.981,3.982,3.965,3.969,24540.0
1701490740000,3.97,3.972,3.963,3.97,6949.0
1701490800000,3.969,3.982,3.969,3.975,8100.0
1701490860000,3.975,3.984,3.975,3.983,9949.0
1701490920000,3.984,4.001,3.984,3.998,25559.0
1701490980000,3.999,4.0,3.981,3.998,17441.0
1701491040000,3.998,3.999,3.991,3.999,10856.0
1701491100000,3.999,4.027,3.996,4.025,67783.0
1701491160000,4.025,4.085,4.02,4.071,75357.0
1701491220000,4.071,4.092,4.05,4.08,82899.0
1701491280000,4.08,4.092,4.063,4.09,45897.0
1701491340000,4.091,4.094,4.064,4.072,40418.0
1701491400000,4.072,4.13,4.068,4.123,73272.0
1701491460000,4.124,4.135,4.1,4.121,84762.0
1701491520000,4.122,4.129,4.089,4.094,104681.0
1701491580000,4.093,4.1,4.07,4.099,56416.0
1701491640000,4.099,4.109,4.093,4.098,21616.0
1701491700000,4.099,4.12,4.09,4.105,54816.0
1701491760000,4.105,4.115,4.096,4.11,18128.0
1701491820000,4.113,4.13,4.104,4.107,29964.0
1701491880000,4.105,4.12,4.096,4.104,25953.0
1701491940000,4.103,4.104,4.074,4.078,36141.0
1701492000000,4.077,4.082,4.058,4.08,42209.0
1701492060000,4.082,4.109,4.081,4.101,28880.0
1701492120000,4.105,4.121,4.089,4.121,24522.0
1701492180000,4.12,4.15,4.12,4.135,71042.0
1701492240000,4.135,4.135,4.092,4.105,50816.0
1701492300000,4.104,4.126,4.094,4.122,33510.0
1701492360000,4.122,4.13,4.116,4.124,31581.0
1701492420000,4.124,4.146,4.121,4.139,36979.0
1701492480000,4.138,4.16,4.136,4.146,51870.0
1701492540000,4.148,4.2,4.142,4.198,108072.0
1701492600000,4.198,4.2,4.176,4.182,70798.0
1701492660000,4.183,4.216,4.18,4.201,76203.0
1701492720000,4.202,4.238,4.192,4.223,103243.0
1701492780000,4.223,4.226,4.201,4.205,46114.0
1701492840000,4.203,4.226,4.184,4.193,65811.0
1701492900000,4.194,4.201,4.183,4.194,53003.0
1701492960000,4.193,4.194,4.181,4.186,28861.0
1701493020000,4.186,4.197,4.173,4.18,43715.0
1701493080000,4.18,4.186,4.162,4.176,37940.0
1701493140000,4.177,4.182,4.159,4.177,34144.0
1701493200000,4.177,4.179,4.155,4.155,37346.0
1701493260000,4.155,4.196,4.153,4.196,36095.0
1701493320000,4.196,4.2,4.18,4.194,35176.0
1701493380000,4.193,4.199,4.189,4.195,21214.0
1701493440000,4.194,4.228,4.194,4.212,55235.0
1701493500000,4.213,4.219,4.186,4.187,52245.0
1701493560000,4.186,4.202,4.179,4.185,39176.0
1701493620000,4.184,4.19,4.183,4.189,10799.0
1701493680000,4.189,4.203,4.183,4.199,18494.0
1701493740000,4.199,4.238,4.199,4.238,62490.0
1701493800000,4.236,4.247,4.196,4.203,65734.0
1701493860000,4.201,4.209,4.199,4.204,18819.0
1701493920000,4.202,4.222,4.198,4.221,12807.0
1701493980000,4.219,4.229,4.21,4.219,19820.0
1701494040000,4.22,4.221,4.202,4.204,10006.0
1701494100000,4.203,4.24,4.202,4.231,34252.0
1701494160000,4.229,4.254,4.215,4.248,36092.0
1701494220000,4.249,4.272,4.238,4.252,69097.0
1701494280000,4.251,4.264,4.247,4.254,48785.0
1701494340000,4.253,4.254,4.238,4.246,36676.0
1701494400000,4.246,4.249,4.23,4.237,23644.0
1701494460000,4.236,4.246,4.232,4.241,19431.0
1701494520000,4.24,4.245,4.238,4.245,12239.0
1701494580000,4.243,4.259,4.241,4.258,21520.0
1701494640000,4.258,4.259,4.24,4.249,28283.0
1701494700000,4.249,4.281,4.242,4.268,56221.0
1701494760000,4.269,4.276,4.249,4.251,39811.0
1701494820000,4.251,4.253,4.221,4.224,49764.0
1701494880000,4.224,4.229,4.2,4.205,55643.0
1701494940000,4.207,4.212,4.185,4.192,72411.0
1701495000000,4.192,4.195,4.166,4.174,87157.0
1701495060000,4.174,4.174,4.11,4.131,149652.0
1701495120000,4.13,4.142,4.072,4.095,196449.0
1701495180000,4.094,4.127,4.086,4.107,95036.0
1701495240000,4.108,4.109,4.095,4.099,29176.0
1701495300000,4.101,4.105,4.06,4.076,100243.0
1701495360000,4.076,4.076,4.053,4.062,48036.0
1701495420000,4.065,4.073,4.064,4.07,20630.0
1701495480000,4.071,4.079,4.061,4.065,30208.0
1701495540000,4.063,4.063,4.046,4.047,45644.0
1701495600000,4.047,4.072,4.028,4.065,62710.0
1701495660000,4.066,4.101,4.063,4.093,45573.0
1701495720000,4.093,4.097,4.082,4.096,22641.0
1701495780000,4.095,4.101,4.091,4.092,13884.0
1701495840000,4.091,4.119,4.088,4.099,32897.0
1701495900000,4.099,4.109,4.093,4.102,20583.0
1701495960000,4.101,4.107,4.1,4.105,10332.0
1701496020000,4.104,4.13,4.094,4.114,37614.0
1701496080000,4.114,4.134,4.112,4.133,32093.0
1701496140000,4.133,4.148,4.123,4.13,56354.0
1701496200000,4.132,4.136,4.123,4.132,19716.0
1701496260000,4.131,4.145,4.131,4.135,14821.0
1701496320000,4.135,4.135,4.128,4.13,15981.0
1701496380000,4.129,4.139,4.128,4.134,11648.0
1701496440000,4.135,4.138,4.129,4.13,5450.0
1701496500000,4.13,4.144,4.129,4.131,20105.0
1701496560000,4.131,4.137,4.128,4.13,14603.0
1701496620000,4.131,4.136,4.128,4.135,12716.0
1701496680000,4.134,4.139,4.086,4.089,64595.0
1701496740000,4.088,4.096,4.081,4.085,28738.0
1701496800000,4.085,4.094,4.076,4.092,28654.0
1701496860000,4.093,4.105,4.08,4.081,30581.0
1701496920000,4.08,4.096,4.07,4.092,28104.0
1701496980000,4.092,4.12,4.092,4.117,29865.0
1701497040000,4.117,4.123,4.113,4.119,10864.0
1701497100000,4.119,4.134,4.114,4.114,14475.0
1701497160000,4.115,4.122,4.113,4.115,7586.0
1701497220000,4.113,4.122,4.113,4.121,7908.0
1701497280000,4.122,4.129,4.113,4.114,9597.0
1701497340000,4.114,4.115,4.107,4.109,6434.0
1701497400000,4.109,4.128,4.109,4.109,12397.0
1701497460000,4.109,4.123,4.109,4.12,5875.0
1701497520000,4.12,4.129,4.12,4.122,5462.0
1701497580000,4.122,4.126,4.116,4.118,5484.0
1701497640000,4.117,4.126,4.117,4.124,5429.0
1701497700000,4.125,4.125,4.116,4.116,5321.0
1701497760000,4.117,4.128,4.117,4.126,8447.0
1701497820000,4.125,4.13,4.104,4.109,15475.0
1701497880000,4.108,4.11,4.101,4.104,13236.0
1701497940000,4.104,4.111,4.104,4.111,6472.0
1701498000000,4.112,4.119,4.112,4.115,4460.0
1701498060000,4.116,4.125,4.116,4.122,6535.0
1701498120000,4.121,4.121,4.086,4.086,35316.0
1701498180000,4.088,4.1,4.086,4.094,13016.0
1701498240000,4.093,4.094,4.088,4.09,6071.0
1701498300000,4.088,4.094,4.076,4.082,24290.0
1701498360000,4.082,4.091,4.081,4.085,8770.0
1701498420000,4.086,4.09,4.08,4.09,8592.0
1701498480000,4.091,4.092,4.088,4.091,3763.0
1701498540000,4.091,4.103,4.091,4.101,11078.0
1701498600000,4.101,4.105,4.088,4.088,13534.0
1701498660000,4.089,4.092,4.085,4.088,7686.0
1701498720000,4.088,4.097,4.086,4.091,4611.0
1701498780000,4.092,4.108,4.091,4.107,11035.0
1701498840000,4.106,4.107,4.097,4.098,7825.0
1701498900000,4.097,4.098,4.085,4.088,8863.0
1701498960000,4.088,4.088,4.077,4.084,13407.0
1701499020000,4.084,4.084,4.065,4.073,26900.0
1701499080000,4.073,4.079,4.065,4.076,22360.0
1701499140000,4.076,4.081,4.071,4.08,9399.0
1701499200000,4.076,4.076,4.067,4.075,7498.0
1701499260000,4.075,4.079,4.056,4.06,14573.0
1701499320000,4.061,4.072,4.059,4.071,12556.0
1701499380000,4.07,4.074,4.066,4.066,4364.0
1701499440000,4.065,4.076,4.065,4.072,7502.0
1701499500000,4.071,4.071,4.062,4.062,7306.0
1701499560000,4.064,4.072,4.061,4.065,9769.0
1701499620000,4.066,4.079,4.065,4.074,16218.0
1701499680000,4.075,4.076,4.066,4.067,11966.0
1701499740000,4.066,4.066,4.056,4.061,17660.0
1701499800000,4.06,4.065,4.053,4.06,13920.0
1701499860000,4.06,4.068,4.056,4.066,10927.0
1701499920000,4.068,4.068,4.041,4.051,26714.0
1701499980000,4.05,4.057,4.049,4.051,9704.0
1701500040000,4.051,4.063,4.041,4.061,19453.0
1701500100000,4.061,4.073,4.061,4.071,28289.0
1701500160000,4.072,4.073,4.047,4.051,13537.0
1701500220000,4.052,4.056,4.051,4.056,10962.0
1701500280000,4.054,4.057,4.047,4.05,11036.0
1701500340000,4.048,4.051,4.035,4.047,23686.0
1701500400000,4.046,4.054,4.045,4.051,11373.0
1701500460000,4.05,4.066,4.049,4.062,17340.0
1701500520000,4.062,4.066,4.058,4.058,6720.0
1701500580000,4.058,4.078,4.057,4.076,21992.0
1701500640000,4.075,4.076,4.07,4.071,4303.0
1701500700000,4.072,4.077,4.071,4.077,6687.0
1701500760000,4.077,4.084,4.075,4.082,9850.0
1701500820000,4.081,4.103,4.076,4.096,19426.0
1701500880000,4.096,4.098,4.082,4.087,16523.0
1701500940000,4.087,4.091,4.084,4.091,9408.0
1701501000000,4.092,4.104,4.09,4.095,16478.0
1701501060000,4.096,4.122,4.094,4.112,26500.0
1701501120000,4.111,4.113,4.089,4.101,31503.0
1701501180000,4.102,4.106,4.097,4.105,9291.0
1701501240000,4.104,4.109,4.099,4.105,7582.0
1701501300000,4.103,4.105,4.093,4.098,7800.0
1701501360000,4.099,4.1,4.093,4.099,6417.0
1701501420000,4.1,4.106,4.1,4.106,4968.0
1701501480000,4.105,4.108,4.087,4.095,10734.0
1701501540000,4.094,4.094,4.088,4.091,5180.0
1701501600000,4.091,4.092,4.087,4.092,3019.0
1701501660000,4.092,4.095,4.09,4.094,5746.0
1701501720000,4.094,4.107,4.094,4.104,10014.0
1701501780000,4.105,4.107,4.094,4.095,5014.0
1701501840000,4.096,4.098,4.092,4.093,983.0
1701501900000,4.093,4.097,4.082,4.085,9232.0
1701501960000,4.086,4.092,4.084,4.092,3291.0
1701502020000,4.092,4.099,4.091,4.094,4243.0
1701502080000,4.094,4.096,4.08,4.083,11948.0
1701502140000,4.084,4.087,4.08,4.084,2994.0
1701502200000,4.084,4.091,4.084,4.088,3377.0
1701502260000,4.087,4.091,4.087,4.089,4668.0
1701502320000,4.087,4.089,4.085,4.088,2120.0
1701502380000,4.089,4.09,4.08,4.083,7937.0
1701502440000,4.082,4.082,4.072,4.076,8098.0
1701502500000,4.077,4.081,4.071,4.071,5695.0
1701502560000,4.072,4.076,4.071,4.075,2214.0
1701502620000,4.074,4.081,4.074,4.081,4137.0
1701502680000,4.08,4.08,4.071,4.074,4575.0
1701502740000,4.073,4.083,4.073,4.083,3337.0
1701502800000,4.082,4.097,4.082,4.096,7456.0
1701502860000,4.097,4.111,4.097,4.109,17045.0
1701502920000,4.11,4.114,4.106,4.114,13285.0
1701502980000,4.113,4.114,4.1,4.107,8527.0
1701503040000,4.106,4.111,4.102,4.107,6845.0
1701503100000,4.106,4.112,4.102,4.109,5271.0
1701503160000,4.11,4.11,4.104,4.106,2407.0
1701503220000,4.106,4.139,4.104,4.129,48093.0
1701503280000,4.129,4.138,4.122,4.125,15754.0
1701503340000,4.125,4.125,4.116,4.117,5757.0
1701503400000,4.117,4.119,4.113,4.117,3109.0
1701503460000,4.117,4.129,4.117,4.126,8727.0
1701503520000,4.125,4.134,4.121,4.132,8247.0
1701503580000,4.132,4.132,4.127,4.127,2367.0
1701503640000,4.127,4.128,4.121,4.121,2523.0
1701503700000,4.121,4.124,4.119,4.119,4023.0
1701503760000,4.12,4.137,4.12,4.137,6166.0
1701503820000,4.136,4.138,4.125,4.132,8841.0
1701503880000,4.131,4.135,4.118,4.118,8446.0
1701503940000,4.119,4.126,4.118,4.123,8131.0
1701504000000,4.125,4.131,4.114,4.13,15359.0
1701504060000,4.13,4.14,4.129,4.134,16777.0
1701504120000,4.134,4.134,4.12,4.126,14881.0
1701504180000,4.126,4.131,4.122,4.131,8534.0
1701504240000,4.13,4.131,4.127,4.128,1618.0
1701504300000,4.129,4.131,4.121,4.122,6015.0
1701504360000,4.121,4.126,4.118,4.126,5052.0
1701504420000,4.127,4.13,4.126,4.128,3434.0
1701504480000,4.129,4.13,4.126,4.13,6103.0
1701504540000,4.13,4.136,4.129,4.132,4933.0
1701504600000,4.132,4.138,4.132,4.137,3263.0
1701504660000,4.137,4.153,4.137,4.15,13850.0
1701504720000,4.151,4.153,4.145,4.147,12832.0
1701504780000,4.146,4.168,4.14,4.157,36094.0
1701504840000,4.157,4.157,4.14,4.14,8563.0
1701504900000,4.139,4.143,4.128,4.129,13984.0
1701504960000,4.13,4.131,4.118,4.118,12189.0
1701505020000,4.118,4.125,4.114,4.117,13496.0
1701505080000,4.115,4.116,4.11,4.113,10682.0
1701505140000,4.115,4.116,4.098,4.103,12780.0
1701505200000,4.103,4.112,4.102,4.105,8492.0
1701505260000,4.104,4.104,4.091,4.099,21128.0
1701505320000,4.099,4.106,4.092,4.104,8160.0
1701505380000,4.105,4.11,4.101,4.104,6102.0
1701505440000,4.104,4.105,4.099,4.103,7575.0
1701505500000,4.103,4.105,4.099,4.105,3098.0
1701505560000,4.105,4.11,4.104,4.106,6083.0
1701505620000,4.106,4.107,4.103,4.105,2754.0
1701505680000,4.105,4.106,4.094,4.097,8913.0
1701505740000,4.098,4.103,4.095,4.098,5239.0
1701505800000,4.098,4.105,4.095,4.103,8830.0
1701505860000,4.104,4.106,4.101,4.101,3539.0
1701505920000,4.102,4.11,4.102,4.105,7869.0
1701505980000,4.107,4.109,4.104,4.109,1801.0
1701506040000,4.108,4.11,4.106,4.108,2832.0
1701506100000,4.108,4.108,4.101,4.106,4769.0
1701506160000,4.105,4.109,4.105,4.108,2375.0
1701506220000,4.108,4.11,4.107,4.107,1327.0
1701506280000,4.108,4.11,4.096,4.097,15587.0
1701506340000,4.097,4.104,4.097,4.097,4271.0
1701506400000,4.097,4.098,4.071,4.077,27394.0
1701506460000,4.077,4.081,4.074,4.081,6322.0
1701506520000,4.081,4.081,4.073,4.077,5642.0
1701506580000,4.077,4.078,4.06,4.065,21929.0
1701506640000,4.066,4.071,4.063,4.07,4939.0
1701506700000,4.071,4.079,4.07,4.078,8782.0
1701506760000,4.078,4.078,4.069,4.069,4747.0
1701506820000,4.069,4.069,4.056,4.062,14603.0
1701506880000,4.063,4.068,4.062,4.063,8981.0
1701506940000,4.064,4.069,4.061,4.065,4907.0
1701507000000,4.066,4.066,4.057,4.062,18899.0
1701507060000,4.061,4.063,4.058,4.059,5093.0
1701507120000,4.059,4.061,4.055,4.06,7281.0
1701507180000,4.06,4.063,4.06,4.062,1736.0
1701507240000,4.062,4.063,4.059,4.061,5196.0
1701507300000,4.061,4.062,4.056,4.062,6287.0
1701507360000,4.061,4.061,4.05,4.055,20259.0
1701507420000,4.055,4.062,4.055,4.059,3614.0
1701507480000,4.06,4.061,4.057,4.058,2517.0
1701507540000,4.058,4.058,4.054,4.056,2727.0
1701507600000,4.056,4.065,4.056,4.064,7863.0
1701507660000,4.063,4.064,4.057,4.058,4283.0
1701507720000,4.058,4.061,4.058,4.06,2278.0
1701507780000,4.059,4.061,4.057,4.057,2334.0
1701507840000,4.056,4.056,4.051,4.053,4928.0
1701507900000,4.053,4.055,4.051,4.052,6513.0
1701507960000,4.053,4.055,4.05,4.053,10006.0
1701508020000,4.054,4.062,4.054,4.062,28066.0
1701508080000,4.062,4.08,4.059,4.075,21923.0
1701508140000,4.074,4.078,4.071,4.077,4874.0
1701508200000,4.078,4.084,4.074,4.077,25324.0
1701508260000,4.077,4.097,4.075,4.091,23164.0
1701508320000,4.091,4.092,4.076,4.078,12802.0
1701508380000,4.079,4.082,4.077,4.081,3349.0
1701508440000,4.081,4.088,4.08,4.088,3562.0
1701508500000,4.088,4.096,4.086,4.092,12632.0
1701508560000,4.092,4.095,4.088,4.095,5148.0
1701508620000,4.094,4.097,4.092,4.095,6229.0
1701508680000,4.094,4.094,4.084,4.087,7891.0
1701508740000,4.087,4.092,4.072,4.084,22000.0
1701508800000,4.082,4.092,4.082,4.084,4504.0
1701508860000,4.084,4.092,4.084,4.089,3616.0
1701508920000,4.089,4.101,4.088,4.099,7418.0
1701508980000,4.099,4.103,4.094,4.098,14245.0
1701509040000,4.096,4.098,4.091,4.098,4488.0
1701509100000,4.098,4.105,4.097,4.103,8626.0
1701509160000,4.103,4.107,4.101,4.106,7931.0
1701509220000,4.106,4.107,4.101,4.101,4697.0
1701509280000,4.101,4.101,4.092,4.095,9080.0
1701509340000,4.094,4.097,4.089,4.097,6635.0
1701509400000,4.097,4.127,4.097,4.127,47777.0
1701509460000,4.127,4.133,4.12,4.133,17272.0
1701509520000,4.133,4.137,4.123,4.127,16912.0
1701509580000,4.128,4.14,4.12,4.131,24721.0
1701509640000,4.13,4.135,4.123,4.129,13316.0
1701509700000,4.13,4.13,4.107,4.125,45789.0
1701509760000,4.126,4.13,4.118,4.118,15235.0
1701509820000,4.118,4.122,4.116,4.122,5264.0
1701509880000,4.123,4.123,4.12,4.122,4061.0
1701509940000,4.122,4.129,4.12,4.129,6273.0
1701510000000,4.128,4.128,4.12,4.12,2399.0
1701510060000,4.121,4.128,4.119,4.119,5354.0
1701510120000,4.119,4.12,4.106,4.106,21952.0
1701510180000,4.106,4.112,4.103,4.112,11216.0
1701510240000,4.112,4.117,4.112,4.117,1734.0
1701510300000,4.118,4.12,4.092,4.096,29992.0
1701510360000,4.096,4.1,4.092,4.097,6454.0
1701510420000,4.098,4.1,4.086,4.089,9282.0
1701510480000,4.089,4.095,4.085,4.094,4501.0
1701510540000,4.095,4.096,4.09,4.095,5842.0
1701510600000,4.096,4.098,4.091,4.091,2352.0
1701510660000,4.092,4.099,4.091,4.099,3464.0
1701510720000,4.1,4.106,4.098,4.101,8382.0
1701510780000,4.1,4.1,4.094,4.094,1822.0
1701510840000,4.094,4.096,4.093,4.093,1678.0
1701510900000,4.093,4.095,4.088,4.09,4230.0
1701510960000,4.09,4.09,4.081,4.084,6509.0
1701511020000,4.083,4.092,4.08,4.088,6821.0
1701511080000,4.088,4.094,4.084,4.084,2856.0
1701511140000,4.085,4.089,4.077,4.08,10750.0
1701511200000,4.08,4.086,4.076,4.078,5964.0
1701511260000,4.079,4.083,4.078,4.08,6326.0
1701511320000,4.081,4.085,4.079,4.082,1982.0
1701511380000,4.083,4.083,4.078,4.08,2896.0
1701511440000,4.08,4.081,4.076,4.076,2259.0
1701511500000,4.076,4.079,4.052,4.057,23863.0
1701511560000,4.057,4.081,4.057,4.08,14873.0
1701511620000,4.079,4.09,4.076,4.088,7323.0
1701511680000,4.088,4.119,4.087,4.108,33794.0
1701511740000,4.107,4.112,4.103,4.109,6971.0
1701511800000,4.108,4.11,4.098,4.099,3409.0
1701511860000,4.099,4.1,4.097,4.099,2172.0
1701511920000,4.098,4.1,4.088,4.092,9336.0
1701511980000,4.089,4.09,4.056,4.087,37422.0
1701512040000,4.086,4.092,4.079,4.08,8304.0
1701512100000,4.081,4.084,4.077,4.077,7419.0
1701512160000,4.078,4.08,4.07,4.071,7966.0
1701512220000,4.072,4.077,4.07,4.071,4146.0
1701512280000,4.07,4.074,4.069,4.072,3008.0
1701512340000,4.073,4.09,4.073,4.077,16952.0
1701512400000,4.076,4.087,4.073,4.083,7770.0
1701512460000,4.084,4.096,4.083,4.091,9327.0
1701512520000,4.091,4.093,4.084,4.085,2152.0
1701512580000,4.086,4.091,4.086,4.086,811.0
1701512640000,4.085,4.09,4.069,4.078,22242.0
1701512700000,4.078,4.08,4.062,4.068,13817.0
1701512760000,4.067,4.073,4.063,4.066,5270.0
1701512820000,4.066,4.068,4.062,4.064,2905.0
1701512880000,4.064,4.065,4.058,4.063,3001.0
1701512940000,4.062,4.07,4.055,4.07,6067.0
1701513000000,4.071,4.072,4.058,4.058,2277.0
1701513060000,4.058,4.062,4.051,4.055,10290.0
1701513120000,4.054,4.06,4.052,4.06,3243.0
1701513180000,4.061,4.065,4.058,4.058,1953.0
1701513240000,4.059,4.062,4.059,4.06,1569.0
1701513300000,4.06,4.06,4.052,4.054,4840.0
1701513360000,4.055,4.064,4.053,4.055,7135.0
1701513420000,4.056,4.057,4.037,4.05,30133.0
1701513480000,4.05,4.05,4.044,4.046,5560.0
1701513540000,4.046,4.052,4.035,4.043,14014.0
1701513600000,4.044,4.053,4.043,4.053,11825.0
1701513660000,4.051,4.052,4.046,4.049,3394.0
1701513720000,4.049,4.049,4.04,4.046,6773.0
1701513780000,4.046,4.046,4.038,4.04,3086.0
1701513840000,4.038,4.038,4.015,4.015,56288.0
1701513900000,4.02,4.046,4.015,4.043,26461.0
1701513960000,4.043,4.053,4.039,4.051,15189.0
1701514020000,4.052,4.056,4.043,4.043,4864.0
1701514080000,4.044,4.049,4.043,4.045,3749.0
1701514140000,4.045,4.047,4.034,4.036,8701.0
1701514200000,4.035,4.035,4.022,4.031,14617.0
1701514260000,4.03,4.03,4.022,4.027,5611.0
1701514320000,4.027,4.03,4.018,4.021,7325.0
1701514380000,4.02,4.023,4.014,4.022,7259.0
1701514440000,4.022,4.024,4.018,4.022,3724.0
1701514500000,4.022,4.029,4.022,4.023,7605.0
1701514560000,4.022,4.029,4.022,4.025,3724.0
1701514620000,4.025,4.026,4.019,4.019,4476.0
1701514680000,4.018,4.026,4.018,4.022,1737.0
1701514740000,4.022,4.024,4.02,4.024,3964.0
1701514800000,4.024,4.027,4.013,4.016,13513.0
1701514860000,4.015,4.023,4.003,4.023,26166.0
1701514920000,4.023,4.025,4.021,4.021,3018.0
1701514980000,4.022,4.022,4.007,4.021,11394.0
1701515040000,4.021,4.026,4.019,4.024,5663.0
1701515100000,4.025,4.03,4.017,4.019,6138.0
1701515160000,4.019,4.023,4.018,4.021,2896.0
1701515220000,4.02,4.026,4.018,4.024,5791.0
1701515280000,4.023,4.026,4.023,4.026,740.0
1701515340000,4.026,4.034,4.026,4.034,3710.0
1701515400000,4.033,4.038,4.028,4.033,9305.0
1701515460000,4.034,4.034,4.027,4.027,1580.0
1701515520000,4.027,4.027,4.018,4.018,5295.0
1701515580000,4.02,4.024,4.02,4.024,1167.0
1701515640000,4.024,4.026,4.012,4.018,19671.0
1701515700000,4.018,4.028,4.017,4.02,6830.0
1701515760000,4.019,4.02,4.01,4.02,6237.0
1701515820000,4.018,4.018,4.003,4.006,9948.0
1701515880000,4.008,4.013,4.001,4.008,14390.0
1701515940000,4.009,4.013,4.001,4.005,13154.0
1701516000000,4.005,4.009,3.99,4.003,31297.0
1701516060000,4.004,4.008,4.001,4.006,9045.0
1701516120000,4.007,4.012,4.005,4.009,9558.0
1701516180000,4.009,4.012,4.005,4.008,4053.0
1701516240000,4.007,4.008,3.996,3.998,13448.0
1701516300000,3.998,4.005,3.99,4.004,20119.0
1701516360000,4.004,4.011,4.002,4.003,5632.0
1701516420000,4.002,4.005,3.998,4.002,4313.0
1701516480000,4.002,4.005,3.995,3.999,7170.0
1701516540000,3.998,3.998,3.984,3.994,31305.0
1701516600000,3.994,3.998,3.99,3.998,15027.0
1701516660000,3.998,3.999,3.985,3.99,15279.0
1701516720000,3.99,3.993,3.989,3.99,4983.0
1701516780000,3.99,3.992,3.982,3.983,11264.0
1701516840000,3.985,3.991,3.978,3.982,16055.0
1701516900000,3.982,3.984,3.969,3.971,27591.0
1701516960000,3.971,3.985,3.97,3.983,16227.0
1701517020000,3.984,3.986,3.979,3.979,3290.0
1701517080000,3.98,3.994,3.98,3.988,13261.0
1701517140000,3.988,3.992,3.985,3.986,4652.0
1701517200000,3.986,3.991,3.984,3.985,4087.0
1701517260000,3.987,3.989,3.986,3.988,875.0
1701517320000,3.988,3.991,3.987,3.99,3228.0
1701517380000,3.99,3.994,3.987,3.991,4418.0
1701517440000,3.992,3.998,3.992,3.996,6095.0
1701517500000,3.997,3.999,3.992,3.992,10284.0
1701517560000,3.994,4.005,3.994,4.003,9031.0
1701517620000,4.004,4.004,3.997,3.997,1432.0
1701517680000,3.998,3.999,3.991,3.992,4447.0
1701517740000,3.991,3.994,3.991,3.994,972.0
1701517800000,3.994,3.997,3.992,3.992,2528.0
1701517860000,3.992,3.993,3.991,3.991,1406.0
1701517920000,3.991,3.998,3.985,3.988,10752.0
1701517980000,3.989,3.991,3.988,3.989,1482.0
1701518040000,3.988,3.995,3.988,3.993,755.0
1701518100000,3.993,3.993,3.99,3.99,504.0
1701518160000,3.99,3.99,3.986,3.986,1710.0
1701518220000,3.986,3.986,3.983,3.985,2962.0
1701518280000,3.985,3.994,3.984,3.993,3368.0
1701518340000,3.993,3.995,3.989,3.989,2599.0
1701518400000,3.99,4.002,3.99,4.0,10673.0
1701518460000,4.0,4.004,3.997,4.004,3316.0
1701518520000,4.004,4.004,3.998,4.001,4260.0
1701518580000,4.0,4.0,3.995,3.996,6648.0
1701518640000,3.995,3.998,3.99,3.998,6345.0
1701518700000,3.998,4.002,3.998,4.001,5164.0
1701518760000,4.0,4.002,3.997,3.999,5623.0
1701518820000,3.998,3.998,3.99,3.99,2170.0
1701518880000,3.991,3.992,3.983,3.988,7216.0
1701518940000,3.989,3.992,3.989,3.991,1082.0
1701519000000,3.991,3.993,3.989,3.989,1205.0
1701519060000,3.989,3.995,3.987,3.994,1983.0
1701519120000,3.995,3.997,3.994,3.997,647.0
1701519180000,3.998,4.0,3.997,3.998,3996.0
1701519240000,3.998,4.002,3.997,4.0,4213.0
1701519300000,3.999,4.005,3.999,4.0,3218.0
1701519360000,4.0,4.005,3.998,4.003,8692.0
1701519420000,4.003,4.011,3.998,4.008,10409.0
1701519480000,4.009,4.026,4.008,4.023,43712.0
1701519540000,4.024,4.026,4.018,4.022,27011.0
1701519600000,4.022,4.024,4.017,4.018,13731.0
1701519660000,4.019,4.021,4.016,4.018,4802.0
1701519720000,4.019,4.026,4.019,4.022,7576.0
1701519780000,4.023,4.029,4.021,4.029,4563.0
1701519840000,4.029,4.035,4.024,4.026,11524.0
1701519900000,4.027,4.027,4.022,4.025,6143.0
1701519960000,4.025,4.029,4.025,4.026,1441.0
1701520020000,4.026,4.031,4.024,4.027,3197.0
1701520080000,4.028,4.034,4.026,4.028,8232.0
1701520140000,4.027,4.036,4.026,4.032,7618.0
1701520200000,4.031,4.049,4.03,4.043,23536.0
1701520260000,4.043,4.046,4.036,4.036,9530.0
1701520320000,4.036,4.041,4.033,4.041,8894.0
1701520380000,4.041,4.046,4.041,4.046,5198.0
1701520440000,4.047,4.056,4.045,4.052,14657.0
1701520500000,4.052,4.058,4.045,4.053,14132.0
1701520560000,4.055,4.055,4.05,4.054,3667.0
1701520620000,4.054,4.055,4.047,4.049,4063.0
1701520680000,4.05,4.066,4.05,4.054,19674.0
1701520740000,4.053,4.053,4.04,4.04,11173.0
1701520800000,4.041,4.05,4.039,4.049,6574.0
1701520860000,4.048,4.048,4.044,4.044,8221.0
1701520920000,4.044,4.047,4.043,4.047,2587.0
1701520980000,4.048,4.056,4.046,4.054,3479.0
1701521040000,4.055,4.055,4.052,4.054,1560.0
1701521100000,4.054,4.056,4.052,4.052,3787.0
1701521160000,4.052,4.054,4.051,4.054,4615.0
1701521220000,4.054,4.055,4.046,4.051,5657.0
1701521280000,4.052,4.053,4.049,4.051,3870.0
1701521340000,4.052,4.052,4.041,4.044,3958.0
1701521400000,4.042,4.044,4.032,4.037,13068.0
1701521460000,4.036,4.037,4.028,4.034,14296.0
1701521520000,4.034,4.037,4.034,4.035,1985.0
1701521580000,4.034,4.038,4.03,4.038,4355.0
1701521640000,4.038,4.04,4.036,4.037,6076.0
1701521700000,4.036,4.037,4.03,4.037,6547.0
1701521760000,4.035,4.038,4.035,4.037,1105.0
1701521820000,4.037,4.045,4.037,4.045,1742.0
1701521880000,4.046,4.049,4.045,4.047,2218.0
1701521940000,4.047,4.052,4.046,4.048,4852.0
1701522000000,4.047,4.047,4.033,4.034,3277.0
1701522060000,4.034,4.034,4.027,4.029,10856.0
1701522120000,4.03,4.033,4.026,4.033,5608.0
1701522180000,4.033,4.037,4.033,4.035,2237.0
1701522240000,4.035,4.036,4.027,4.033,7696.0
1701522300000,4.033,4.036,4.03,4.03,2455.0
1701522360000,4.031,4.032,4.019,4.02,9278.0
1701522420000,4.021,4.029,4.021,4.029,5788.0
1701522480000,4.026,4.028,4.014,4.015,14074.0
1701522540000,4.016,4.018,4.014,4.018,2601.0
1701522600000,4.018,4.022,4.015,4.022,5446.0
1701522660000,4.022,4.024,4.02,4.02,2715.0
1701522720000,4.02,4.025,4.018,4.024,4453.0
1701522780000,4.023,4.029,4.022,4.029,7774.0
1701522840000,4.029,4.032,4.028,4.032,1980.0
1701522900000,4.032,4.038,4.032,4.038,4996.0
1701522960000,4.038,4.046,4.037,4.042,9400.0
1701523020000,4.043,4.048,4.042,4.046,5802.0
1701523080000,4.046,4.048,4.043,4.045,3546.0
1701523140000,4.045,4.05,4.045,4.047,3945.0
1701523200000,4.047,4.05,4.046,4.047,3747.0
1701523260000,4.048,4.048,4.044,4.045,3636.0
1701523320000,4.045,4.048,4.042,4.044,5094.0
1701523380000,4.045,4.045,4.043,4.043,344.0
1701523440000,4.044,4.052,4.044,4.051,3082.0
1701523500000,4.051,4.057,4.051,4.053,5523.0
1701523560000,4.053,4.055,4.05,4.051,4619.0
1701523620000,4.051,4.054,4.051,4.051,1934.0
1701523680000,4.051,4.053,4.048,4.051,2643.0
1701523740000,4.051,4.052,4.047,4.049,3502.0
1701523800000,4.049,4.058,4.049,4.055,3423.0
1701523860000,4.055,4.066,4.053,4.064,7670.0
1701523920000,4.064,4.064,4.06,4.063,5644.0
1701523980000,4.062,4.067,4.062,4.066,6620.0
1701524040000,4.066,4.072,4.065,4.071,7905.0
1701524100000,4.07,4.073,4.066,4.072,5977.0
1701524160000,4.072,4.073,4.064,4.065,9604.0
1701524220000,4.064,4.064,4.055,4.058,4972.0
1701524280000,4.055,4.055,4.05,4.051,5967.0
1701524340000,4.051,4.06,4.051,4.06,2309.0
1701524400000,4.06,4.067,4.059,4.066,4810.0
1701524460000,4.065,4.065,4.058,4.058,2888.0
1701524520000,4.058,4.066,4.057,4.061,3666.0
1701524580000,4.06,4.067,4.058,4.067,2354.0
1701524640000,4.067,4.069,4.056,4.057,4423.0
1701524700000,4.058,4.066,4.058,4.065,1430.0
1701524760000,4.065,4.071,4.064,4.069,3197.0
1701524820000,4.069,4.069,4.066,4.069,1230.0
1701524880000,4.068,4.073,4.066,4.073,1497.0
1701524940000,4.073,4.09,4.071,4.085,27572.0
1701525000000,4.085,4.104,4.085,4.09,46456.0
1701525060000,4.091,4.103,4.087,4.091,21723.0
1701525120000,4.09,4.095,4.086,4.095,6874.0
1701525180000,4.094,4.097,4.09,4.093,5969.0
1701525240000,4.094,4.094,4.085,4.089,4335.0
1701525300000,4.087,4.09,4.085,4.085,3702.0
1701525360000,4.085,4.104,4.085,4.102,20058.0
1701525420000,4.103,4.151,4.103,4.135,114150.0
1701525480000,4.134,4.169,4.126,4.146,76424.0
1701525540000,4.146,4.148,4.127,4.13,25244.0
1701525600000,4.13,4.14,4.124,4.132,16880.0
1701525660000,4.132,4.141,4.12,4.138,18707.0
1701525720000,4.138,4.138,4.122,4.122,22945.0
1701525780000,4.121,4.134,4.116,4.126,12498.0
1701525840000,4.126,4.133,4.109,4.11,20571.0
1701525900000,4.11,4.126,4.104,4.124,10873.0
1701525960000,4.124,4.139,4.122,4.136,6414.0
1701526020000,4.135,4.138,4.122,4.135,8718.0
1701526080000,4.135,4.154,4.129,4.138,31082.0
1701526140000,4.137,4.137,4.126,4.127,6657.0
1701526200000,4.127,4.138,4.126,4.134,9827.0
1701526260000,4.133,4.143,4.133,4.141,3219.0
1701526320000,4.141,4.145,4.138,4.139,6877.0
1701526380000,4.139,4.15,4.135,4.149,7026.0
1701526440000,4.15,4.153,4.149,4.15,9099.0
1701526500000,4.151,4.186,4.147,4.171,36999.0
1701526560000,4.172,4.193,4.16,4.19,27559.0
1701526620000,4.19,4.199,4.179,4.191,39470.0
1701526680000,4.193,4.2,4.175,4.178,26229.0
1701526740000,4.178,4.184,4.162,4.176,15843.0
1701526800000,4.177,4.181,4.166,4.178,22753.0
1701526860000,4.176,4.176,4.157,4.171,17822.0
1701526920000,4.17,4.17,4.157,4.159,7838.0
1701526980000,4.158,4.173,4.157,4.173,10216.0
1701527040000,4.17,4.183,4.17,4.18,8616.0
1701527100000,4.179,4.18,4.175,4.177,4994.0
1701527160000,4.178,4.189,4.176,4.18,8526.0
1701527220000,4.18,4.192,4.178,4.184,7176.0
1701527280000,4.184,4.188,4.182,4.185,3801.0
1701527340000,4.185,4.191,4.185,4.189,5234.0
1701527400000,4.187,4.192,4.186,4.186,8689.0
1701527460000,4.186,4.194,4.174,4.186,35549.0
1701527520000,4.186,4.195,4.186,4.193,5930.0
1701527580000,4.193,4.199,4.188,4.19,13183.0
1701527640000,4.189,4.196,4.182,4.195,9237.0
1701527700000,4.196,4.204,4.195,4.199,17616.0
1701527760000,4.199,4.201,4.19,4.199,13138.0
1701527820000,4.2,4.219,4.199,4.219,30636.0
1701527880000,4.218,4.233,4.213,4.217,27064.0
1701527940000,4.216,4.217,4.185,4.185,21329.0
1701528000000,4.185,4.187,4.173,4.184,15484.0
1701528060000,4.183,4.184,4.161,4.17,20391.0
1701528120000,4.17,4.17,4.146,4.149,35282.0
1701528180000,4.153,4.155,4.111,4.125,55552.0
1701528240000,4.127,4.13,4.111,4.113,26985.0
1701528300000,4.113,4.122,4.077,4.093,41865.0
1701528360000,4.092,4.1,4.086,4.099,19112.0
1701528420000,4.099,4.103,4.09,4.09,13867.0
1701528480000,4.089,4.104,4.076,4.077,22390.0
1701528540000,4.077,4.089,4.067,4.086,17837.0
1701528600000,4.086,4.097,4.085,4.087,10854.0
1701528660000,4.086,4.093,4.032,4.057,60331.0
1701528720000,4.057,4.072,4.057,4.072,14137.0
1701528780000,4.073,4.079,4.062,4.074,9819.0
1701528840000,4.073,4.079,4.064,4.071,9828.0
1701528900000,4.072,4.084,4.069,4.08,7020.0
1701528960000,4.081,4.085,4.078,4.08,7292.0
1701529020000,4.081,4.098,4.081,4.097,8049.0
1701529080000,4.097,4.106,4.096,4.1,12926.0
1701529140000,4.101,4.104,4.093,4.096,7955.0
1701529200000,4.095,4.105,4.093,4.102,13984.0
1701529260000,4.103,4.11,4.101,4.101,11338.0
1701529320000,4.104,4.107,4.087,4.088,7188.0
1701529380000,4.088,4.088,4.069,4.079,14346.0
1701529440000,4.079,4.086,4.073,4.083,10370.0
1701529500000,4.083,4.099,4.083,4.099,12482.0
1701529560000,4.098,4.099,4.093,4.099,5289.0
1701529620000,4.1,4.107,4.1,4.104,4347.0
1701529680000,4.105,4.111,4.102,4.11,8602.0
1701529740000,4.109,4.113,4.106,4.113,3920.0
1701529800000,4.113,4.117,4.1,4.114,9054.0
1701529860000,4.115,4.135,4.115,4.128,8988.0
1701529920000,4.127,4.131,4.121,4.124,9338.0
1701529980000,4.123,4.124,4.097,4.104,10831.0
1701530040000,4.105,4.11,4.1,4.11,7342.0
1701530100000,4.108,4.11,4.1,4.106,5060.0
1701530160000,4.106,4.108,4.104,4.106,1272.0
1701530220000,4.107,4.11,4.104,4.106,1714.0
1701530280000,4.107,4.111,4.103,4.105,3226.0
1701530340000,4.104,4.113,4.104,4.104,5804.0
1701530400000,4.104,4.105,4.098,4.1,2557.0
1701530460000,4.1,4.107,4.1,4.106,4529.0
1701530520000,4.105,4.136,4.103,4.131,25435.0
1701530580000,4.132,4.153,4.131,4.14,17968.0
1701530640000,4.141,4.147,4.139,4.143,8910.0
1701530700000,4.14,4.162,4.139,4.159,15887.0
1701530760000,4.159,4.161,4.15,4.156,8057.0
1701530820000,4.156,4.163,4.148,4.16,11808.0
1701530880000,4.161,4.166,4.138,4.143,22120.0
1701530940000,4.142,4.149,4.13,4.136,12090.0
1701531000000,4.137,4.155,4.137,4.154,28502.0
1701531060000,4.154,4.156,4.149,4.149,3834.0
1701531120000,4.149,4.152,4.132,4.138,7541.0
1701531180000,4.138,4.143,4.123,4.133,19051.0
1701531240000,4.134,4.145,4.128,4.145,10653.0
1701531300000,4.145,4.145,4.134,4.134,2866.0
1701531360000,4.133,4.139,4.127,4.128,4190.0
1701531420000,4.128,4.131,4.125,4.129,2267.0
1701531480000,4.129,4.133,4.125,4.132,3828.0
1701531540000,4.132,4.148,4.128,4.148,8199.0
1701531600000,4.148,4.167,4.14,4.156,32694.0
1701531660000,4.155,4.155,4.134,4.146,13568.0
1701531720000,4.145,4.145,4.136,4.136,3499.0
1701531780000,4.136,4.142,4.134,4.142,3772.0
1701531840000,4.142,4.143,4.14,4.143,2193.0
1701531900000,4.143,4.152,4.143,4.143,4538.0
1701531960000,4.144,4.154,4.144,4.153,3732.0
1701532020000,4.153,4.156,4.148,4.15,4757.0
1701532080000,4.15,4.151,4.148,4.15,4724.0
1701532140000,4.151,4.163,4.151,4.159,8947.0
1701532200000,4.159,4.162,4.152,4.158,11126.0
1701532260000,4.158,4.159,4.154,4.155,5099.0
1701532320000,4.155,4.155,4.151,4.151,1458.0
1701532380000,4.152,4.178,4.151,4.175,23846.0
1701532440000,4.175,4.19,4.175,4.186,19177.0
1701532500000,4.188,4.2,4.185,4.189,30872.0
1701532560000,4.19,4.196,4.186,4.195,9154.0
1701532620000,4.195,4.245,4.192,4.226,72926.0
1701532680000,4.225,4.237,4.21,4.212,51580.0
1701532740000,4.212,4.234,4.195,4.232,30483.0
1701532800000,4.231,4.244,4.194,4.202,51820.0
1701532860000,4.204,4.225,4.179,4.213,53231.0
1701532920000,4.213,4.225,4.201,4.221,30342.0
1701532980000,4.218,4.223,4.203,4.213,19687.0
1701533040000,4.212,4.215,4.177,4.184,54531.0
1701533100000,4.185,4.19,4.171,4.183,30287.0
1701533160000,4.184,4.191,4.176,4.188,8163.0
1701533220000,4.186,4.211,4.185,4.21,13392.0
1701533280000,4.21,4.221,4.202,4.202,27907.0
1701533340000,4.203,4.218,4.199,4.211,18336.0
1701533400000,4.211,4.231,4.202,4.227,17449.0
1701533460000,4.226,4.23,4.214,4.223,11824.0
1701533520000,4.223,4.224,4.206,4.211,14427.0
1701533580000,4.21,4.251,4.201,4.251,67629.0
1701533640000,4.252,4.302,4.247,4.291,113566.0
1701533700000,4.29,4.293,4.264,4.268,75369.0
1701533760000,4.269,4.282,4.245,4.28,38514.0
1701533820000,4.28,4.283,4.242,4.249,30308.0
1701533880000,4.247,4.25,4.207,4.218,68019.0
1701533940000,4.219,4.222,4.182,4.214,62752.0
1701534000000,4.214,4.224,4.209,4.215,13586.0
1701534060000,4.217,4.233,4.211,4.224,19290.0
1701534120000,4.223,4.229,4.218,4.223,7642.0
1701534180000,4.222,4.228,4.214,4.224,7288.0
1701534240000,4.223,4.223,4.204,4.205,15870.0
1701534300000,4.205,4.216,4.198,4.209,13778.0
1701534360000,4.209,4.212,4.199,4.206,8719.0
1701534420000,4.206,4.218,4.204,4.212,9130.0
1701534480000,4.215,4.22,4.213,4.214,5598.0
1701534540000,4.215,4.233,4.215,4.229,17587.0
1701534600000,4.229,4.238,4.216,4.216,8687.0
1701534660000,4.217,4.218,4.211,4.211,4876.0
1701534720000,4.21,4.224,4.21,4.212,4853.0
1701534780000,4.213,4.216,4.186,4.189,18312.0
1701534840000,4.189,4.193,4.155,4.168,55389.0
1701534900000,4.168,4.173,4.156,4.165,27224.0
1701534960000,4.165,4.165,4.138,4.151,64463.0
1701535020000,4.151,4.151,4.133,4.144,14440.0
1701535080000,4.144,4.152,4.139,4.147,6937.0
1701535140000,4.147,4.153,4.142,4.151,8759.0
1701535200000,4.15,4.15,4.14,4.143,11608.0
1701535260000,4.143,4.148,4.138,4.139,3741.0
1701535320000,4.139,4.143,4.136,4.143,9104.0
1701535380000,4.142,4.142,4.136,4.137,2170.0
1701535440000,4.137,4.141,4.135,4.136,5265.0
1701535500000,4.136,4.138,4.135,4.137,2711.0
1701535560000,4.136,4.136,4.13,4.13,7677.0
1701535620000,4.131,4.133,4.123,4.126,10888.0
1701535680000,4.127,4.127,4.119,4.121,10000.0
1701535740000,4.121,4.135,4.116,4.135,12665.0
1701535800000,4.132,4.159,4.129,4.153,20607.0
1701535860000,4.152,4.152,4.145,4.149,10768.0
1701535920000,4.148,4.159,4.148,4.159,3185.0
1701535980000,4.158,4.16,4.145,4.145,5820.0
1701536040000,4.146,4.155,4.146,4.15,3177.0
1701536100000,4.151,4.161,4.151,4.159,5307.0
1701536160000,4.16,4.167,4.16,4.164,3848.0
1701536220000,4.163,4.167,4.161,4.162,5809.0
1701536280000,4.162,4.166,4.162,4.166,1218.0
1701536340000,4.166,4.167,4.16,4.166,8909.0
1701536400000,4.166,4.166,4.145,4.147,10121.0
1701536460000,4.147,4.147,4.127,4.131,12689.0
1701536520000,4.132,4.149,4.131,4.14,13480.0
1701536580000,4.141,4.15,4.141,4.149,3537.0
1701536640000,4.149,4.149,4.146,4.146,1024.0
1701536700000,4.146,4.147,4.134,4.137,6343.0
1701536760000,4.138,4.146,4.136,4.146,4639.0
1701536820000,4.147,4.166,4.147,4.164,10649.0
1701536880000,4.164,4.17,4.164,4.168,5797.0
1701536940000,4.168,4.169,4.157,4.162,5999.0
1701537000000,4.163,4.197,4.163,4.193,65440.0
1701537060000,4.192,4.203,4.183,4.197,37898.0
1701537120000,4.197,4.197,4.192,4.192,3921.0
1701537180000,4.192,4.206,4.192,4.204,9214.0
1701537240000,4.204,4.207,4.201,4.205,10897.0
1701537300000,4.205,4.214,4.192,4.21,21298.0
1701537360000,4.21,4.21,4.202,4.203,4763.0
1701537420000,4.203,4.204,4.198,4.199,3633.0
1701537480000,4.199,4.199,4.196,4.197,1495.0
1701537540000,4.197,4.207,4.194,4.206,9243.0
1701537600000,4.205,4.205,4.2,4.2,1574.0
1701537660000,4.2,4.2,4.188,4.189,6144.0
1701537720000,4.19,4.19,4.182,4.183,4255.0
1701537780000,4.184,4.197,4.183,4.195,3338.0
1701537840000,4.195,4.201,4.192,4.2,2894.0
1701537900000,4.2,4.2,4.197,4.197,2012.0
1701537960000,4.196,4.197,4.19,4.19,2053.0
1701538020000,4.19,4.192,4.188,4.19,1672.0
1701538080000,4.191,4.203,4.191,4.202,8749.0
1701538140000,4.203,4.205,4.197,4.202,10332.0
1701538200000,4.203,4.211,4.19,4.194,14943.0
1701538260000,4.194,4.194,4.173,4.175,16768.0
1701538320000,4.176,4.182,4.174,4.175,2507.0
1701538380000,4.176,4.184,4.175,4.179,7012.0
1701538440000,4.18,4.189,4.18,4.188,2887.0
1701538500000,4.186,4.191,4.182,4.182,4502.0
1701538560000,4.182,4.188,4.178,4.188,6537.0
1701538620000,4.188,4.193,4.185,4.185,4912.0
1701538680000,4.185,4.185,4.176,4.176,3327.0
1701538740000,4.177,4.179,4.173,4.177,4670.0
1701538800000,4.175,4.222,4.175,4.2,73582.0
1701538860000,4.202,4.268,4.2,4.25,113181.0
1701538920000,4.25,4.356,4.244,4.34,190541.0
1701538980000,4.339,4.357,4.301,4.324,73238.0
1701539040000,4.323,4.352,4.295,4.329,108148.0
1701539100000,4.329,4.345,4.284,4.285,137164.0
1701539160000,4.284,4.298,4.244,4.294,94082.0
1701539220000,4.294,4.299,4.252,4.263,55989.0
1701539280000,4.262,4.283,4.251,4.268,40739.0
1701539340000,4.268,4.291,4.262,4.281,32878.0
1701539400000,4.283,4.287,4.246,4.252,42214.0
1701539460000,4.253,4.262,4.228,4.259,39357.0
1701539520000,4.259,4.26,4.238,4.241,10697.0
1701539580000,4.24,4.255,4.24,4.248,4568.0
1701539640000,4.248,4.259,4.246,4.255,7696.0
1701539700000,4.255,4.266,4.248,4.25,17240.0
1701539760000,4.25,4.25,4.225,4.235,21430.0
1701539820000,4.235,4.24,4.231,4.24,8942.0
1701539880000,4.238,4.249,4.238,4.248,10985.0
1701539940000,4.248,4.253,4.246,4.248,6434.0
1701540000000,4.247,4.25,4.228,4.24,29136.0
1701540060000,4.241,4.252,4.233,4.236,20768.0
1701540120000,4.235,4.236,4.183,4.202,85851.0
1701540180000,4.203,4.205,4.196,4.2,29048.0
1701540240000,4.199,4.211,4.194,4.204,11586.0
1701540300000,4.204,4.22,4.2,4.21,12981.0
1701540360000,4.211,4.23,4.207,4.229,14169.0
1701540420000,4.228,4.259,4.227,4.243,48268.0
1701540480000,4.242,4.242,4.228,4.23,13839.0
1701540540000,4.229,4.237,4.227,4.229,9222.0
1701540600000,4.229,4.231,4.219,4.225,10811.0
1701540660000,4.225,4.23,4.218,4.23,12759.0
1701540720000,4.23,4.232,4.226,4.23,2953.0
1701540780000,4.23,4.237,4.23,4.236,6108.0
1701540840000,4.237,4.246,4.236,4.243,10148.0
1701540900000,4.244,4.244,4.173,4.183,99493.0
1701540960000,4.186,4.202,4.179,4.195,37538.0
1701541020000,4.195,4.196,4.188,4.189,7677.0
1701541080000,4.19,4.2,4.19,4.199,10935.0
1701541140000,4.198,4.198,4.181,4.188,19129.0
1701541200000,4.189,4.194,4.189,4.191,4671.0
1701541260000,4.191,4.197,4.19,4.194,5719.0
1701541320000,4.195,4.195,4.191,4.191,2202.0
1701541380000,4.192,4.193,4.186,4.191,12853.0
1701541440000,4.19,4.196,4.188,4.193,6337.0
1701541500000,4.194,4.197,4.191,4.196,3224.0
1701541560000,4.196,4.2,4.196,4.2,3992.0
1701541620000,4.201,4.205,4.198,4.203,6282.0
1701541680000,4.205,4.206,4.2,4.201,4297.0
1701541740000,4.202,4.218,4.2,4.211,21104.0
1701541800000,4.212,4.214,4.204,4.209,4684.0
1701541860000,4.208,4.21,4.194,4.195,15332.0
1701541920000,4.196,4.198,4.188,4.188,9065.0
1701541980000,4.188,4.192,4.186,4.186,4792.0
1701542040000,4.188,4.196,4.188,4.193,3416.0
1701542100000,4.194,4.203,4.191,4.203,6041.0
1701542160000,4.203,4.221,4.198,4.206,18208.0
1701542220000,4.206,4.215,4.198,4.201,9289.0
1701542280000,4.201,4.201,4.177,4.181,18002.0
1701542340000,4.181,4.193,4.181,4.189,9559.0
1701542400000,4.188,4.195,4.177,4.177,13152.0
1701542460000,4.178,4.182,4.132,4.133,143028.0
1701542520000,4.133,4.136,4.1,4.123,94315.0
1701542580000,4.123,4.133,4.116,4.127,21410.0
1701542640000,4.126,4.128,4.117,4.12,11727.0
1701542700000,4.12,4.124,4.103,4.108,25363.0
1701542760000,4.108,4.111,4.074,4.092,51310.0
1701542820000,4.091,4.102,4.085,4.099,25134.0
1701542880000,4.099,4.109,4.093,4.108,13709.0
1701542940000,4.107,4.117,4.106,4.106,7481.0
1701543000000,4.108,4.121,4.108,4.115,10445.0
1701543060000,4.115,4.123,4.114,4.119,6882.0
1701543120000,4.12,4.12,4.106,4.11,8332.0
1701543180000,4.11,4.116,4.108,4.112,2717.0
1701543240000,4.112,4.114,4.108,4.113,3095.0
1701543300000,4.112,4.112,4.098,4.11,9010.0
1701543360000,4.11,4.112,4.108,4.11,1825.0
1701543420000,4.11,4.113,4.108,4.11,5663.0
1701543480000,4.109,4.11,4.101,4.106,3662.0
1701543540000,4.104,4.105,4.098,4.098,3664.0
1701543600000,4.099,4.108,4.098,4.106,7329.0
1701543660000,4.106,4.118,4.105,4.106,8952.0
1701543720000,4.105,4.111,4.102,4.105,5052.0
1701543780000,4.104,4.111,4.1,4.105,6739.0
1701543840000,4.105,4.11,4.103,4.106,4321.0
1701543900000,4.106,4.108,4.1,4.106,5852.0
1701543960000,4.106,4.109,4.1,4.106,7041.0
1701544020000,4.105,4.121,4.105,4.12,8498.0
1701544080000,4.121,4.137,4.118,4.132,16356.0
1701544140000,4.132,4.137,4.124,4.132,21587.0
1701544200000,4.13,4.16,4.119,4.139,51136.0
1701544260000,4.142,4.149,4.134,4.135,20842.0
1701544320000,4.137,4.152,4.132,4.134,21721.0
1701544380000,4.133,4.134,4.112,4.115,18724.0
1701544440000,4.116,4.126,4.116,4.118,8989.0
1701544500000,4.118,4.125,4.1,4.108,23853.0
1701544560000,4.11,4.118,4.082,4.101,51640.0
1701544620000,4.102,4.112,4.102,4.108,11129.0
1701544680000,4.109,4.11,4.1,4.104,11119.0
1701544740000,4.105,4.113,4.091,4.099,16320.0
1701544800000,4.1,4.12,4.1,4.12,10335.0
1701544860000,4.12,4.124,4.114,4.122,9041.0
1701544920000,4.123,4.126,4.121,4.126,5622.0
1701544980000,4.127,4.133,4.125,4.132,8307.0
1701545040000,4.132,4.135,4.126,4.13,5729.0
1701545100000,4.129,4.135,4.122,4.135,6909.0
1701545160000,4.133,4.137,4.128,4.134,2706.0
1701545220000,4.134,4.144,4.133,4.144,11347.0
1701545280000,4.144,4.146,4.135,4.137,9135.0
1701545340000,4.137,4.141,4.133,4.139,4001.0
1701545400000,4.139,4.144,4.136,4.144,5468.0
1701545460000,4.144,4.145,4.141,4.143,1471.0
1701545520000,4.142,4.144,4.132,4.132,6184.0
1701545580000,4.132,4.133,4.119,4.12,6692.0
1701545640000,4.12,4.126,4.117,4.123,4115.0
1701545700000,4.124,4.132,4.123,4.13,2960.0
1701545760000,4.13,4.133,4.118,4.12,4220.0
1701545820000,4.122,4.131,4.122,4.127,2829.0
1701545880000,4.127,4.127,4.115,4.123,5408.0
1701545940000,4.123,4.127,4.117,4.119,2551.0
1701546000000,4.12,4.122,4.113,4.115,5424.0
1701546060000,4.116,4.118,4.113,4.118,6510.0
1701546120000,4.117,4.117,4.107,4.11,6672.0
1701546180000,4.11,4.113,4.108,4.109,3526.0
1701546240000,4.11,4.119,4.11,4.115,4318.0
1701546300000,4.116,4.121,4.116,4.117,3291.0
1701546360000,4.119,4.121,4.114,4.117,3028.0
1701546420000,4.117,4.12,4.115,4.12,1017.0
1701546480000,4.12,4.126,4.12,4.121,4684.0
1701546540000,4.121,4.128,4.121,4.128,5382.0
1701546600000,4.128,4.131,4.124,4.126,4014.0
1701546660000,4.126,4.129,4.124,4.125,5557.0
1701546720000,4.125,4.126,4.116,4.122,4125.0
1701546780000,4.122,4.124,4.118,4.119,4910.0
1701546840000,4.119,4.12,4.108,4.118,8378.0
1701546900000,4.119,4.127,4.119,4.125,4142.0
1701546960000,4.125,4.127,4.12,4.125,2644.0
1701547020000,4.124,4.127,4.122,4.125,1517.0
1701547080000,4.125,4.131,4.125,4.127,6180.0
1701547140000,4.126,4.129,4.126,4.127,962.0
1701547200000,4.126,4.132,4.125,4.126,3657.0
1701547260000,4.127,4.134,4.126,4.133,7206.0
1701547320000,4.133,4.135,4.129,4.133,5547.0
1701547380000,4.134,4.137,4.134,4.136,3020.0
1701547440000,4.136,4.143,4.134,4.143,5083.0
1701547500000,4.142,4.161,4.142,4.15,34330.0
1701547560000,4.151,4.157,4.151,4.154,10645.0
1701547620000,4.154,4.154,4.145,4.152,7738.0
1701547680000,4.152,4.164,4.152,4.159,10094.0
1701547740000,4.159,4.162,4.152,4.161,7764.0
1701547800000,4.162,4.163,4.158,4.161,3220.0
1701547860000,4.161,4.164,4.159,4.161,2403.0
1701547920000,4.161,4.161,4.156,4.158,4115.0
1701547980000,4.158,4.162,4.157,4.161,3151.0
1701548040000,4.162,4.166,4.161,4.166,2184.0
1701548100000,4.166,4.168,4.162,4.166,6865.0
1701548160000,4.166,4.169,4.166,4.166,3629.0
1701548220000,4.166,4.166,4.155,4.159,11510.0
1701548280000,4.158,4.158,4.153,4.153,4263.0
1701548340000,4.155,4.156,4.143,4.146,11261.0
1701548400000,4.147,4.156,4.147,4.154,4357.0
1701548460000,4.154,4.155,4.143,4.148,12105.0
1701548520000,4.148,4.151,4.147,4.147,1636.0
1701548580000,4.148,4.148,4.144,4.147,3068.0
1701548640000,4.148,4.156,4.148,4.153,6570.0
1701548700000,4.153,4.156,4.148,4.156,5129.0
1701548760000,4.156,4.156,4.152,4.156,3645.0
1701548820000,4.156,4.156,4.154,4.155,1593.0
1701548880000,4.155,4.156,4.154,4.155,529.0
1701548940000,4.156,4.164,4.155,4.162,8046.0
1701549000000,4.163,4.165,4.163,4.163,4799.0
1701549060000,4.164,4.165,4.162,4.165,3479.0
1701549120000,4.165,4.172,4.165,4.167,6132.0
1701549180000,4.167,4.17,4.167,4.169,2177.0
1701549240000,4.169,4.171,4.168,4.168,3587.0
1701549300000,4.168,4.168,4.163,4.164,1305.0
1701549360000,4.165,4.167,4.16,4.161,2252.0
1701549420000,4.162,4.169,4.162,4.169,2517.0
1701549480000,4.169,4.17,4.167,4.169,1397.0
1701549540000,4.169,4.19,4.169,4.184,39755.0
1701549600000,4.185,4.19,4.183,4.188,10002.0
1701549660000,4.188,4.19,4.185,4.186,8740.0
1701549720000,4.186,4.201,4.184,4.199,25392.0
1701549780000,4.198,4.201,4.185,4.193,10768.0
1701549840000,4.193,4.195,4.189,4.194,3389.0
1701549900000,4.194,4.202,4.194,4.199,5754.0
1701549960000,4.199,4.21,4.195,4.206,12705.0
1701550020000,4.206,4.206,4.2,4.204,3182.0
1701550080000,4.204,4.208,4.197,4.2,9846.0
1701550140000,4.199,4.201,4.189,4.193,9942.0
1701550200000,4.193,4.202,4.193,4.196,6052.0
1701550260000,4.195,4.205,4.195,4.202,8777.0
1701550320000,4.202,4.204,4.196,4.201,13277.0
1701550380000,4.201,4.201,4.197,4.198,5498.0
1701550440000,4.199,4.208,4.197,4.203,12887.0
1701550500000,4.203,4.206,4.196,4.196,10184.0
1701550560000,4.197,4.198,4.189,4.19,7226.0
1701550620000,4.189,4.192,4.185,4.189,5108.0
1701550680000,4.19,4.195,4.187,4.195,5540.0
1701550740000,4.194,4.213,4.192,4.208,11234.0
1701550800000,4.207,4.21,4.201,4.204,8985.0
1701550860000,4.204,4.213,4.203,4.213,3665.0
1701550920000,4.213,4.217,4.21,4.214,11477.0
1701550980000,4.215,4.224,4.213,4.215,13193.0
1701551040000,4.216,4.221,4.212,4.213,3064.0
1701551100000,4.214,4.214,4.201,4.203,3024.0
1701551160000,4.204,4.204,4.195,4.2,5165.0
1701551220000,4.2,4.203,4.185,4.189,11182.0
1701551280000,4.189,4.196,4.186,4.186,5054.0
1701551340000,4.188,4.191,4.18,4.191,4963.0
1701551400000,4.191,4.191,4.175,4.179,17899.0
1701551460000,4.178,4.182,4.151,4.166,47006.0
1701551520000,4.167,4.175,4.167,4.173,6420.0
1701551580000,4.172,4.174,4.169,4.171,2767.0
1701551640000,4.172,4.175,4.165,4.174,8508.0
1701551700000,4.174,4.177,4.173,4.176,3649.0
1701551760000,4.175,4.175,4.166,4.169,4191.0
1701551820000,4.169,4.169,4.154,4.163,12251.0
1701551880000,4.165,4.168,4.163,4.165,6163.0
1701551940000,4.166,4.17,4.161,4.166,8348.0
1701552000000,4.166,4.175,4.166,4.174,6176.0
1701552060000,4.173,4.178,4.173,4.177,3709.0
1701552120000,4.178,4.178,4.172,4.174,2274.0
1701552180000,4.175,4.177,4.175,4.177,312.0
1701552240000,4.177,4.181,4.176,4.178,4751.0
1701552300000,4.179,4.193,4.179,4.191,10540.0
1701552360000,4.192,4.204,4.192,4.198,11448.0
1701552420000,4.197,4.201,4.196,4.201,1696.0
1701552480000,4.199,4.199,4.186,4.188,8335.0
1701552540000,4.188,4.193,4.185,4.191,2684.0
1701552600000,4.191,4.206,4.191,4.205,3853.0
1701552660000,4.205,4.209,4.201,4.204,6098.0
1701552720000,4.205,4.206,4.19,4.192,10230.0
1701552780000,4.192,4.205,4.192,4.205,5321.0
1701552840000,4.204,4.21,4.201,4.208,3196.0
1701552900000,4.207,4.211,4.205,4.208,3472.0
1701552960000,4.209,4.21,4.206,4.206,1598.0
1701553020000,4.206,4.211,4.206,4.209,895.0
1701553080000,4.209,4.21,4.206,4.206,4241.0
1701553140000,4.207,4.21,4.205,4.21,3763.0
1701553200000,4.211,4.212,4.202,4.202,4187.0
1701553260000,4.203,4.211,4.2,4.202,8604.0
1701553320000,4.203,4.205,4.199,4.201,4156.0
1701553380000,4.2,4.2,4.194,4.194,1355.0
1701553440000,4.193,4.195,4.187,4.195,5406.0
1701553500000,4.196,4.202,4.196,4.202,2736.0
1701553560000,4.201,4.201,4.195,4.195,5108.0
1701553620000,4.196,4.201,4.196,4.201,1142.0
1701553680000,4.201,4.203,4.201,4.202,898.0
1701553740000,4.203,4.205,4.202,4.205,829.0
1701553800000,4.204,4.205,4.199,4.201,5368.0
1701553860000,4.201,4.205,4.199,4.199,4714.0
1701553920000,4.198,4.198,4.19,4.191,6375.0
1701553980000,4.192,4.193,4.187,4.189,3404.0
1701554040000,4.189,4.189,4.185,4.185,574.0
1701554100000,4.186,4.19,4.186,4.19,1770.0
1701554160000,4.19,4.205,4.189,4.203,5688.0
1701554220000,4.202,4.208,4.202,4.207,4294.0
1701554280000,4.207,4.207,4.191,4.195,9674.0
1701554340000,4.195,4.195,4.184,4.189,5328.0
1701554400000,4.189,4.195,4.186,4.195,2607.0
1701554460000,4.195,4.196,4.189,4.189,1501.0
1701554520000,4.188,4.188,4.183,4.185,2560.0
1701554580000,4.186,4.186,4.176,4.179,3270.0
1701554640000,4.179,4.179,4.174,4.177,4776.0
1701554700000,4.178,4.181,4.174,4.176,3612.0
1701554760000,4.176,4.178,4.171,4.173,2440.0
1701554820000,4.173,4.174,4.165,4.165,2370.0
1701554880000,4.167,4.168,4.158,4.161,5752.0
1701554940000,4.162,4.17,4.16,4.165,3740.0
1701555000000,4.166,4.168,4.158,4.161,7255.0
1701555060000,4.162,4.166,4.16,4.161,2467.0
1701555120000,4.161,4.162,4.154,4.161,3479.0
1701555180000,4.16,4.16,4.151,4.153,3479.0
1701555240000,4.153,4.154,4.146,4.151,3237.0
1701555300000,4.151,4.161,4.151,4.16,2108.0
1701555360000,4.161,4.163,4.158,4.159,4048.0
1701555420000,4.16,4.163,4.159,4.163,2737.0
1701555480000,4.162,4.163,4.153,4.163,9158.0
1701555540000,4.162,4.166,4.158,4.166,2421.0
1701555600000,4.166,4.168,4.162,4.168,1883.0
1701555660000,4.168,4.172,4.168,4.172,1404.0
1701555720000,4.171,4.173,4.17,4.171,1409.0
1701555780000,4.171,4.172,4.17,4.171,695.0
1701555840000,4.172,4.174,4.171,4.174,1500.0
1701555900000,4.172,4.174,4.17,4.17,2964.0
1701555960000,4.169,4.169,4.16,4.163,3260.0
1701556020000,4.16,4.165,4.159,4.161,1102.0
1701556080000,4.162,4.163,4.161,4.162,810.0
1701556140000,4.162,4.164,4.159,4.159,4562.0
1701556200000,4.16,4.161,4.157,4.16,962.0
1701556260000,4.161,4.163,4.161,4.163,983.0
1701556320000,4.163,4.163,4.157,4.161,2351.0
1701556380000,4.161,4.162,4.16,4.16,450.0
1701556440000,4.16,4.16,4.158,4.158,823.0
1701556500000,4.158,4.164,4.156,4.164,3924.0
1701556560000,4.164,4.165,4.157,4.161,4482.0
1701556620000,4.162,4.162,4.162,4.162,142.0
1701556680000,4.163,4.169,4.163,4.167,2685.0
1701556740000,4.166,4.17,4.166,4.168,4114.0
1701556800000,4.167,4.167,4.156,4.156,3110.0
1701556860000,4.155,4.155,4.141,4.141,16373.0
1701556920000,4.141,4.147,4.136,4.142,20948.0
1701556980000,4.143,4.146,4.141,4.146,2707.0
1701557040000,4.147,4.15,4.141,4.145,4247.0
1701557100000,4.144,4.149,4.142,4.146,3965.0
1701557160000,4.146,4.146,4.143,4.143,1403.0
1701557220000,4.143,4.143,4.14,4.142,2259.0
1701557280000,4.143,4.143,4.142,4.142,138.0
1701557340000,4.143,4.144,4.141,4.141,874.0
1701557400000,4.141,4.141,4.133,4.133,3810.0
1701557460000,4.133,4.139,4.13,4.138,4243.0
1701557520000,4.138,4.139,4.127,4.131,4204.0
1701557580000,4.131,4.136,4.131,4.135,907.0
1701557640000,4.135,4.138,4.123,4.136,14957.0
1701557700000,4.138,4.151,4.138,4.15,10268.0
1701557760000,4.151,4.151,4.148,4.149,2986.0
1701557820000,4.15,4.155,4.15,4.153,5063.0
1701557880000,4.154,4.155,4.152,4.154,861.0
1701557940000,4.155,4.155,4.154,4.154,460.0
1701558000000,4.154,4.157,4.153,4.153,4097.0
1701558060000,4.152,4.153,4.148,4.151,2333.0
1701558120000,4.151,4.151,4.145,4.145,2364.0
1701558180000,4.146,4.154,4.145,4.151,3007.0
1701558240000,4.152,4.156,4.149,4.151,1829.0
1701558300000,4.151,4.151,4.145,4.146,2710.0
1701558360000,4.145,4.149,4.145,4.149,1742.0
1701558420000,4.149,4.154,4.148,4.154,1581.0
1701558480000,4.154,4.155,4.152,4.154,560.0
1701558540000,4.153,4.157,4.151,4.152,3342.0
1701558600000,4.151,4.155,4.151,4.155,1557.0
1701558660000,4.155,4.159,4.155,4.159,754.0
1701558720000,4.159,4.165,4.159,4.165,1789.0
1701558780000,4.164,4.173,4.163,4.172,13311.0
1701558840000,4.172,4.173,4.169,4.172,2820.0
1701558900000,4.172,4.175,4.172,4.175,2143.0
1701558960000,4.175,4.178,4.173,4.177,6146.0
1701559020000,4.177,4.179,4.177,4.179,2411.0
1701559080000,4.179,4.182,4.179,4.182,2240.0
1701559140000,4.181,4.183,4.179,4.179,4094.0
1701559200000,4.178,4.181,4.178,4.18,2008.0
1701559260000,4.179,4.181,4.178,4.179,988.0
1701559320000,4.179,4.181,4.178,4.181,2459.0
1701559380000,4.181,4.189,4.181,4.183,5480.0
1701559440000,4.182,4.182,4.181,4.181,284.0
1701559500000,4.181,4.183,4.174,4.177,3569.0
1701559560000,4.176,4.176,4.171,4.171,3106.0
1701559620000,4.171,4.173,4.17,4.172,3148.0
1701559680000,4.172,4.181,4.17,4.18,2692.0
1701559740000,4.181,4.187,4.18,4.184,7087.0
1701559800000,4.183,4.186,4.182,4.184,1641.0
1701559860000,4.184,4.187,4.183,4.187,1737.0
1701559920000,4.186,4.187,4.183,4.184,1714.0
1701559980000,4.183,4.183,4.181,4.181,406.0
1701560040000,4.181,4.182,4.179,4.181,745.0
1701560100000,4.181,4.186,4.181,4.186,2856.0
1701560160000,4.186,4.186,4.178,4.182,5387.0
1701560220000,4.182,4.183,4.181,4.183,775.0
1701560280000,4.183,4.186,4.182,4.186,704.0
1701560340000,4.186,4.204,4.186,4.2,17635.0
1701560400000,4.2,4.2,4.19,4.194,7262.0
1701560460000,4.194,4.201,4.192,4.201,5531.0
1701560520000,4.2,4.2,4.194,4.195,9874.0
1701560580000,4.194,4.195,4.192,4.195,1686.0
1701560640000,4.194,4.196,4.193,4.193,464.0
1701560700000,4.194,4.194,4.193,4.193,714.0
1701560760000,4.192,4.192,4.191,4.192,508.0
1701560820000,4.191,4.192,4.191,4.192,638.0
1701560880000,4.192,4.192,4.189,4.192,1073.0
1701560940000,4.192,4.192,4.188,4.19,1383.0
1701561000000,4.191,4.191,4.189,4.19,1112.0
1701561060000,4.19,4.191,4.188,4.191,2596.0
1701561120000,4.19,4.201,4.19,4.2,3614.0
1701561180000,4.2,4.203,4.2,4.202,1500.0
1701561240000,4.201,4.201,4.198,4.199,1536.0
1701561300000,4.199,4.212,4.199,4.211,12354.0
1701561360000,4.211,4.227,4.209,4.221,19766.0
1701561420000,4.221,4.222,4.206,4.207,12736.0
1701561480000,4.207,4.207,4.199,4.2,4890.0
1701561540000,4.2,4.209,4.2,4.209,2100.0
1701561600000,4.209,4.215,4.203,4.203,14906.0
1701561660000,4.204,4.204,4.197,4.199,4623.0
1701561720000,4.198,4.2,4.193,4.2,4081.0
1701561780000,4.2,4.213,4.2,4.213,8103.0
1701561840000,4.213,4.225,4.213,4.22,14351.0
1701561900000,4.22,4.223,4.217,4.221,6262.0
1701561960000,4.221,4.251,4.221,4.251,32850.0
1701562020000,4.25,4.289,4.249,4.282,43104.0
1701562080000,4.282,4.32,4.271,4.314,96569.0
1701562140000,4.313,4.313,4.284,4.288,43463.0
1701562200000,4.286,4.286,4.263,4.282,40142.0
1701562260000,4.281,4.281,4.247,4.258,29240.0
1701562320000,4.258,4.288,4.254,4.286,18404.0
1701562380000,4.287,4.288,4.267,4.273,19079.0
1701562440000,4.271,4.282,4.27,4.281,5479.0
1701562500000,4.282,4.317,4.28,4.307,37179.0
1701562560000,4.306,4.311,4.29,4.307,45247.0
1701562620000,4.308,4.38,4.305,4.356,138261.0
1701562680000,4.356,4.38,4.341,4.373,61528.0
1701562740000,4.372,4.372,4.352,4.355,20949.0
1701562800000,4.355,4.369,4.33,4.341,47434.0
1701562860000,4.34,4.34,4.317,4.329,28377.0
1701562920000,4.329,4.334,4.322,4.325,7681.0
1701562980000,4.323,4.329,4.319,4.325,6794.0
1701563040000,4.325,4.325,4.309,4.322,13542.0
1701563100000,4.322,4.332,4.308,4.312,16272.0
1701563160000,4.31,4.311,4.291,4.305,24329.0
1701563220000,4.306,4.318,4.294,4.301,13752.0
1701563280000,4.303,4.32,4.301,4.32,16683.0
1701563340000,4.32,4.331,4.319,4.321,10715.0
1701563400000,4.321,4.323,4.3,4.303,11195.0
1701563460000,4.303,4.305,4.261,4.277,60193.0
1701563520000,4.277,4.282,4.27,4.28,18695.0
1701563580000,4.28,4.283,4.225,4.242,86784.0
1701563640000,4.241,4.247,4.241,4.245,11902.0
1701563700000,4.246,4.248,4.237,4.242,17842.0
1701563760000,4.242,4.248,4.235,4.235,15967.0
1701563820000,4.236,4.248,4.234,4.245,6495.0
1701563880000,4.245,4.254,4.245,4.253,6715.0
1701563940000,4.254,4.265,4.25,4.258,15355.0
1701564000000,4.258,4.259,4.252,4.255,4196.0
1701564060000,4.255,4.255,4.248,4.253,6493.0
1701564120000,4.253,4.254,4.236,4.239,14197.0
1701564180000,4.237,4.238,4.233,4.234,6009.0
1701564240000,4.234,4.243,4.234,4.241,12544.0
1701564300000,4.241,4.247,4.238,4.243,8155.0
1701564360000,4.244,4.248,4.244,4.247,2980.0
1701564420000,4.247,4.249,4.244,4.247,3646.0
1701564480000,4.247,4.249,4.244,4.249,3097.0
1701564540000,4.249,4.255,4.249,4.253,5421.0
1701564600000,4.253,4.264,4.252,4.264,7952.0
1701564660000,4.264,4.271,4.262,4.266,6949.0
1701564720000,4.266,4.272,4.254,4.27,10473.0
1701564780000,4.27,4.279,4.269,4.277,6049.0
1701564840000,4.276,4.282,4.273,4.279,7211.0
1701564900000,4.278,4.28,4.274,4.279,8398.0
1701564960000,4.278,4.279,4.275,4.277,3181.0
1701565020000,4.276,4.278,4.275,4.277,5568.0
1701565080000,4.277,4.284,4.277,4.283,3700.0
1701565140000,4.282,4.283,4.282,4.282,1544.0
1701565200000,4.282,4.29,4.282,4.29,5363.0
1701565260000,4.29,4.318,4.289,4.303,68775.0
1701565320000,4.302,4.302,4.291,4.294,7295.0
1701565380000,4.293,4.295,4.29,4.292,2692.0
1701565440000,4.294,4.294,4.29,4.292,3590.0
1701565500000,4.292,4.308,4.292,4.306,5698.0
1701565560000,4.308,4.319,4.286,4.307,59124.0
1701565620000,4.307,4.309,4.301,4.305,7245.0
1701565680000,4.303,4.306,4.301,4.303,2998.0
1701565740000,4.303,4.306,4.303,4.305,1573.0
1701565800000,4.304,4.31,4.304,4.308,3892.0
1701565860000,4.308,4.309,4.299,4.299,13497.0
1701565920000,4.299,4.304,4.287,4.288,7636.0
1701565980000,4.287,4.288,4.278,4.278,18615.0
1701566040000,4.278,4.278,4.272,4.275,5050.0
1701566100000,4.276,4.283,4.274,4.282,4604.0
1701566160000,4.281,4.29,4.281,4.29,4524.0
1701566220000,4.291,4.299,4.291,4.299,2514.0
1701566280000,4.299,4.308,4.298,4.306,7367.0
1701566340000,4.305,4.305,4.293,4.293,10766.0
1701566400000,4.293,4.3,4.285,4.286,6371.0
1701566460000,4.287,4.288,4.271,4.274,7573.0
1701566520000,4.273,4.278,4.267,4.277,8518.0
1701566580000,4.277,4.277,4.256,4.259,11241.0
1701566640000,4.259,4.26,4.239,4.245,62754.0
1701566700000,4.246,4.255,4.244,4.244,11001.0
1701566760000,4.245,4.249,4.244,4.246,2139.0
1701566820000,4.247,4.247,4.241,4.241,1090.0
1701566880000,4.241,4.241,4.235,4.24,3004.0
1701566940000,4.24,4.24,4.233,4.238,4842.0
1701567000000,4.238,4.238,4.236,4.237,2348.0
1701567060000,4.236,4.237,4.23,4.23,7190.0
1701567120000,4.23,4.231,4.227,4.229,2786.0
1701567180000,4.228,4.242,4.227,4.237,7657.0
1701567240000,4.237,4.242,4.237,4.24,4011.0
1701567300000,4.24,4.241,4.235,4.235,3768.0
1701567360000,4.235,4.235,4.21,4.223,20799.0
1701567420000,4.223,4.23,4.221,4.229,5468.0
1701567480000,4.229,4.229,4.213,4.219,13000.0
1701567540000,4.219,4.224,4.216,4.224,4595.0
1701567600000,4.223,4.231,4.223,4.23,4753.0
1701567660000,4.23,4.23,4.219,4.219,5205.0
1701567720000,4.22,4.221,4.216,4.216,1564.0
1701567780000,4.215,4.215,4.214,4.215,186.0
1701567840000,4.214,4.221,4.213,4.221,5291.0
1701567900000,4.222,4.223,4.218,4.218,3650.0
1701567960000,4.218,4.218,4.211,4.212,4633.0
1701568020000,4.213,4.213,4.21,4.211,1640.0
1701568080000,4.211,4.213,4.209,4.209,4907.0
1701568140000,4.21,4.211,4.2,4.205,12654.0
1701568200000,4.206,4.21,4.201,4.202,6710.0
1701568260000,4.203,4.205,4.2,4.203,2066.0
1701568320000,4.202,4.203,4.202,4.203,349.0
1701568380000,4.202,4.202,4.186,4.196,12920.0
1701568440000,4.196,4.2,4.181,4.192,14900.0
1701568500000,4.192,4.193,4.189,4.19,3898.0
1701568560000,4.191,4.192,4.186,4.187,2673.0
1701568620000,4.186,4.187,4.181,4.182,4460.0
1701568680000,4.183,4.188,4.182,4.184,4785.0
1701568740000,4.184,4.188,4.18,4.18,3004.0
1701568800000,4.181,4.182,4.173,4.18,9154.0
1701568860000,4.179,4.18,4.173,4.174,7599.0
1701568920000,4.175,4.177,4.171,4.176,3496.0
1701568980000,4.175,4.184,4.17,4.183,13212.0
1701569040000,4.183,4.187,4.174,4.174,14990.0
1701569100000,4.173,4.176,4.164,4.175,14042.0
1701569160000,4.175,4.187,4.173,4.187,12711.0
1701569220000,4.188,4.193,4.184,4.191,13654.0
1701569280000,4.191,4.193,4.189,4.192,2819.0
1701569340000,4.193,4.193,4.187,4.187,2322.0
1701569400000,4.187,4.196,4.187,4.192,8461.0
1701569460000,4.192,4.194,4.187,4.187,5528.0
1701569520000,4.186,4.186,4.184,4.184,2507.0
1701569580000,4.186,4.187,4.185,4.187,347.0
1701569640000,4.186,4.191,4.186,4.189,3158.0
1701569700000,4.188,4.188,4.18,4.183,3316.0
1701569760000,4.182,4.188,4.182,4.188,4994.0
1701569820000,4.187,4.201,4.187,4.201,7470.0
1701569880000,4.201,4.204,4.199,4.204,4800.0
1701569940000,4.204,4.205,4.202,4.202,1856.0
1701570000000,4.202,4.203,4.199,4.2,1818.0
1701570060000,4.199,4.199,4.195,4.197,3868.0
1701570120000,4.196,4.198,4.195,4.198,1919.0
1701570180000,4.198,4.209,4.198,4.208,8142.0
1701570240000,4.209,4.212,4.204,4.212,9296.0
1701570300000,4.211,4.224,4.211,4.223,10778.0
1701570360000,4.223,4.231,4.222,4.229,10849.0
1701570420000,4.228,4.229,4.216,4.225,16205.0
1701570480000,4.224,4.232,4.215,4.226,20606.0
1701570540000,4.226,4.229,4.226,4.227,2057.0
1701570600000,4.227,4.227,4.215,4.216,10838.0
1701570660000,4.217,4.219,4.211,4.214,18894.0
1701570720000,4.214,4.22,4.214,4.218,2840.0
1701570780000,4.218,4.218,4.213,4.213,3307.0
1701570840000,4.212,4.22,4.2,4.213,40638.0
1701570900000,4.213,4.215,4.208,4.208,6466.0
1701570960000,4.207,4.207,4.203,4.205,4860.0
1701571020000,4.205,4.21,4.205,4.209,899.0
1701571080000,4.21,4.211,4.208,4.21,960.0
1701571140000,4.209,4.209,4.203,4.206,2185.0
1701571200000,4.204,4.204,4.202,4.203,2011.0
1701571260000,4.203,4.208,4.203,4.207,923.0
1701571320000,4.208,4.21,4.208,4.21,322.0
1701571380000,4.21,4.211,4.205,4.205,2682.0
1701571440000,4.205,4.226,4.202,4.226,17777.0
1701571500000,4.226,4.243,4.226,4.243,9683.0
1701571560000,4.242,4.251,4.239,4.245,23381.0
1701571620000,4.244,4.273,4.235,4.266,29408.0
1701571680000,4.265,4.266,4.257,4.265,12432.0
1701571740000,4.264,4.264,4.246,4.248,13967.0
1701571800000,4.249,4.25,4.245,4.245,3066.0
1701571860000,4.246,4.246,4.24,4.242,2229.0
1701571920000,4.241,4.242,4.235,4.235,4043.0
1701571980000,4.235,4.276,4.232,4.273,33032.0
1701572040000,4.272,4.281,4.256,4.256,18422.0
1701572100000,4.255,4.256,4.248,4.25,6466.0
1701572160000,4.252,4.26,4.236,4.241,22056.0
1701572220000,4.241,4.243,4.238,4.242,4809.0
1701572280000,4.242,4.242,4.238,4.238,3330.0
1701572340000,4.238,4.239,4.237,4.239,1286.0
1701572400000,4.239,4.242,4.236,4.241,2388.0
1701572460000,4.241,4.242,4.23,4.233,4118.0
1701572520000,4.231,4.231,4.215,4.222,9536.0
1701572580000,4.223,4.227,4.204,4.209,21295.0
1701572640000,4.209,4.213,4.197,4.203,18717.0
1701572700000,4.203,4.21,4.195,4.2,8160.0
1701572760000,4.197,4.197,4.187,4.193,10397.0
1701572820000,4.191,4.193,4.177,4.178,11179.0
1701572880000,4.178,4.182,4.153,4.162,43314.0
1701572940000,4.163,4.17,4.155,4.17,12533.0
1701573000000,4.17,4.176,4.169,4.172,7598.0
1701573060000,4.174,4.174,4.162,4.162,4458.0
1701573120000,4.163,4.18,4.163,4.167,27290.0
1701573180000,4.167,4.17,4.151,4.156,29693.0
1701573240000,4.155,4.157,4.135,4.14,39439.0
1701573300000,4.141,4.152,4.139,4.149,28598.0
1701573360000,4.149,4.155,4.143,4.154,6617.0
1701573420000,4.153,4.155,4.148,4.154,3497.0
1701573480000,4.154,4.157,4.154,4.154,3017.0
1701573540000,4.154,4.154,4.141,4.147,8487.0
1701573600000,4.147,4.157,4.147,4.156,4954.0
1701573660000,4.157,4.157,4.152,4.155,4001.0
1701573720000,4.154,4.155,4.153,4.154,876.0
1701573780000,4.153,4.154,4.15,4.15,1524.0
1701573840000,4.15,4.154,4.145,4.153,5543.0
1701573900000,4.152,4.157,4.149,4.155,9220.0
1701573960000,4.154,4.172,4.142,4.145,23975.0
1701574020000,4.146,4.154,4.144,4.15,3817.0
1701574080000,4.149,4.15,4.138,4.139,7634.0
1701574140000,4.139,4.141,4.135,4.135,4641.0
1701574200000,4.135,4.138,4.13,4.136,10103.0
1701574260000,4.136,4.147,4.136,4.145,3666.0
1701574320000,4.145,4.145,4.131,4.132,4307.0
1701574380000,4.133,4.133,4.101,4.111,60614.0
1701574440000,4.111,4.115,4.103,4.104,10707.0
1701574500000,4.104,4.106,4.074,4.083,51902.0
1701574560000,4.084,4.088,4.043,4.069,105135.0
1701574620000,4.07,4.085,4.062,4.08,66293.0
1701574680000,4.08,4.092,4.075,4.08,22943.0
1701574740000,4.079,4.082,4.073,4.074,12369.0
1701574800000,4.074,4.084,4.073,4.082,5926.0
1701574860000,4.083,4.089,4.082,4.087,2962.0
1701574920000,4.088,4.088,4.079,4.082,6663.0
1701574980000,4.081,4.082,4.063,4.074,14925.0
1701575040000,4.074,4.078,4.052,4.065,22930.0
1701575100000,4.065,4.072,4.065,4.07,5602.0
1701575160000,4.07,4.075,4.062,4.075,9001.0
1701575220000,4.075,4.084,4.075,4.083,8034.0
1701575280000,4.082,4.092,4.081,4.092,9123.0
1701575340000,4.091,4.098,4.09,4.095,5340.0
1701575400000,4.094,4.099,4.09,4.098,11455.0
1701575460000,4.097,4.099,4.095,4.097,3254.0
1701575520000,4.096,4.097,4.086,4.092,7462.0
1701575580000,4.093,4.098,4.093,4.093,1658.0
1701575640000,4.093,4.096,4.092,4.095,1123.0
1701575700000,4.095,4.096,4.093,4.093,1743.0
1701575760000,4.092,4.095,4.092,4.094,582.0
1701575820000,4.094,4.094,4.086,4.086,2102.0
1701575880000,4.086,4.09,4.084,4.089,1105.0
1701575940000,4.09,4.091,4.088,4.09,1018.0
1701576000000,4.091,4.097,4.091,4.097,5237.0
1701576060000,4.097,4.107,4.097,4.103,11631.0
1701576120000,4.104,4.113,4.103,4.112,8883.0
1701576180000,4.112,4.115,4.108,4.114,12118.0
1701576240000,4.113,4.117,4.111,4.117,5205.0
1701576300000,4.117,4.117,4.105,4.106,7672.0
1701576360000,4.106,4.109,4.102,4.102,4332.0
1701576420000,4.103,4.104,4.102,4.102,801.0
1701576480000,4.101,4.109,4.097,4.109,6965.0
1701576540000,4.11,4.112,4.108,4.112,2823.0
1701576600000,4.111,4.112,4.108,4.11,2399.0
1701576660000,4.111,4.111,4.108,4.109,467.0
1701576720000,4.109,4.11,4.106,4.107,881.0
1701576780000,4.107,4.107,4.104,4.104,1269.0
1701576840000,4.104,4.104,4.099,4.101,4599.0
1701576900000,4.1,4.101,4.095,4.095,1486.0
1701576960000,4.095,4.095,4.092,4.093,724.0
1701577020000,4.093,4.093,4.088,4.088,760.0
1701577080000,4.088,4.088,4.079,4.085,5854.0
1701577140000,4.085,4.087,4.079,4.083,1905.0
1701577200000,4.083,4.095,4.081,4.094,8024.0
1701577260000,4.094,4.094,4.091,4.091,580.0
1701577320000,4.091,4.097,4.09,4.097,5276.0
1701577380000,4.097,4.099,4.095,4.097,1158.0
1701577440000,4.096,4.1,4.094,4.099,1395.0
1701577500000,4.099,4.1,4.089,4.093,3913.0
1701577560000,4.092,4.095,4.09,4.09,1107.0
1701577620000,4.09,4.09,4.085,4.088,778.0
1701577680000,4.087,4.088,4.085,4.087,915.0
1701577740000,4.087,4.087,4.083,4.085,2128.0
1701577800000,4.086,4.089,4.086,4.087,1510.0
1701577860000,4.087,4.089,4.084,4.086,633.0
1701577920000,4.085,4.091,4.085,4.086,2897.0
1701577980000,4.087,4.089,4.084,4.085,5168.0
1701578040000,4.086,4.087,4.08,4.083,2165.0
1701578100000,4.083,4.087,4.074,4.074,11895.0
1701578160000,4.075,4.077,4.046,4.061,53548.0
1701578220000,4.062,4.072,4.06,4.07,10864.0
1701578280000,4.07,4.072,4.07,4.071,696.0
1701578340000,4.071,4.076,4.07,4.075,6731.0
1701578400000,4.074,4.078,4.07,4.077,5985.0
1701578460000,4.077,4.081,4.077,4.078,6071.0
1701578520000,4.078,4.078,4.074,4.074,1450.0
1701578580000,4.075,4.075,4.073,4.075,552.0
1701578640000,4.076,4.076,4.071,4.072,2365.0
1701578700000,4.072,4.072,4.064,4.069,17688.0
1701578760000,4.067,4.073,4.067,4.072,1946.0
1701578820000,4.071,4.078,4.07,4.078,3720.0
1701578880000,4.078,4.079,4.075,4.079,7978.0
1701578940000,4.078,4.079,4.076,4.078,1825.0
1701579000000,4.076,4.078,4.069,4.071,7763.0
1701579060000,4.07,4.07,4.063,4.066,4771.0
1701579120000,4.066,4.069,4.063,4.068,2236.0
1701579180000,4.069,4.07,4.068,4.068,1087.0
1701579240000,4.069,4.07,4.065,4.068,2150.0
1701579300000,4.067,4.068,4.061,4.062,4557.0
1701579360000,4.062,4.064,4.054,4.055,6803.0
1701579420000,4.056,4.06,4.051,4.054,4353.0
1701579480000,4.054,4.057,4.05,4.057,1038.0
1701579540000,4.057,4.061,4.051,4.056,8185.0
1701579600000,4.056,4.06,4.052,4.059,1913.0
1701579660000,4.059,4.068,4.059,4.064,11100.0
1701579720000,4.064,4.069,4.06,4.06,5692.0
1701579780000,4.061,4.062,4.05,4.051,5456.0
1701579840000,4.05,4.056,4.042,4.052,9795.0
1701579900000,4.052,4.054,4.049,4.051,3393.0
1701579960000,4.051,4.051,4.04,4.041,12141.0
1701580020000,4.043,4.046,4.041,4.046,3866.0
1701580080000,4.046,4.049,4.045,4.047,2843.0
1701580140000,4.048,4.051,4.048,4.051,1000.0
1701580200000,4.05,4.053,4.048,4.052,2669.0
1701580260000,4.053,4.054,4.05,4.054,4589.0
1701580320000,4.054,4.064,4.054,4.063,5495.0
1701580380000,4.064,4.074,4.064,4.074,7600.0
1701580440000,4.073,4.074,4.071,4.072,5083.0
1701580500000,4.072,4.072,4.067,4.068,4613.0
1701580560000,4.068,4.069,4.068,4.069,1215.0
1701580620000,4.069,4.071,4.068,4.07,5047.0
1701580680000,4.07,4.075,4.07,4.074,3326.0
1701580740000,4.074,4.075,4.068,4.07,5775.0
1701580800000,4.071,4.075,4.071,4.074,2071.0
1701580860000,4.074,4.077,4.074,4.076,4186.0
1701580920000,4.076,4.076,4.071,4.072,2090.0
1701580980000,4.072,4.075,4.071,4.075,3209.0
1701581040000,4.075,4.076,4.072,4.073,1301.0
1701581100000,4.073,4.076,4.073,4.075,1713.0
1701581160000,4.076,4.078,4.074,4.075,1971.0
1701581220000,4.075,4.075,4.061,4.064,8167.0
1701581280000,4.064,4.065,4.06,4.063,4480.0
1701581340000,4.062,4.064,4.06,4.063,1422.0
1701581400000,4.063,4.069,4.063,4.066,2245.0
1701581460000,4.065,4.07,4.064,4.069,2051.0
1701581520000,4.069,4.071,4.066,4.067,710.0
1701581580000,4.067,4.071,4.067,4.068,2518.0
1701581640000,4.07,4.075,4.07,4.073,4938.0
1701581700000,4.073,4.076,4.072,4.074,2785.0
1701581760000,4.074,4.075,4.072,4.075,1485.0
1701581820000,4.075,4.076,4.064,4.064,6391.0
1701581880000,4.065,4.068,4.065,4.066,542.0
1701581940000,4.065,4.065,4.06,4.061,6465.0
1701582000000,4.06,4.062,4.06,4.06,2250.0
1701582060000,4.061,4.062,4.06,4.062,845.0
1701582120000,4.062,4.064,4.06,4.06,906.0
1701582180000,4.06,4.062,4.06,4.062,2007.0
1701582240000,4.061,4.064,4.057,4.063,3563.0
1701582300000,4.063,4.064,4.056,4.057,2994.0
1701582360000,4.056,4.056,4.055,4.055,360.0
1701582420000,4.055,4.055,4.046,4.049,4638.0
1701582480000,4.048,4.057,4.046,4.057,9264.0
1701582540000,4.056,4.062,4.056,4.059,2268.0
1701582600000,4.059,4.065,4.059,4.065,1380.0
1701582660000,4.064,4.067,4.06,4.065,7566.0
1701582720000,4.066,4.067,4.066,4.066,1075.0
1701582780000,4.065,4.069,4.065,4.069,2013.0
1701582840000,4.068,4.072,4.068,4.07,1706.0
1701582900000,4.07,4.072,4.067,4.067,1947.0
1701582960000,4.067,4.071,4.067,4.067,802.0
1701583020000,4.066,4.07,4.065,4.067,1618.0
1701583080000,4.067,4.07,4.067,4.07,1752.0
1701583140000,4.07,4.071,4.068,4.069,856.0
1701583200000,4.069,4.075,4.069,4.07,4772.0
1701583260000,4.07,4.073,4.069,4.071,2849.0
1701583320000,4.072,4.076,4.071,4.075,2949.0
1701583380000,4.075,4.077,4.075,4.077,1437.0
1701583440000,4.077,4.078,4.068,4.069,9610.0
1701583500000,4.07,4.072,4.069,4.07,2199.0
1701583560000,4.071,4.071,4.07,4.07,477.0
1701583620000,4.07,4.074,4.07,4.073,4562.0
1701583680000,4.074,4.078,4.073,4.075,4779.0
1701583740000,4.075,4.078,4.075,4.077,2680.0
1701583800000,4.077,4.084,4.077,4.084,8496.0
1701583860000,4.085,4.1,4.085,4.097,17496.0
1701583920000,4.096,4.097,4.088,4.089,8737.0
1701583980000,4.089,4.089,4.084,4.086,3449.0
1701584040000,4.088,4.093,4.088,4.093,1448.0
1701584100000,4.092,4.092,4.089,4.091,2936.0
1701584160000,4.091,4.1,4.091,4.093,7045.0
1701584220000,4.094,4.099,4.093,4.094,5219.0
1701584280000,4.094,4.094,4.091,4.091,1696.0
1701584340000,4.091,4.092,4.089,4.091,2456.0
1701584400000,4.091,4.091,4.088,4.089,1885.0
1701584460000,4.088,4.089,4.087,4.088,1153.0
1701584520000,4.087,4.087,4.083,4.083,1169.0
1701584580000,4.082,4.084,4.082,4.083,1343.0
1701584640000,4.083,4.084,4.079,4.08,4897.0
1701584700000,4.08,4.083,4.08,4.082,813.0
1701584760000,4.081,4.082,4.071,4.074,7004.0
1701584820000,4.075,4.078,4.074,4.074,2823.0
1701584880000,4.074,4.076,4.072,4.074,669.0
1701584940000,4.074,4.077,4.074,4.077,2604.0
1701585000000,4.077,4.077,4.068,4.07,2282.0
1701585060000,4.07,4.07,4.067,4.068,531.0
1701585120000,4.067,4.067,4.052,4.057,12635.0
1701585180000,4.058,4.058,4.053,4.057,3826.0
1701585240000,4.056,4.058,4.056,4.058,1065.0
1701585300000,4.057,4.062,4.057,4.06,1101.0
1701585360000,4.059,4.061,4.058,4.059,2588.0
1701585420000,4.058,4.059,4.058,4.059,195.0
1701585480000,4.058,4.062,4.056,4.062,1788.0
1701585540000,4.061,4.062,4.058,4.062,1036.0
1701585600000,4.062,4.067,4.062,4.067,1993.0
1701585660000,4.067,4.068,4.067,4.068,1495.0
1701585720000,4.068,4.068,4.06,4.06,4404.0
1701585780000,4.06,4.062,4.058,4.058,1340.0
1701585840000,4.059,4.059,4.052,4.055,2533.0
1701585900000,4.056,4.06,4.056,4.059,739.0
1701585960000,4.058,4.058,4.051,4.053,4954.0
1701586020000,4.053,4.059,4.05,4.059,2516.0
1701586080000,4.058,4.058,4.053,4.058,674.0
1701586140000,4.059,4.063,4.059,4.061,1367.0
1701586200000,4.061,4.061,4.054,4.054,1976.0
1701586260000,4.054,4.054,4.052,4.053,372.0
1701586320000,4.053,4.057,4.045,4.045,8606.0
1701586380000,4.046,4.049,4.04,4.047,5731.0
1701586440000,4.048,4.058,4.047,4.058,6832.0
1701586500000,4.058,4.065,4.058,4.065,2357.0
1701586560000,4.065,4.066,4.065,4.066,806.0
1701586620000,4.066,4.067,4.066,4.067,999.0
1701586680000,4.067,4.069,4.067,4.069,1951.0
1701586740000,4.068,4.068,4.062,4.067,1937.0
1701586800000,4.067,4.068,4.054,4.055,2352.0
1701586860000,4.054,4.061,4.051,4.058,3909.0
1701586920000,4.059,4.062,4.057,4.061,2038.0
1701586980000,4.061,4.062,4.061,4.061,284.0
1701587040000,4.06,4.06,4.058,4.06,1191.0
1701587100000,4.059,4.061,4.055,4.06,1492.0
1701587160000,4.061,4.062,4.061,4.061,808.0
1701587220000,4.06,4.07,4.06,4.068,13969.0
1701587280000,4.07,4.073,4.067,4.067,3790.0
1701587340000,4.067,4.071,4.063,4.068,5838.0
1701587400000,4.068,4.068,4.06,4.06,4407.0
1701587460000,4.059,4.059,4.048,4.048,6548.0
1701587520000,4.049,4.053,4.049,4.053,1513.0
1701587580000,4.054,4.057,4.053,4.057,664.0
1701587640000,4.057,4.057,4.056,4.057,353.0
1701587700000,4.057,4.057,4.055,4.057,581.0
1701587760000,4.058,4.059,4.058,4.058,821.0
1701587820000,4.057,4.057,4.055,4.055,1548.0
1701587880000,4.054,4.054,4.046,4.046,1914.0
1701587940000,4.046,4.046,4.044,4.045,467.0
1701588000000,4.046,4.053,4.046,4.05,2084.0
1701588060000,4.052,4.053,4.052,4.052,868.0
1701588120000,4.053,4.054,4.053,4.054,665.0
1701588180000,4.054,4.055,4.052,4.055,856.0
1701588240000,4.055,4.055,4.053,4.055,807.0
1701588300000,4.056,4.061,4.056,4.061,588.0
1701588360000,4.061,4.063,4.061,4.063,356.0
1701588420000,4.063,4.066,4.063,4.066,633.0
1701588480000,4.065,4.067,4.065,4.067,2394.0
1701588540000,4.068,4.07,4.068,4.07,768.0
1701588600000,4.069,4.07,4.067,4.067,4138.0
1701588660000,4.068,4.07,4.067,4.07,1138.0
1701588720000,4.069,4.071,4.065,4.071,3122.0
1701588780000,4.07,4.073,4.07,4.073,2319.0
1701588840000,4.072,4.075,4.072,4.074,1671.0
1701588900000,4.075,4.081,4.074,4.077,9637.0
1701588960000,4.077,4.079,4.077,4.078,602.0
1701589020000,4.078,4.078,4.076,4.077,432.0
1701589080000,4.076,4.077,4.073,4.074,677.0
1701589140000,4.074,4.079,4.073,4.075,2683.0
1701589200000,4.076,4.081,4.075,4.075,5075.0
1701589260000,4.077,4.08,4.076,4.078,1087.0
1701589320000,4.079,4.079,4.071,4.078,4698.0
1701589380000,4.078,4.083,4.076,4.078,5911.0
1701589440000,4.078,4.081,4.078,4.078,1762.0
1701589500000,4.079,4.079,4.07,4.072,6281.0
1701589560000,4.071,4.073,4.069,4.072,1508.0
1701589620000,4.072,4.072,4.071,4.072,324.0
1701589680000,4.071,4.072,4.071,4.072,76.0
1701589740000,4.072,4.079,4.072,4.079,1843.0
1701589800000,4.079,4.084,4.079,4.084,3724.0
1701589860000,4.083,4.083,4.08,4.08,1580.0
1701589920000,4.081,4.083,4.079,4.079,4359.0
1701589980000,4.08,4.086,4.08,4.086,1553.0
1701590040000,4.086,4.089,4.085,4.086,2447.0
1701590100000,4.087,4.088,4.085,4.085,1393.0
1701590160000,4.085,4.088,4.085,4.088,1983.0
1701590220000,4.088,4.088,4.087,4.087,202.0
1701590280000,4.086,4.087,4.086,4.087,190.0
1701590340000,4.087,4.09,4.087,4.089,1007.0
1701590400000,4.089,4.092,4.089,4.091,1961.0
1701590460000,4.091,4.093,4.089,4.091,1978.0
1701590520000,4.09,4.091,4.087,4.087,1722.0
1701590580000,4.086,4.087,4.072,4.075,8649.0
1701590640000,4.075,4.078,4.075,4.077,1111.0
1701590700000,4.077,4.078,4.075,4.077,4062.0
1701590760000,4.077,4.077,4.069,4.072,6002.0
1701590820000,4.072,4.072,4.07,4.071,1348.0
1701590880000,4.071,4.071,4.071,4.071,11.0
1701590940000,4.07,4.072,4.068,4.071,2059.0
1701591000000,4.072,4.075,4.07,4.073,3944.0
1701591060000,4.073,4.076,4.072,4.075,2006.0
1701591120000,4.075,4.076,4.067,4.068,2559.0
1701591180000,4.069,4.071,4.068,4.068,1451.0
1701591240000,4.07,4.07,4.067,4.07,1227.0
1701591300000,4.07,4.073,4.069,4.073,836.0
1701591360000,4.074,4.076,4.071,4.073,2810.0
1701591420000,4.073,4.076,4.073,4.075,4685.0
1701591480000,4.075,4.075,4.069,4.071,1829.0
1701591540000,4.071,4.071,4.063,4.067,9857.0
1701591600000,4.066,4.069,4.066,4.069,1276.0
1701591660000,4.07,4.077,4.07,4.077,2112.0
1701591720000,4.076,4.077,4.076,4.076,1202.0
1701591780000,4.076,4.076,4.074,4.076,1307.0
1701591840000,4.076,4.086,4.076,4.086,3935.0
1701591900000,4.086,4.087,4.085,4.086,2905.0
1701591960000,4.085,4.086,4.083,4.086,1276.0
1701592020000,4.086,4.086,4.084,4.084,577.0
1701592080000,4.083,4.088,4.083,4.088,2727.0
1701592140000,4.086,4.086,4.083,4.085,486.0
1701592200000,4.086,4.088,4.079,4.079,7855.0
1701592260000,4.079,4.08,4.074,4.076,1935.0
1701592320000,4.076,4.076,4.072,4.072,599.0
1701592380000,4.071,4.071,4.067,4.067,443.0
1701592440000,4.066,4.067,4.065,4.065,1155.0
1701592500000,4.065,4.066,4.057,4.063,14721.0
1701592560000,4.063,4.068,4.062,4.068,2759.0
1701592620000,4.068,4.068,4.067,4.067,565.0
1701592680000,4.067,4.067,4.064,4.065,624.0
1701592740000,4.065,4.065,4.053,4.06,8621.0
1701592800000,4.059,4.06,4.058,4.058,914.0
1701592860000,4.058,4.063,4.058,4.063,2163.0
1701592920000,4.063,4.064,4.059,4.061,1816.0
1701592980000,4.061,4.074,4.056,4.058,26063.0
1701593040000,4.058,4.059,4.056,4.056,1038.0
1701593100000,4.056,4.059,4.056,4.059,1054.0
1701593160000,4.059,4.059,4.049,4.05,2599.0
1701593220000,4.049,4.049,4.045,4.045,1207.0
1701593280000,4.046,4.048,4.027,4.044,28036.0
1701593340000,4.044,4.045,4.037,4.039,4334.0
1701593400000,4.04,4.045,4.038,4.038,3040.0
1701593460000,4.038,4.049,4.037,4.043,9064.0
1701593520000,4.043,4.047,4.043,4.045,1686.0
1701593580000,4.044,4.045,4.04,4.04,1661.0
1701593640000,4.04,4.043,4.04,4.04,1155.0
1701593700000,4.041,4.046,4.04,4.04,3577.0
1701593760000,4.04,4.04,4.022,4.032,13837.0
1701593820000,4.031,4.033,4.02,4.028,7690.0
1701593880000,4.028,4.031,4.026,4.031,2271.0
1701593940000,4.031,4.031,4.018,4.027,13500.0
1701594000000,4.028,4.032,4.027,4.028,4163.0
1701594060000,4.028,4.03,4.024,4.027,6399.0
1701594120000,4.027,4.033,4.026,4.032,3460.0
1701594180000,4.033,4.036,4.032,4.035,1221.0
1701594240000,4.036,4.039,4.035,4.037,3143.0
1701594300000,4.038,4.042,4.038,4.042,1719.0
1701594360000,4.042,4.045,4.042,4.045,1253.0
1701594420000,4.046,4.048,4.046,4.048,140.0
1701594480000,4.048,4.049,4.047,4.049,491.0
1701594540000,4.048,4.049,4.048,4.049,1331.0
1701594600000,4.05,4.052,4.05,4.052,834.0
1701594660000,4.052,4.054,4.051,4.053,4689.0
1701594720000,4.054,4.057,4.054,4.057,1201.0
1701594780000,4.056,4.056,4.052,4.054,4346.0
1701594840000,4.054,4.057,4.05,4.057,6161.0
1701594900000,4.056,4.056,4.053,4.053,1021.0
1701594960000,4.052,4.055,4.052,4.055,342.0
1701595020000,4.055,4.058,4.055,4.058,811.0
1701595080000,4.058,4.064,4.058,4.061,4189.0
1701595140000,4.061,4.061,4.056,4.056,2691.0
1701595200000,4.056,4.058,4.056,4.057,711.0
1701595260000,4.058,4.06,4.057,4.057,1797.0
1701595320000,4.057,4.059,4.052,4.059,3672.0
1701595380000,4.058,4.063,4.058,4.062,862.0
1701595440000,4.062,4.062,4.058,4.058,1000.0
1701595500000,4.059,4.063,4.059,4.061,1572.0
1701595560000,4.061,4.063,4.061,4.063,386.0
1701595620000,4.064,4.066,4.064,4.066,977.0
1701595680000,4.065,4.065,4.058,4.063,2469.0
1701595740000,4.064,4.065,4.064,4.065,249.0
1701595800000,4.065,4.065,4.062,4.062,665.0
1701595860000,4.061,4.061,4.059,4.06,372.0
1701595920000,4.059,4.061,4.059,4.06,488.0
1701595980000,4.06,4.062,4.059,4.062,1850.0
1701596040000,4.062,4.064,4.062,4.064,711.0
1701596100000,4.063,4.063,4.062,4.063,857.0
1701596160000,4.063,4.064,4.06,4.062,2528.0
1701596220000,4.063,4.069,4.063,4.069,2325.0
1701596280000,4.068,4.074,4.068,4.073,4806.0
1701596340000,4.073,4.077,4.073,4.076,2829.0
1701596400000,4.077,4.083,4.077,4.083,4245.0
1701596460000,4.082,4.085,4.082,4.084,4207.0
1701596520000,4.083,4.083,4.08,4.081,856.0
1701596580000,4.082,4.084,4.082,4.082,1027.0
1701596640000,4.081,4.083,4.081,4.083,581.0
1701596700000,4.082,4.083,4.082,4.083,456.0
1701596760000,4.083,4.086,4.081,4.086,7337.0
1701596820000,4.084,4.084,4.079,4.082,5812.0
1701596880000,4.082,4.083,4.082,4.083,929.0
1701596940000,4.083,4.083,4.083,4.083,376.0
1701597000000,4.082,4.085,4.081,4.083,2536.0
1701597060000,4.081,4.082,4.076,4.077,1953.0
1701597120000,4.076,4.081,4.075,4.081,1683.0
1701597180000,4.08,4.084,4.08,4.083,1138.0
1701597240000,4.083,4.084,4.083,4.084,1691.0
1701597300000,4.083,4.088,4.083,4.087,3052.0
1701597360000,4.087,4.088,4.085,4.085,2058.0
1701597420000,4.085,4.085,4.084,4.085,1233.0
1701597480000,4.086,4.086,4.084,4.085,1215.0
1701597540000,4.086,4.086,4.084,4.084,738.0
1701597600000,4.085,4.087,4.085,4.087,907.0
1701597660000,4.087,4.089,4.086,4.086,2358.0
1701597720000,4.085,4.085,4.085,4.085,359.0
1701597780000,4.085,4.086,4.085,4.085,582.0
1701597840000,4.084,4.084,4.073,4.073,2592.0
1701597900000,4.074,4.074,4.069,4.071,2895.0
1701597960000,4.072,4.074,4.07,4.071,2065.0
1701598020000,4.07,4.071,4.068,4.068,2851.0
1701598080000,4.068,4.068,4.065,4.067,2490.0
1701598140000,4.066,4.068,4.065,4.068,962.0
1701598200000,4.068,4.069,4.066,4.066,1485.0
1701598260000,4.065,4.065,4.061,4.064,1769.0
1701598320000,4.063,4.063,4.06,4.062,1142.0
1701598380000,4.063,4.065,4.061,4.065,2676.0
1701598440000,4.065,4.065,4.062,4.062,522.0
1701598500000,4.062,4.064,4.062,4.064,331.0
1701598560000,4.062,4.065,4.062,4.063,2044.0
1701598620000,4.063,4.063,4.054,4.055,2204.0
1701598680000,4.055,4.055,4.04,4.044,8237.0
1701598740000,4.041,4.044,4.04,4.043,2993.0
1701598800000,4.042,4.045,4.042,4.044,2489.0
1701598860000,4.044,4.048,4.044,4.048,1186.0
1701598920000,4.048,4.053,4.047,4.053,473.0
1701598980000,4.053,4.061,4.053,4.059,4413.0
1701599040000,4.06,4.064,4.06,4.064,2636.0
1701599100000,4.063,4.064,4.06,4.063,2105.0
1701599160000,4.063,4.065,4.063,4.064,895.0
1701599220000,4.064,4.065,4.062,4.062,1849.0
1701599280000,4.063,4.064,4.062,4.064,440.0
1701599340000,4.065,4.067,4.062,4.062,1539.0
1701599400000,4.061,4.061,4.052,4.052,2204.0
1701599460000,4.053,4.055,4.053,4.055,844.0
1701599520000,4.053,4.053,4.041,4.042,3892.0
1701599580000,4.042,4.047,4.039,4.047,4098.0
1701599640000,4.047,4.048,4.043,4.045,3697.0
1701599700000,4.046,4.058,4.046,4.057,9113.0
1701599760000,4.058,4.065,4.058,4.064,4161.0
1701599820000,4.065,4.067,4.065,4.067,477.0
1701599880000,4.067,4.067,4.064,4.064,2148.0
1701599940000,4.064,4.067,4.064,4.065,1612.0
1701600000000,4.064,4.064,4.059,4.06,1946.0
1701600060000,4.06,4.063,4.058,4.062,1442.0
1701600120000,4.063,4.063,4.059,4.059,738.0
1701600180000,4.06,4.061,4.06,4.061,291.0
1701600240000,4.06,4.06,4.056,4.056,1854.0
1701600300000,4.056,4.056,4.05,4.053,3540.0
1701600360000,4.053,4.056,4.052,4.052,1601.0
1701600420000,4.054,4.064,4.052,4.062,1635.0
1701600480000,4.062,4.067,4.062,4.067,1204.0
1701600540000,4.066,4.068,4.052,4.056,3092.0
1701600600000,4.056,4.062,4.056,4.06,2703.0
1701600660000,4.059,4.064,4.059,4.063,565.0
1701600720000,4.062,4.067,4.062,4.067,920.0
1701600780000,4.066,4.066,4.065,4.065,429.0
1701600840000,4.065,4.067,4.061,4.061,2168.0
1701600900000,4.061,4.063,4.059,4.061,1527.0
1701600960000,4.062,4.065,4.06,4.064,1050.0
1701601020000,4.064,4.071,4.062,4.071,7061.0
1701601080000,4.071,4.075,4.071,4.075,3522.0
1701601140000,4.075,4.076,4.064,4.065,8285.0
1701601200000,4.066,4.067,4.062,4.064,1000.0
1701601260000,4.064,4.065,4.062,4.065,1786.0
1701601320000,4.062,4.068,4.06,4.066,5945.0
1701601380000,4.065,4.065,4.063,4.063,207.0
1701601440000,4.063,4.065,4.061,4.061,2278.0
1701601500000,4.061,4.064,4.06,4.06,2649.0
1701601560000,4.06,4.061,4.059,4.06,557.0
1701601620000,4.059,4.059,4.056,4.058,839.0
1701601680000,4.057,4.058,4.057,4.057,434.0
1701601740000,4.057,4.057,4.049,4.052,6265.0
1701601800000,4.051,4.051,4.05,4.051,776.0
1701601860000,4.05,4.05,4.048,4.049,378.0
1701601920000,4.048,4.049,4.047,4.047,422.0
1701601980000,4.047,4.049,4.046,4.046,2652.0
1701602040000,4.045,4.045,4.043,4.043,1060.0
1701602100000,4.043,4.043,4.04,4.04,1959.0
1701602160000,4.041,4.043,4.04,4.041,2534.0
1701602220000,4.042,4.044,4.035,4.038,5553.0
1701602280000,4.038,4.038,4.034,4.036,2430.0
1701602340000,4.037,4.04,4.035,4.036,1653.0
1701602400000,4.036,4.036,4.029,4.03,3049.0
1701602460000,4.031,4.034,4.025,4.029,3133.0
1701602520000,4.029,4.032,4.01,4.021,23948.0
1701602580000,4.022,4.026,4.02,4.024,2507.0
1701602640000,4.024,4.024,4.009,4.016,15157.0
1701602700000,4.018,4.021,4.016,4.019,3431.0
1701602760000,4.019,4.021,4.016,4.017,1662.0
1701602820000,4.016,4.016,4.001,4.006,5925.0
1701602880000,4.006,4.007,3.979,4.004,43893.0
1701602940000,4.003,4.009,4.001,4.005,3499.0
1701603000000,4.007,4.014,4.006,4.01,11244.0
1701603060000,4.011,4.018,4.01,4.018,3766.0
1701603120000,4.019,4.019,4.012,4.018,4982.0
1701603180000,4.017,4.026,4.016,4.023,7360.0
1701603240000,4.022,4.027,4.021,4.025,3634.0
1701603300000,4.026,4.027,4.018,4.02,2991.0
1701603360000,4.02,4.02,4.015,4.016,1785.0
1701603420000,4.015,4.022,4.015,4.019,2256.0
1701603480000,4.018,4.02,4.017,4.02,958.0
1701603540000,4.019,4.022,4.014,4.016,1679.0
1701603600000,4.017,4.019,4.008,4.01,3659.0
1701603660000,4.01,4.013,4.007,4.012,2870.0
1701603720000,4.011,4.013,4.007,4.011,4379.0
1701603780000,4.012,4.015,4.011,4.013,608.0
1701603840000,4.012,4.017,4.008,4.016,4228.0
1701603900000,4.017,4.018,4.016,4.018,1374.0
1701603960000,4.017,4.017,4.013,4.016,1977.0
1701604020000,4.016,4.016,4.01,4.01,668.0
1701604080000,4.009,4.009,4.004,4.006,1170.0
1701604140000,4.005,4.007,3.999,4.005,5580.0
1701604200000,4.005,4.01,4.003,4.01,1399.0
1701604260000,4.011,4.012,4.008,4.011,1762.0
1701604320000,4.011,4.017,4.011,4.015,2633.0
1701604380000,4.015,4.016,4.012,4.015,629.0
1701604440000,4.015,4.017,4.014,4.014,2032.0
1701604500000,4.014,4.015,4.012,4.013,2048.0
1701604560000,4.013,4.017,4.008,4.016,3237.0
1701604620000,4.016,4.018,4.015,4.018,7880.0
1701604680000,4.018,4.022,4.018,4.022,1574.0
1701604740000,4.022,4.032,4.022,4.032,6071.0
1701604800000,4.032,4.044,4.032,4.043,11079.0
1701604860000,4.042,4.049,4.042,4.044,5900.0
1701604920000,4.044,4.047,4.037,4.037,5380.0
1701604980000,4.037,4.04,4.034,4.039,1914.0
1701605040000,4.04,4.046,4.04,4.046,2640.0
1701605100000,4.046,4.051,4.046,4.051,5670.0
1701605160000,4.051,4.055,4.051,4.052,4214.0
1701605220000,4.055,4.055,4.054,4.054,885.0
1701605280000,4.055,4.056,4.052,4.055,4758.0
1701605340000,4.055,4.055,4.051,4.051,1970.0
1701605400000,4.051,4.055,4.05,4.055,2701.0
1701605460000,4.055,4.056,4.055,4.056,822.0
1701605520000,4.055,4.064,4.055,4.064,4787.0
1701605580000,4.063,4.065,4.059,4.059,3306.0
1701605640000,4.06,4.06,4.06,4.06,86.0
1701605700000,4.06,4.061,4.053,4.059,3630.0
1701605760000,4.059,4.063,4.059,4.062,953.0
1701605820000,4.061,4.064,4.061,4.061,813.0
1701605880000,4.062,4.064,4.062,4.064,1045.0
1701605940000,4.063,4.065,4.06,4.061,2232.0
1701606000000,4.062,4.062,4.057,4.062,4164.0
1701606060000,4.062,4.065,4.062,4.065,1496.0
1701606120000,4.065,4.069,4.058,4.059,9659.0
1701606180000,4.057,4.057,4.052,4.053,2061.0
1701606240000,4.053,4.059,4.052,4.058,2670.0
1701606300000,4.058,4.059,4.055,4.056,757.0
1701606360000,4.056,4.062,4.056,4.061,949.0
1701606420000,4.059,4.064,4.059,4.063,1139.0
1701606480000,4.063,4.064,4.059,4.062,2596.0
1701606540000,4.061,4.063,4.059,4.061,1264.0
1701606600000,4.06,4.06,4.049,4.05,8676.0
1701606660000,4.049,4.052,4.048,4.052,1464.0
1701606720000,4.052,4.056,4.05,4.056,1118.0
1701606780000,4.054,4.054,4.052,4.052,643.0
1701606840000,4.053,4.053,4.042,4.042,7030.0
1701606900000,4.044,4.044,4.037,4.039,5909.0
1701606960000,4.038,4.044,4.036,4.041,1763.0
1701607020000,4.042,4.044,4.042,4.044,154.0
1701607080000,4.043,4.043,4.041,4.042,265.0
1701607140000,4.041,4.045,4.04,4.042,3516.0
1701607200000,4.041,4.049,4.041,4.049,4236.0
1701607260000,4.048,4.05,4.045,4.05,2742.0
1701607320000,4.047,4.047,4.044,4.044,776.0
1701607380000,4.043,4.043,4.043,4.043,7.0
1701607440000,4.044,4.046,4.043,4.044,775.0
1701607500000,4.045,4.046,4.031,4.032,9027.0
1701607560000,4.032,4.035,4.019,4.021,8946.0
1701607620000,4.02,4.022,4.01,4.016,7724.0
1701607680000,4.018,4.024,4.018,4.022,4347.0
1701607740000,4.023,4.026,4.016,4.021,5621.0
1701607800000,4.02,4.02,3.995,4.004,24604.0
1701607860000,4.005,4.015,3.995,4.008,14843.0
1701607920000,4.007,4.01,4.0,4.004,3750.0
1701607980000,4.003,4.006,3.989,4.006,13547.0
1701608040000,4.005,4.005,3.997,3.999,5499.0
1701608100000,3.997,4.0,3.988,3.996,10529.0
1701608160000,3.996,4.005,3.996,4.004,8548.0
1701608220000,4.005,4.005,3.997,4.0,3252.0
1701608280000,4.0,4.003,3.997,4.003,1294.0
1701608340000,4.003,4.005,4.0,4.002,1020.0
1701608400000,4.002,4.008,3.999,4.0,4938.0
1701608460000,3.999,4.01,3.998,4.01,2930.0
1701608520000,4.011,4.022,4.01,4.021,2006.0
1701608580000,4.021,4.025,4.009,4.014,15492.0
1701608640000,4.015,4.016,4.012,4.015,828.0
1701608700000,4.016,4.02,4.015,4.02,2075.0
1701608760000,4.02,4.032,4.02,4.029,7872.0
1701608820000,4.03,4.032,4.028,4.029,2365.0
1701608880000,4.03,4.037,4.03,4.035,5833.0
1701608940000,4.035,4.04,4.035,4.039,2484.0
1701609000000,4.039,4.047,4.038,4.047,4003.0
1701609060000,4.047,4.054,4.046,4.047,7719.0
1701609120000,4.049,4.055,4.046,4.052,6519.0
1701609180000,4.053,4.054,4.051,4.052,4750.0
1701609240000,4.052,4.068,4.052,4.062,21175.0
1701609300000,4.063,4.067,4.059,4.06,9286.0
1701609360000,4.061,4.063,4.053,4.058,9163.0
1701609420000,4.059,4.061,4.053,4.055,3369.0
1701609480000,4.055,4.055,4.049,4.052,3063.0
1701609540000,4.051,4.053,4.05,4.05,1479.0
1701609600000,4.05,4.05,4.047,4.048,2181.0
1701609660000,4.048,4.048,4.042,4.042,3723.0
1701609720000,4.041,4.041,4.037,4.037,1477.0
1701609780000,4.038,4.046,4.038,4.045,5800.0
1701609840000,4.046,4.051,4.046,4.051,2091.0
1701609900000,4.051,4.052,4.046,4.046,1551.0
1701609960000,4.046,4.047,4.044,4.045,1449.0
1701610020000,4.044,4.045,4.044,4.045,1816.0
1701610080000,4.045,4.045,4.043,4.044,536.0
1701610140000,4.043,4.043,4.035,4.035,9290.0
1701610200000,4.037,4.041,4.037,4.041,890.0
1701610260000,4.042,4.043,4.04,4.041,2743.0
1701610320000,4.041,4.043,4.036,4.036,2383.0
1701610380000,4.036,4.038,4.035,4.037,971.0
1701610440000,4.036,4.037,4.034,4.037,161.0
1701610500000,4.036,4.036,4.03,4.03,1236.0
1701610560000,4.03,4.031,4.027,4.03,1820.0
1701610620000,4.03,4.03,4.029,4.029,376.0
1701610680000,4.028,4.032,4.026,4.029,4574.0
1701610740000,4.028,4.035,4.025,4.035,4201.0
1701610800000,4.035,4.035,4.029,4.029,1998.0
1701610860000,4.028,4.031,4.028,4.028,1409.0
1701610920000,4.027,4.027,4.021,4.021,2506.0
1701610980000,4.021,4.021,4.015,4.019,1194.0
1701611040000,4.02,4.021,4.018,4.02,2303.0
1701611100000,4.02,4.023,4.018,4.023,1447.0
1701611160000,4.023,4.025,4.012,4.012,2326.0
1701611220000,4.013,4.014,4.009,4.01,1246.0
1701611280000,4.01,4.01,4.002,4.006,3739.0
1701611340000,4.006,4.009,4.002,4.007,2553.0
1701611400000,4.007,4.017,4.007,4.017,1005.0
1701611460000,4.018,4.024,4.018,4.022,2100.0
1701611520000,4.023,4.026,4.017,4.018,6451.0
1701611580000,4.017,4.018,4.016,4.017,896.0
1701611640000,4.018,4.02,4.017,4.017,2614.0
1701611700000,4.018,4.018,4.011,4.012,3204.0
1701611760000,4.012,4.023,4.012,4.019,2886.0
1701611820000,4.019,4.022,4.016,4.021,1896.0
1701611880000,4.022,4.023,4.013,4.014,4158.0
1701611940000,4.014,4.016,4.008,4.008,1450.0
1701612000000,4.008,4.013,4.005,4.012,1760.0
1701612060000,4.013,4.018,4.013,4.018,1320.0
1701612120000,4.018,4.019,4.018,4.018,188.0
1701612180000,4.019,4.019,4.013,4.015,921.0
1701612240000,4.016,4.016,4.004,4.004,6245.0
1701612300000,4.005,4.008,4.003,4.003,2273.0
1701612360000,4.003,4.005,4.0,4.001,5771.0
1701612420000,4.001,4.001,3.993,3.993,7134.0
1701612480000,3.995,3.997,3.993,3.994,3902.0
1701612540000,3.994,3.994,3.986,3.989,15487.0
1701612600000,3.99,3.999,3.99,3.993,4958.0
1701612660000,3.994,3.998,3.994,3.996,2711.0
1701612720000,3.996,4.002,3.989,3.991,10154.0
1701612780000,3.992,3.993,3.989,3.993,4881.0
1701612840000,3.991,3.992,3.986,3.991,9687.0
1701612900000,3.99,3.994,3.989,3.994,1318.0
1701612960000,3.994,3.994,3.97,3.972,23396.0
1701613020000,3.97,3.977,3.968,3.976,7014.0
1701613080000,3.975,3.976,3.973,3.974,1174.0
1701613140000,3.975,3.985,3.974,3.983,3977.0
1701613200000,3.984,3.99,3.984,3.988,6131.0
1701613260000,3.99,3.997,3.99,3.994,8427.0
1701613320000,3.993,3.993,3.99,3.993,3336.0
1701613380000,3.994,3.997,3.99,3.992,2808.0
1701613440000,3.99,3.993,3.99,3.993,456.0
1701613500000,3.992,3.992,3.984,3.989,5072.0
1701613560000,3.987,3.994,3.987,3.993,1763.0
1701613620000,3.994,3.999,3.994,3.999,1212.0
1701613680000,4.0,4.002,4.0,4.002,1079.0
1701613740000,4.003,4.005,4.001,4.001,3067.0
1701613800000,4.001,4.007,4.0,4.006,1767.0
1701613860000,4.006,4.008,4.002,4.007,3261.0
1701613920000,4.005,4.015,4.005,4.015,2082.0
1701613980000,4.015,4.018,4.01,4.01,4098.0
1701614040000,4.01,4.011,4.007,4.009,2265.0
1701614100000,4.009,4.009,4.003,4.003,1872.0
1701614160000,4.005,4.007,4.003,4.005,703.0
1701614220000,4.005,4.007,4.004,4.007,266.0
1701614280000,4.006,4.006,4.002,4.004,2503.0
1701614340000,4.004,4.004,4.0,4.0,407.0
1701614400000,4.001,4.005,4.0,4.003,4378.0
1701614460000,4.003,4.003,3.996,3.997,1302.0
1701614520000,3.996,4.004,3.995,4.004,2922.0
1701614580000,4.004,4.004,3.999,3.999,1065.0
1701614640000,3.998,3.998,3.994,3.996,3295.0
1701614700000,3.996,4.001,3.996,4.0,1447.0
1701614760000,4.0,4.002,3.999,4.002,268.0
1701614820000,4.002,4.005,4.002,4.004,401.0
1701614880000,4.004,4.005,3.998,3.998,1461.0
1701614940000,3.998,3.998,3.995,3.996,1036.0
1701615000000,3.995,3.998,3.993,3.993,1200.0
1701615060000,3.994,3.996,3.987,3.995,9840.0
1701615120000,3.995,3.997,3.993,3.993,1272.0
1701615180000,3.995,4.0,3.993,4.0,4016.0
1701615240000,4.0,4.004,4.0,4.004,945.0
1701615300000,4.004,4.004,4.003,4.004,5261.0
1701615360000,4.004,4.006,4.002,4.006,5075.0
1701615420000,4.006,4.014,4.005,4.012,6933.0
1701615480000,4.013,4.013,4.008,4.008,6022.0
1701615540000,4.008,4.011,4.007,4.009,1900.0
1701615600000,4.009,4.013,4.009,4.013,4470.0
1701615660000,4.014,4.015,4.011,4.015,1292.0
1701615720000,4.016,4.017,4.013,4.014,916.0
1701615780000,4.014,4.016,4.013,4.016,295.0
1701615840000,4.015,4.018,4.014,4.017,1111.0
1701615900000,4.017,4.021,4.017,4.019,4689.0
1701615960000,4.02,4.021,4.018,4.019,2986.0
1701616020000,4.019,4.02,4.019,4.02,1365.0
1701616080000,4.019,4.021,4.016,4.019,2891.0
1701616140000,4.017,4.019,4.015,4.017,1256.0
1701616200000,4.018,4.022,4.017,4.021,5231.0
1701616260000,4.02,4.02,4.017,4.017,1325.0
1701616320000,4.017,4.018,4.014,4.016,1509.0
1701616380000,4.016,4.019,4.016,4.019,809.0
1701616440000,4.017,4.017,4.014,4.014,1035.0
1701616500000,4.014,4.015,4.003,4.003,2250.0
1701616560000,4.004,4.007,4.0,4.004,5542.0
1701616620000,4.003,4.003,4.001,4.002,1240.0
1701616680000,4.002,4.005,4.0,4.002,1878.0
1701616740000,4.003,4.005,4.003,4.004,815.0
1701616800000,4.003,4.003,4.001,4.002,762.0
1701616860000,4.002,4.008,4.002,4.008,1995.0
1701616920000,4.009,4.016,4.009,4.016,2225.0
1701616980000,4.016,4.018,4.016,4.016,1324.0
1701617040000,4.015,4.017,4.012,4.017,997.0
1701617100000,4.016,4.016,4.006,4.008,1898.0
1701617160000,4.008,4.01,4.008,4.009,838.0
1701617220000,4.009,4.011,4.008,4.01,1359.0
1701617280000,4.01,4.013,4.01,4.013,303.0
1701617340000,4.012,4.013,4.009,4.011,1443.0
1701617400000,4.011,4.019,4.01,4.019,1097.0
1701617460000,4.019,4.019,4.015,4.018,1652.0
1701617520000,4.017,4.018,4.016,4.016,530.0
1701617580000,4.016,4.018,4.016,4.018,1238.0
1701617640000,4.017,4.02,4.017,4.018,1081.0
1701617700000,4.019,4.021,4.018,4.021,2223.0
1701617760000,4.019,4.019,4.016,4.017,620.0
1701617820000,4.018,4.02,4.017,4.02,866.0
1701617880000,4.021,4.021,4.015,4.019,3242.0
1701617940000,4.018,4.018,4.016,4.016,179.0
1701618000000,4.016,4.016,4.013,4.013,1303.0
1701618060000,4.013,4.017,4.013,4.015,3404.0
1701618120000,4.014,4.014,4.011,4.011,568.0
1701618180000,4.011,4.011,4.007,4.008,2398.0
1701618240000,4.008,4.013,4.006,4.008,4434.0
1701618300000,4.007,4.011,4.007,4.011,1834.0
1701618360000,4.01,4.011,4.009,4.01,932.0
1701618420000,4.009,4.01,4.007,4.007,1282.0
1701618480000,4.007,4.008,4.006,4.006,634.0
1701618540000,4.006,4.006,4.004,4.004,770.0
1701618600000,4.004,4.01,4.004,4.01,1996.0
1701618660000,4.011,4.011,4.006,4.006,2413.0
1701618720000,4.007,4.008,4.007,4.007,1292.0
1701618780000,4.007,4.008,4.007,4.008,234.0
1701618840000,4.008,4.008,4.006,4.008,1287.0
1701618900000,4.008,4.009,4.007,4.008,743.0
1701618960000,4.007,4.014,4.007,4.014,1145.0
1701619020000,4.015,4.017,4.015,4.016,1214.0
1701619080000,4.016,4.016,4.013,4.014,2547.0
1701619140000,4.013,4.014,4.012,4.012,1066.0
1701619200000,4.013,4.016,4.007,4.015,3509.0
1701619260000,4.014,4.02,4.006,4.008,21816.0
1701619320000,4.008,4.008,4.004,4.005,3479.0
1701619380000,4.005,4.008,4.004,4.006,6795.0
1701619440000,4.006,4.007,4.003,4.004,3290.0
1701619500000,4.004,4.008,4.003,4.007,2108.0
1701619560000,4.008,4.009,4.005,4.005,3381.0
1701619620000,4.005,4.006,4.004,4.005,2497.0
1701619680000,4.005,4.005,4.003,4.003,250.0
1701619740000,4.004,4.004,4.002,4.002,1380.0
1701619800000,4.002,4.003,4.001,4.002,570.0
1701619860000,4.003,4.003,4.0,4.002,3273.0
1701619920000,4.002,4.006,4.001,4.004,10165.0
1701619980000,4.004,4.004,4.002,4.004,1073.0
1701620040000,4.003,4.006,4.003,4.006,912.0
1701620100000,4.007,4.011,4.007,4.011,3242.0
1701620160000,4.012,4.014,4.011,4.012,1864.0
1701620220000,4.012,4.012,4.009,4.011,833.0
1701620280000,4.011,4.012,4.011,4.012,165.0
1701620340000,4.012,4.015,4.012,4.015,1499.0
1701620400000,4.014,4.016,4.011,4.013,4211.0
1701620460000,4.014,4.015,4.013,4.015,510.0
1701620520000,4.014,4.016,4.013,4.015,310.0
1701620580000,4.015,4.016,4.015,4.016,198.0
1701620640000,4.016,4.022,4.016,4.02,8044.0
1701620700000,4.02,4.02,4.012,4.017,8117.0
1701620760000,4.017,4.018,4.017,4.018,135.0
1701620820000,4.018,4.022,4.018,4.021,608.0
1701620880000,4.021,4.028,4.021,4.027,2938.0
1701620940000,4.027,4.029,4.026,4.026,1049.0
1701621000000,4.026,4.027,4.023,4.025,3235.0
1701621060000,4.025,4.031,4.025,4.031,7294.0
1701621120000,4.031,4.031,4.029,4.031,786.0
1701621180000,4.03,4.036,4.03,4.036,2113.0
1701621240000,4.035,4.038,4.035,4.037,4563.0
1701621300000,4.037,4.037,4.032,4.035,3564.0
1701621360000,4.035,4.036,4.033,4.036,602.0
1701621420000,4.036,4.038,4.034,4.034,799.0
1701621480000,4.035,4.039,4.035,4.036,2213.0
1701621540000,4.037,4.038,4.037,4.037,429.0
1701621600000,4.037,4.039,4.035,4.035,3610.0
1701621660000,4.034,4.036,4.033,4.033,1532.0
1701621720000,4.033,4.034,4.031,4.033,1427.0
1701621780000,4.032,4.033,4.031,4.033,1159.0
1701621840000,4.034,4.037,4.034,4.037,669.0
1701621900000,4.037,4.037,4.034,4.036,1443.0
1701621960000,4.036,4.036,4.035,4.036,601.0
1701622020000,4.036,4.039,4.033,4.037,4645.0
1701622080000,4.038,4.041,4.038,4.04,884.0
1701622140000,4.04,4.042,4.037,4.038,1997.0
1701622200000,4.037,4.038,4.029,4.03,4109.0
1701622260000,4.031,4.031,4.028,4.028,923.0
1701622320000,4.028,4.029,4.027,4.027,309.0
1701622380000,4.027,4.027,4.025,4.025,913.0
1701622440000,4.026,4.026,4.026,4.026,116.0
1701622500000,4.026,4.028,4.025,4.025,1255.0
1701622560000,4.024,4.024,4.022,4.022,1026.0
1701622620000,4.023,4.023,4.01,4.02,14321.0
1701622680000,4.02,4.021,4.013,4.019,7656.0
1701622740000,4.018,4.022,4.016,4.018,1457.0
1701622800000,4.017,4.019,4.015,4.017,2845.0
1701622860000,4.018,4.021,4.017,4.017,1105.0
1701622920000,4.018,4.018,4.014,4.015,1095.0
1701622980000,4.015,4.015,4.01,4.012,1685.0
1701623040000,4.011,4.011,4.005,4.009,3710.0
1701623100000,4.009,4.01,4.005,4.006,1051.0
1701623160000,4.005,4.005,3.998,3.998,6502.0
1701623220000,4.0,4.005,4.0,4.001,2266.0
1701623280000,4.001,4.002,3.993,3.995,3954.0
1701623340000,3.995,3.995,3.991,3.991,1686.0
1701623400000,3.991,3.995,3.991,3.995,1816.0
1701623460000,3.995,3.996,3.992,3.993,1203.0
1701623520000,3.993,3.997,3.991,3.997,2410.0
1701623580000,3.996,3.996,3.991,3.993,1460.0
1701623640000,3.992,3.992,3.992,3.992,883.0
1701623700000,3.992,3.996,3.99,3.995,3826.0
1701623760000,3.994,3.998,3.994,3.997,2419.0
1701623820000,3.997,3.998,3.994,3.997,1071.0
1701623880000,3.996,4.0,3.994,4.0,1738.0
1701623940000,4.0,4.004,3.998,4.0,3679.0
1701624000000,4.0,4.001,3.998,3.998,1672.0
1701624060000,3.997,3.997,3.993,3.995,1290.0
1701624120000,3.995,3.996,3.995,3.995,304.0
1701624180000,3.995,3.996,3.995,3.996,698.0
1701624240000,3.996,3.997,3.992,3.992,737.0
1701624300000,3.991,3.993,3.991,3.991,1258.0
1701624360000,3.991,3.994,3.985,3.986,3846.0
1701624420000,3.987,3.987,3.985,3.986,546.0
1701624480000,3.986,3.986,3.984,3.985,1323.0
1701624540000,3.985,3.989,3.985,3.989,2815.0
1701624600000,3.989,3.991,3.988,3.989,1993.0
1701624660000,3.989,3.991,3.987,3.99,3887.0
1701624720000,3.991,3.995,3.991,3.991,1162.0
1701624780000,3.991,3.998,3.991,3.996,1394.0
1701624840000,3.996,3.998,3.993,3.993,1124.0
1701624900000,3.992,3.996,3.992,3.996,474.0
1701624960000,3.997,3.999,3.995,3.999,669.0
1701625020000,3.999,4.0,3.996,3.997,2142.0
1701625080000,3.997,3.998,3.997,3.998,274.0
1701625140000,3.997,3.998,3.996,3.998,345.0
1701625200000,3.998,3.998,3.993,3.996,1078.0
1701625260000,3.996,3.996,3.994,3.995,304.0
1701625320000,3.994,3.994,3.99,3.99,603.0
1701625380000,3.99,3.99,3.984,3.985,4227.0
1701625440000,3.985,3.986,3.979,3.983,7253.0
1701625500000,3.983,3.984,3.981,3.982,5072.0
1701625560000,3.982,3.99,3.982,3.99,3015.0
1701625620000,3.99,3.99,3.986,3.987,911.0
1701625680000,3.987,3.993,3.987,3.993,1837.0
1701625740000,3.994,3.996,3.992,3.993,1270.0
1701625800000,3.994,3.995,3.992,3.993,1061.0
1701625860000,3.994,3.995,3.994,3.994,596.0
1701625920000,3.993,3.994,3.992,3.994,157.0
1701625980000,3.994,3.995,3.994,3.995,40.0
1701626040000,3.994,3.996,3.992,3.993,1244.0
1701626100000,3.992,3.995,3.991,3.994,627.0
1701626160000,3.994,3.995,3.993,3.995,370.0
1701626220000,3.994,3.994,3.993,3.994,287.0
1701626280000,3.993,4.0,3.991,3.998,4702.0
1701626340000,3.998,4.002,3.998,3.999,3154.0
1701626400000,3.999,4.004,3.994,4.003,3629.0
1701626460000,4.004,4.009,4.004,4.008,2040.0
1701626520000,4.009,4.019,4.009,4.017,5783.0
1701626580000,4.016,4.019,4.008,4.014,7124.0
1701626640000,4.014,4.016,4.014,4.016,428.0
1701626700000,4.017,4.021,4.017,4.017,2470.0
1701626760000,4.018,4.021,4.017,4.019,989.0
1701626820000,4.019,4.022,4.018,4.021,1376.0
1701626880000,4.021,4.023,4.02,4.023,716.0
1701626940000,4.023,4.023,4.018,4.018,1869.0
1701627000000,4.018,4.018,4.011,4.018,4863.0
1701627060000,4.016,4.022,4.016,4.019,3287.0
1701627120000,4.018,4.018,4.013,4.013,1927.0
1701627180000,4.014,4.021,4.014,4.02,3053.0
1701627240000,4.021,4.023,4.02,4.023,2386.0
1701627300000,4.022,4.022,4.02,4.02,499.0
1701627360000,4.019,4.02,4.016,4.018,1009.0
1701627420000,4.019,4.021,4.019,4.021,377.0
1701627480000,4.022,4.023,4.022,4.023,362.0
1701627540000,4.021,4.023,4.021,4.023,87.0
1701627600000,4.022,4.026,4.022,4.023,2183.0
1701627660000,4.023,4.023,4.022,4.023,346.0
1701627720000,4.022,4.023,4.022,4.023,181.0
1701627780000,4.023,4.024,4.023,4.024,246.0
1701627840000,4.025,4.026,4.025,4.026,232.0
1701627900000,4.026,4.03,4.026,4.03,333.0
1701627960000,4.03,4.033,4.03,4.03,1611.0
1701628020000,4.03,4.03,4.028,4.029,1157.0
1701628080000,4.028,4.03,4.028,4.03,302.0
1701628140000,4.03,4.032,4.03,4.031,175.0
1701628200000,4.032,4.033,4.03,4.03,1642.0
1701628260000,4.029,4.029,4.024,4.025,335.0
1701628320000,4.026,4.029,4.026,4.029,423.0
1701628380000,4.029,4.031,4.027,4.027,1208.0
1701628440000,4.026,4.026,4.023,4.023,1438.0
1701628500000,4.024,4.024,4.023,4.023,423.0
1701628560000,4.023,4.023,4.021,4.023,818.0
1701628620000,4.023,4.027,4.023,4.027,1134.0
1701628680000,4.027,4.031,4.025,4.027,1675.0
1701628740000,4.027,4.027,4.022,4.024,1898.0
1701628800000,4.022,4.023,4.022,4.023,89.0
1701628860000,4.023,4.024,4.023,4.023,89.0
1701628920000,4.023,4.023,4.02,4.02,1450.0
1701628980000,4.02,4.02,4.017,4.018,850.0
1701629040000,4.019,4.02,4.019,4.02,493.0
1701629100000,4.021,4.021,4.019,4.021,917.0
1701629160000,4.02,4.02,4.009,4.012,13022.0
1701629220000,4.013,4.013,4.007,4.012,3686.0
1701629280000,4.012,4.013,4.009,4.013,793.0
1701629340000,4.012,4.014,4.011,4.014,639.0
1701629400000,4.013,4.013,4.011,4.013,437.0
1701629460000,4.013,4.014,4.012,4.012,517.0
1701629520000,4.012,4.013,4.012,4.013,346.0
1701629580000,4.014,4.016,4.014,4.016,609.0
1701629640000,4.016,4.018,4.016,4.016,1505.0
1701629700000,4.015,4.015,4.011,4.012,612.0
1701629760000,4.012,4.014,4.011,4.011,542.0
1701629820000,4.012,4.012,4.01,4.01,292.0
1701629880000,4.011,4.012,4.011,4.012,81.0
1701629940000,4.011,4.011,4.007,4.009,1171.0
1701630000000,4.009,4.01,4.007,4.007,1410.0
1701630060000,4.007,4.008,4.006,4.007,472.0
1701630120000,4.007,4.007,4.002,4.007,3657.0
1701630180000,4.006,4.008,4.0,4.006,2586.0
1701630240000,4.005,4.006,4.005,4.005,539.0
1701630300000,4.005,4.005,4.002,4.004,573.0
1701630360000,4.004,4.006,4.004,4.005,272.0
1701630420000,4.006,4.007,4.005,4.006,935.0
1701630480000,4.005,4.005,4.003,4.004,258.0
1701630540000,4.004,4.004,4.001,4.002,133.0
1701630600000,4.003,4.003,4.001,4.002,577.0
1701630660000,4.003,4.003,4.003,4.003,40.0
1701630720000,4.003,4.006,4.003,4.006,333.0
1701630780000,4.006,4.008,4.004,4.004,1156.0
1701630840000,4.004,4.004,4.001,4.001,813.0
1701630900000,4.002,4.002,3.996,3.996,1833.0
1701630960000,3.996,3.996,3.992,3.993,560.0
1701631020000,3.993,3.998,3.993,3.998,1224.0
1701631080000,3.998,4.001,3.998,4.001,642.0
1701631140000,4.0,4.0,3.999,3.999,160.0
1701631200000,4.0,4.001,3.998,3.998,400.0
1701631260000,3.998,4.0,3.998,4.0,837.0
1701631320000,4.0,4.003,4.0,4.002,1440.0
1701631380000,4.003,4.004,4.002,4.002,2159.0
1701631440000,4.002,4.005,4.002,4.002,1348.0
1701631500000,4.003,4.01,4.003,4.01,6672.0
1701631560000,4.01,4.015,4.01,4.015,2750.0
1701631620000,4.016,4.017,4.016,4.017,755.0
1701631680000,4.016,4.017,4.016,4.017,287.0
1701631740000,4.017,4.019,4.017,4.019,1057.0
1701631800000,4.018,4.018,4.017,4.018,2833.0
1701631860000,4.018,4.02,4.018,4.02,1326.0
1701631920000,4.019,4.019,4.013,4.014,2076.0
1701631980000,4.015,4.015,4.013,4.013,414.0
1701632040000,4.012,4.013,4.011,4.012,1041.0
1701632100000,4.012,4.012,4.01,4.012,305.0
1701632160000,4.012,4.013,4.012,4.012,526.0
1701632220000,4.012,4.012,4.011,4.011,480.0
1701632280000,4.011,4.011,4.011,4.011,68.0
1701632340000,4.011,4.011,4.011,4.011,63.0
1701632400000,4.01,4.011,4.009,4.01,2446.0
1701632460000,4.01,4.01,4.01,4.01,0.0
1701632520000,4.009,4.009,4.008,4.008,1680.0
1701632580000,4.008,4.008,4.003,4.005,3764.0
1701632640000,4.005,4.005,4.004,4.004,152.0
1701632700000,4.004,4.004,4.002,4.002,655.0
1701632760000,4.003,4.004,4.003,4.003,578.0
1701632820000,4.003,4.009,4.003,4.006,1635.0
1701632880000,4.006,4.006,4.005,4.006,190.0
1701632940000,4.006,4.006,4.003,4.003,622.0
1701633000000,4.002,4.002,4.0,4.002,1636.0
1701633060000,4.001,4.001,4.0,4.0,201.0
1701633120000,4.0,4.001,4.0,4.0,736.0
1701633180000,4.0,4.0,3.999,4.0,276.0
1701633240000,3.997,3.997,3.993,3.994,2224.0
1701633300000,3.994,3.995,3.993,3.994,485.0
1701633360000,3.995,3.996,3.994,3.996,1859.0
1701633420000,3.995,3.996,3.995,3.996,141.0
1701633480000,3.997,4.001,3.997,4.0,964.0
1701633540000,4.0,4.001,4.0,4.0,100.0
1701633600000,4.0,4.01,3.999,4.01,2443.0
1701633660000,4.009,4.012,4.007,4.01,1273.0
1701633720000,4.01,4.011,4.008,4.008,916.0
1701633780000,4.007,4.009,4.007,4.009,545.0
1701633840000,4.009,4.009,4.008,4.008,351.0
1701633900000,4.008,4.01,4.007,4.008,933.0
1701633960000,4.007,4.008,4.005,4.008,1143.0
1701634020000,4.006,4.006,4.006,4.006,95.0
1701634080000,4.006,4.008,4.006,4.006,1216.0
1701634140000,4.005,4.005,4.005,4.005,600.0
1701634200000,4.005,4.007,4.001,4.007,2082.0
1701634260000,4.007,4.009,4.007,4.007,636.0
1701634320000,4.007,4.007,4.004,4.004,909.0
1701634380000,4.005,4.007,4.005,4.006,400.0
1701634440000,4.006,4.01,4.006,4.008,1552.0
1701634500000,4.008,4.011,4.008,4.008,650.0
1701634560000,4.008,4.008,4.006,4.007,1274.0
1701634620000,4.007,4.01,4.007,4.01,514.0
1701634680000,4.009,4.011,4.007,4.007,396.0
1701634740000,4.008,4.009,4.007,4.008,374.0
1701634800000,4.008,4.008,4.007,4.008,369.0
1701634860000,4.009,4.009,4.009,4.009,48.0
1701634920000,4.01,4.01,4.009,4.009,425.0
1701634980000,4.01,4.01,4.01,4.01,101.0
1701635040000,4.01,4.01,4.01,4.01,0.0
1701635100000,4.009,4.009,4.008,4.008,373.0
1701635160000,4.007,4.007,4.004,4.004,417.0
1701635220000,4.005,4.005,4.005,4.005,29.0
1701635280000,4.004,4.004,4.004,4.004,49.0
1701635340000,4.003,4.003,4.003,4.003,25.0
1701635400000,4.002,4.003,3.997,4.001,2373.0
1701635460000,4.001,4.002,4.001,4.001,500.0
1701635520000,4.001,4.005,4.0,4.005,1343.0
1701635580000,4.005,4.005,4.003,4.004,76.0
1701635640000,4.003,4.003,4.0,4.0,328.0
1701635700000,4.0,4.003,4.0,4.003,1118.0
1701635760000,4.002,4.002,4.002,4.002,25.0
1701635820000,4.003,4.004,4.003,4.003,887.0
1701635880000,4.003,4.003,4.003,4.003,138.0
1701635940000,4.004,4.005,4.004,4.005,2191.0
1701636000000,4.005,4.006,4.005,4.006,1068.0
1701636060000,4.005,4.006,4.001,4.001,7848.0
1701636120000,4.0,4.0,3.998,4.0,2348.0
1701636180000,4.001,4.001,4.0,4.0,471.0
1701636240000,4.001,4.002,4.0,4.0,998.0
1701636300000,3.999,4.0,3.999,4.0,83.0
1701636360000,4.0,4.001,4.0,4.0,2109.0
1701636420000,3.999,3.999,3.999,3.999,389.0
1701636480000,3.999,4.0,3.999,4.0,181.0
1701636540000,4.0,4.002,4.0,4.002,764.0
1701636600000,4.003,4.008,4.003,4.008,1275.0
1701636660000,4.008,4.011,4.008,4.009,2691.0
1701636720000,4.009,4.011,4.008,4.01,976.0
1701636780000,4.011,4.011,4.011,4.011,258.0
1701636840000,4.012,4.015,4.012,4.015,2283.0
1701636900000,4.015,4.019,4.014,4.018,4503.0
1701636960000,4.017,4.017,4.014,4.014,1543.0
1701637020000,4.014,4.014,4.013,4.013,742.0
1701637080000,4.014,4.016,4.014,4.015,1953.0
1701637140000,4.016,4.017,4.016,4.016,82.0
1701637200000,4.016,4.018,4.016,4.017,1099.0
1701637260000,4.017,4.017,4.012,4.013,2829.0
1701637320000,4.014,4.015,4.014,4.015,635.0
1701637380000,4.016,4.017,4.015,4.016,302.0
1701637440000,4.016,4.017,4.014,4.015,525.0
1701637500000,4.015,4.016,4.013,4.015,864.0
1701637560000,4.015,4.015,4.012,4.012,1236.0
1701637620000,4.013,4.015,4.013,4.014,222.0
1701637680000,4.014,4.014,4.012,4.013,1551.0
1701637740000,4.014,4.014,4.014,4.014,43.0
1701637800000,4.014,4.016,4.014,4.016,562.0
1701637860000,4.017,4.018,4.017,4.017,344.0
1701637920000,4.017,4.017,4.017,4.017,76.0
1701637980000,4.017,4.017,4.017,4.017,0.0
1701638040000,4.017,4.017,4.016,4.016,410.0
1701638100000,4.015,4.018,4.014,4.018,1717.0
1701638160000,4.017,4.017,4.013,4.013,301.0
1701638220000,4.013,4.013,4.013,4.013,261.0
1701638280000,4.012,4.012,4.008,4.01,2761.0
1701638340000,4.011,4.013,4.01,4.01,648.0
1701638400000,4.011,4.013,4.011,4.012,375.0
1701638460000,4.013,4.014,4.009,4.01,810.0
1701638520000,4.01,4.01,4.009,4.01,237.0
1701638580000,4.009,4.009,4.005,4.007,1289.0
1701638640000,4.008,4.009,4.008,4.009,1269.0
1701638700000,4.01,4.01,4.009,4.01,565.0
1701638760000,4.01,4.014,4.009,4.013,1155.0
1701638820000,4.013,4.013,4.013,4.013,0.0
1701638880000,4.012,4.012,4.011,4.011,495.0
1701638940000,4.011,4.011,4.01,4.01,119.0
1701639000000,4.009,4.009,4.006,4.008,2046.0
1701639060000,4.009,4.012,4.009,4.012,533.0
1701639120000,4.011,4.011,4.009,4.009,111.0
1701639180000,4.008,4.008,4.006,4.008,911.0
1701639240000,4.009,4.01,4.008,4.009,1515.0
1701639300000,4.008,4.009,4.005,4.005,2006.0
1701639360000,4.005,4.006,4.005,4.006,563.0
1701639420000,4.006,4.006,4.005,4.005,664.0
1701639480000,4.004,4.008,4.004,4.008,921.0
1701639540000,4.008,4.011,4.008,4.011,442.0
1701639600000,4.01,4.011,4.009,4.009,589.0
1701639660000,4.009,4.01,4.008,4.009,1359.0
1701639720000,4.009,4.009,4.007,4.007,1074.0
1701639780000,4.008,4.01,4.008,4.009,901.0
1701639840000,4.01,4.013,4.01,4.013,263.0
1701639900000,4.014,4.017,4.014,4.016,704.0
1701639960000,4.016,4.017,4.016,4.017,201.0
1701640020000,4.016,4.016,4.014,4.015,1605.0
1701640080000,4.015,4.015,4.012,4.012,462.0
1701640140000,4.012,4.014,4.011,4.013,252.0
1701640200000,4.013,4.017,4.013,4.017,417.0
1701640260000,4.017,4.017,4.017,4.017,2.0
1701640320000,4.017,4.018,4.016,4.016,1042.0
1701640380000,4.016,4.017,4.013,4.013,969.0
1701640440000,4.013,4.019,4.013,4.018,4316.0
1701640500000,4.018,4.02,4.018,4.019,734.0
1701640560000,4.019,4.019,4.018,4.019,359.0
1701640620000,4.018,4.019,4.017,4.018,1232.0
1701640680000,4.018,4.019,4.018,4.019,161.0
1701640740000,4.019,4.022,4.019,4.021,563.0
1701640800000,4.022,4.022,4.019,4.021,977.0
1701640860000,4.021,4.021,4.018,4.02,1745.0
1701640920000,4.019,4.019,4.018,4.018,237.0
1701640980000,4.019,4.021,4.019,4.021,133.0
1701641040000,4.021,4.026,4.021,4.025,3073.0
1701641100000,4.026,4.029,4.026,4.029,2320.0
1701641160000,4.029,4.032,4.029,4.032,1896.0
1701641220000,4.032,4.035,4.031,4.031,2834.0
1701641280000,4.031,4.034,4.031,4.031,1451.0
1701641340000,4.031,4.031,4.026,4.028,2640.0
1701641400000,4.029,4.031,4.029,4.029,1338.0
1701641460000,4.03,4.032,4.029,4.031,1299.0
1701641520000,4.03,4.035,4.029,4.032,1424.0
1701641580000,4.031,4.033,4.031,4.032,725.0
1701641640000,4.033,4.036,4.033,4.036,1361.0
1701641700000,4.036,4.038,4.035,4.038,1183.0
1701641760000,4.037,4.043,4.037,4.04,3339.0
1701641820000,4.041,4.042,4.031,4.034,12003.0
1701641880000,4.034,4.034,4.032,4.034,2747.0
1701641940000,4.033,4.046,4.033,4.044,16310.0
1701642000000,4.045,4.06,4.045,4.057,18044.0
1701642060000,4.057,4.067,4.056,4.06,9319.0
1701642120000,4.059,4.059,4.052,4.054,5788.0
1701642180000,4.054,4.059,4.052,4.057,4402.0
1701642240000,4.057,4.059,4.055,4.057,1536.0
1701642300000,4.057,4.058,4.054,4.054,3282.0
1701642360000,4.054,4.054,4.049,4.052,7859.0
1701642420000,4.051,4.051,4.049,4.049,1087.0
1701642480000,4.049,4.051,4.047,4.05,2879.0
1701642540000,4.048,4.048,4.044,4.044,2872.0
1701642600000,4.045,4.048,4.04,4.04,4028.0
1701642660000,4.042,4.045,4.042,4.044,945.0
1701642720000,4.045,4.052,4.045,4.052,1202.0
1701642780000,4.054,4.069,4.054,4.066,9918.0
1701642840000,4.067,4.067,4.057,4.061,4969.0
1701642900000,4.061,4.063,4.06,4.063,3044.0
1701642960000,4.061,4.069,4.061,4.068,5648.0
1701643020000,4.068,4.07,4.066,4.066,2947.0
1701643080000,4.066,4.069,4.066,4.066,6294.0
1701643140000,4.066,4.069,4.065,4.066,3862.0
1701643200000,4.066,4.071,4.066,4.069,5079.0
1701643260000,4.069,4.07,4.066,4.066,2446.0
1701643320000,4.067,4.067,4.059,4.059,1375.0
1701643380000,4.06,4.06,4.041,4.045,5031.0
1701643440000,4.044,4.045,4.03,4.031,8112.0
1701643500000,4.032,4.041,4.032,4.041,6739.0
1701643560000,4.041,4.045,4.041,4.045,7512.0
1701643620000,4.045,4.056,4.045,4.055,4543.0
1701643680000,4.055,4.063,4.055,4.062,3785.0
1701643740000,4.063,4.064,4.062,4.064,2263.0
1701643800000,4.064,4.073,4.064,4.072,6128.0
1701643860000,4.073,4.076,4.072,4.073,4523.0
1701643920000,4.073,4.076,4.073,4.075,1720.0
1701643980000,4.075,4.085,4.075,4.084,7149.0
1701644040000,4.084,4.085,4.081,4.085,2697.0
1701644100000,4.083,4.085,4.082,4.083,2696.0
1701644160000,4.083,4.089,4.081,4.088,2455.0
1701644220000,4.088,4.089,4.085,4.086,3959.0
1701644280000,4.086,4.088,4.085,4.087,1386.0
1701644340000,4.088,4.09,4.086,4.089,4949.0
1701644400000,4.089,4.092,4.089,4.09,3099.0
1701644460000,4.09,4.091,4.083,4.084,5287.0
1701644520000,4.083,4.084,4.08,4.081,1824.0
1701644580000,4.081,4.081,4.073,4.078,5631.0
1701644640000,4.079,4.088,4.079,4.087,5276.0
1701644700000,4.088,4.088,4.085,4.086,854.0
1701644760000,4.086,4.086,4.084,4.085,2936.0
1701644820000,4.086,4.088,4.085,4.088,3680.0
1701644880000,4.088,4.089,4.084,4.085,2178.0
1701644940000,4.085,4.085,4.082,4.084,2527.0
1701645000000,4.083,4.095,4.083,4.094,4084.0
1701645060000,4.096,4.096,4.086,4.091,5707.0
1701645120000,4.09,4.09,4.072,4.077,6356.0
1701645180000,4.077,4.085,4.077,4.085,1875.0
1701645240000,4.084,4.085,4.084,4.085,640.0
1701645300000,4.086,4.088,4.081,4.081,3059.0
1701645360000,4.08,4.083,4.078,4.081,1625.0
1701645420000,4.081,4.082,4.073,4.074,5426.0
1701645480000,4.075,4.078,4.075,4.076,1358.0
1701645540000,4.075,4.076,4.068,4.071,3404.0
1701645600000,4.07,4.071,4.065,4.067,2745.0
1701645660000,4.067,4.072,4.065,4.07,6517.0
1701645720000,4.071,4.071,4.066,4.067,1146.0
1701645780000,4.067,4.07,4.063,4.069,3357.0
1701645840000,4.068,4.069,4.061,4.061,9324.0
1701645900000,4.063,4.072,4.063,4.071,4390.0
1701645960000,4.071,4.075,4.067,4.068,5308.0
1701646020000,4.067,4.072,4.066,4.072,14507.0
1701646080000,4.073,4.075,4.066,4.07,5944.0
1701646140000,4.071,4.075,4.071,4.075,1240.0
1701646200000,4.075,4.077,4.069,4.072,3566.0
1701646260000,4.071,4.071,4.055,4.059,19317.0
1701646320000,4.058,4.068,4.055,4.066,13519.0
1701646380000,4.067,4.09,4.067,4.09,13012.0
1701646440000,4.091,4.097,4.088,4.096,7063.0
1701646500000,4.095,4.103,4.095,4.102,7699.0
1701646560000,4.102,4.11,4.102,4.11,11220.0
1701646620000,4.111,4.116,4.109,4.116,2936.0
1701646680000,4.115,4.115,4.111,4.112,12423.0
1701646740000,4.111,4.111,4.099,4.105,9274.0
1701646800000,4.104,4.118,4.098,4.117,14527.0
1701646860000,4.117,4.12,4.116,4.117,3557.0
1701646920000,4.117,4.117,4.113,4.115,4629.0
1701646980000,4.114,4.119,4.114,4.117,7442.0
1701647040000,4.117,4.121,4.117,4.119,2102.0
1701647100000,4.119,4.121,4.119,4.119,1876.0
1701647160000,4.12,4.131,4.118,4.131,3872.0
1701647220000,4.13,4.131,4.119,4.129,9135.0
1701647280000,4.129,4.131,4.12,4.129,6592.0
1701647340000,4.127,4.133,4.127,4.131,1648.0
1701647400000,4.132,4.137,4.129,4.134,7490.0
1701647460000,4.135,4.148,4.135,4.148,5353.0
1701647520000,4.149,4.161,4.148,4.159,9423.0
1701647580000,4.159,4.168,4.154,4.168,14192.0
1701647640000,4.168,4.168,4.154,4.154,10579.0
1701647700000,4.155,4.17,4.153,4.17,9049.0
1701647760000,4.169,4.17,4.165,4.17,3878.0
1701647820000,4.171,4.171,4.159,4.16,6976.0
1701647880000,4.159,4.159,4.15,4.152,10405.0
1701647940000,4.153,4.169,4.151,4.168,9850.0
1701648000000,4.169,4.171,4.158,4.158,14381.0
1701648060000,4.158,4.158,4.146,4.147,11677.0
1701648120000,4.146,4.161,4.144,4.161,6807.0
1701648180000,4.162,4.165,4.157,4.163,6095.0
1701648240000,4.163,4.171,4.156,4.171,9846.0
1701648300000,4.171,4.181,4.17,4.178,5482.0
1701648360000,4.179,4.204,4.177,4.202,22403.0
1701648420000,4.203,4.249,4.202,4.24,50022.0
1701648480000,4.241,4.28,4.241,4.266,81980.0
1701648540000,4.265,4.321,4.264,4.293,83309.0
1701648600000,4.292,4.315,4.273,4.293,61715.0
1701648660000,4.294,4.294,4.271,4.275,15923.0
1701648720000,4.276,4.287,4.275,4.287,7063.0
1701648780000,4.288,4.354,4.288,4.326,90696.0
1701648840000,4.325,4.36,4.321,4.328,58884.0
1701648900000,4.328,4.328,4.298,4.308,45889.0
1701648960000,4.307,4.307,4.273,4.279,26138.0
1701649020000,4.278,4.278,4.255,4.263,23458.0
1701649080000,4.263,4.293,4.261,4.293,29433.0
1701649140000,4.292,4.293,4.281,4.29,20211.0
1701649200000,4.289,4.29,4.254,4.264,33694.0
1701649260000,4.262,4.289,4.258,4.284,10485.0
1701649320000,4.283,4.29,4.283,4.289,9007.0
1701649380000,4.289,4.29,4.287,4.29,5316.0
1701649440000,4.29,4.325,4.289,4.324,34825.0
1701649500000,4.326,4.34,4.315,4.323,26853.0
1701649560000,4.321,4.321,4.288,4.297,22833.0
1701649620000,4.296,4.351,4.285,4.338,23222.0
1701649680000,4.338,4.35,4.317,4.319,13923.0
1701649740000,4.319,4.327,4.298,4.309,14692.0
1701649800000,4.308,4.329,4.302,4.329,8065.0
1701649860000,4.329,4.354,4.327,4.354,23182.0
1701649920000,4.354,4.38,4.354,4.368,21307.0
1701649980000,4.368,4.423,4.363,4.423,35128.0
1701650040000,4.424,4.497,4.402,4.484,75694.0
1701650100000,4.483,4.519,4.46,4.481,112197.0
1701650160000,4.481,4.481,4.421,4.428,42262.0
1701650220000,4.426,4.431,4.391,4.428,34382.0
1701650280000,4.427,4.431,4.397,4.403,18208.0
1701650340000,4.403,4.457,4.379,4.448,52146.0
1701650400000,4.447,4.499,4.44,4.497,42422.0
1701650460000,4.496,4.511,4.492,4.5,35892.0
1701650520000,4.504,4.504,4.451,4.456,24597.0
1701650580000,4.455,4.458,4.441,4.452,12871.0
1701650640000,4.449,4.483,4.436,4.483,12445.0
1701650700000,4.483,4.492,4.436,4.442,19224.0
1701650760000,4.441,4.469,4.432,4.451,21652.0
1701650820000,4.449,4.449,4.428,4.434,14054.0
1701650880000,4.435,4.471,4.435,4.461,7605.0
1701650940000,4.462,4.473,4.438,4.439,19455.0
1701651000000,4.438,4.44,4.409,4.428,25580.0
1701651060000,4.429,4.449,4.429,4.447,11239.0
1701651120000,4.447,4.473,4.447,4.469,5049.0
1701651180000,4.469,4.494,4.467,4.489,11728.0
1701651240000,4.485,4.6,4.482,4.567,86564.0
1701651300000,4.568,4.643,4.55,4.604,83732.0
1701651360000,4.603,4.658,4.564,4.618,137601.0
1701651420000,4.616,4.623,4.593,4.618,77753.0
1701651480000,4.618,4.618,4.596,4.599,19209.0
1701651540000,4.597,4.639,4.593,4.606,22920.0
1701651600000,4.605,4.61,4.559,4.568,33945.0
1701651660000,4.568,4.571,4.538,4.551,20875.0
1701651720000,4.551,4.555,4.512,4.52,20208.0
1701651780000,4.519,4.602,4.514,4.586,44805.0
1701651840000,4.586,4.589,4.542,4.549,18393.0
1701651900000,4.55,4.555,4.513,4.522,26820.0
1701651960000,4.523,4.538,4.52,4.522,9993.0
1701652020000,4.522,4.527,4.501,4.52,13493.0
1701652080000,4.519,4.565,4.514,4.541,28213.0
1701652140000,4.543,4.55,4.532,4.536,6612.0
1701652200000,4.535,4.553,4.534,4.54,4905.0
1701652260000,4.542,4.55,4.531,4.532,8271.0
1701652320000,4.532,4.539,4.531,4.539,4214.0
1701652380000,4.537,4.564,4.533,4.563,5738.0
1701652440000,4.563,4.601,4.563,4.591,18667.0
1701652500000,4.591,4.596,4.585,4.592,12629.0
1701652560000,4.591,4.6,4.585,4.591,7629.0
1701652620000,4.588,4.589,4.556,4.556,22835.0
1701652680000,4.556,4.557,4.538,4.543,6962.0
1701652740000,4.543,4.548,4.533,4.54,6972.0
1701652800000,4.54,4.544,4.532,4.543,7458.0
1701652860000,4.542,4.553,4.53,4.531,9517.0
1701652920000,4.531,4.54,4.517,4.536,20686.0
1701652980000,4.536,4.558,4.529,4.542,14771.0
1701653040000,4.543,4.559,4.51,4.518,23175.0
1701653100000,4.517,4.521,4.488,4.497,55420.0
1701653160000,4.498,4.519,4.498,4.507,9513.0
1701653220000,4.507,4.509,4.491,4.509,8910.0
1701653280000,4.509,4.51,4.498,4.507,4450.0
1701653340000,4.508,4.514,4.506,4.512,4389.0
1701653400000,4.51,4.514,4.491,4.492,16482.0
1701653460000,4.495,4.512,4.488,4.5,7828.0
1701653520000,4.499,4.509,4.498,4.507,3759.0
1701653580000,4.508,4.509,4.496,4.499,6358.0
1701653640000,4.5,4.5,4.47,4.486,22370.0
1701653700000,4.487,4.493,4.47,4.473,17418.0
1701653760000,4.473,4.498,4.473,4.495,10899.0
1701653820000,4.495,4.52,4.492,4.513,11790.0
1701653880000,4.513,4.53,4.504,4.528,9107.0
1701653940000,4.526,4.557,4.522,4.544,33879.0
1701654000000,4.545,4.545,4.489,4.489,43679.0
1701654060000,4.489,4.502,4.472,4.477,11136.0
1701654120000,4.477,4.479,4.432,4.457,31569.0
1701654180000,4.456,4.464,4.445,4.464,9399.0
1701654240000,4.463,4.474,4.458,4.466,16108.0
1701654300000,4.467,4.476,4.463,4.463,3109.0
1701654360000,4.464,4.477,4.464,4.47,8541.0
1701654420000,4.469,4.475,4.449,4.458,18416.0
1701654480000,4.458,4.459,4.45,4.455,2118.0
1701654540000,4.455,4.457,4.446,4.456,3224.0
1701654600000,4.452,4.457,4.444,4.45,6028.0
1701654660000,4.45,4.453,4.444,4.451,3201.0
1701654720000,4.45,4.457,4.446,4.447,2232.0
1701654780000,4.447,4.451,4.439,4.439,7075.0
1701654840000,4.438,4.438,4.413,4.424,20040.0
1701654900000,4.425,4.433,4.416,4.417,9745.0
1701654960000,4.415,4.416,4.353,4.37,91989.0
1701655020000,4.375,4.399,4.375,4.386,24619.0
1701655080000,4.386,4.391,4.377,4.388,10527.0
1701655140000,4.389,4.394,4.373,4.38,8807.0
1701655200000,4.38,4.385,4.357,4.364,13771.0
1701655260000,4.363,4.369,4.342,4.357,20506.0
1701655320000,4.356,4.369,4.355,4.369,8609.0
1701655380000,4.368,4.372,4.323,4.337,35450.0
1701655440000,4.337,4.347,4.324,4.347,34011.0
1701655500000,4.346,4.356,4.343,4.351,11409.0
1701655560000,4.35,4.36,4.35,4.359,10193.0
1701655620000,4.359,4.372,4.359,4.371,5729.0
1701655680000,4.371,4.393,4.371,4.39,20263.0
1701655740000,4.391,4.392,4.377,4.392,8374.0
1701655800000,4.392,4.403,4.392,4.402,12005.0
1701655860000,4.402,4.416,4.395,4.397,16220.0
1701655920000,4.398,4.42,4.398,4.415,17418.0
1701655980000,4.415,4.427,4.41,4.422,21022.0
1701656040000,4.422,4.43,4.419,4.421,10313.0
1701656100000,4.422,4.422,4.401,4.403,9212.0
1701656160000,4.403,4.434,4.4,4.434,18872.0
1701656220000,4.433,4.443,4.419,4.42,13733.0
1701656280000,4.42,4.422,4.391,4.405,25423.0
1701656340000,4.406,4.411,4.405,4.406,3171.0
1701656400000,4.406,4.411,4.39,4.401,7454.0
1701656460000,4.398,4.398,4.391,4.395,4857.0
1701656520000,4.394,4.398,4.392,4.396,1197.0
1701656580000,4.397,4.401,4.382,4.386,3645.0
1701656640000,4.385,4.394,4.37,4.376,12128.0
1701656700000,4.378,4.401,4.378,4.4,19725.0
1701656760000,4.401,4.409,4.401,4.404,2897.0
1701656820000,4.405,4.416,4.403,4.415,9267.0
1701656880000,4.416,4.429,4.414,4.424,10037.0
1701656940000,4.421,4.421,4.409,4.413,1615.0
1701657000000,4.412,4.426,4.409,4.426,7824.0
1701657060000,4.426,4.467,4.426,4.463,25958.0
1701657120000,4.463,4.464,4.442,4.446,9735.0
1701657180000,4.447,4.46,4.443,4.45,6395.0
1701657240000,4.449,4.458,4.437,4.442,10044.0
1701657300000,4.44,4.44,4.428,4.435,25100.0
1701657360000,4.435,4.446,4.435,4.445,3950.0
1701657420000,4.445,4.454,4.44,4.44,3717.0
1701657480000,4.44,4.44,4.42,4.42,10851.0
1701657540000,4.424,4.428,4.42,4.428,5828.0
1701657600000,4.428,4.428,4.396,4.412,33146.0
1701657660000,4.412,4.419,4.4,4.407,7582.0
1701657720000,4.408,4.416,4.405,4.405,8923.0
1701657780000,4.405,4.415,4.405,4.415,3110.0
1701657840000,4.414,4.418,4.404,4.409,5575.0
1701657900000,4.409,4.413,4.401,4.405,5787.0
1701657960000,4.406,4.407,4.398,4.402,2860.0
1701658020000,4.403,4.404,4.393,4.394,3278.0
1701658080000,4.394,4.395,4.384,4.389,4544.0
1701658140000,4.389,4.397,4.383,4.39,4610.0
1701658200000,4.39,4.4,4.373,4.38,10733.0
1701658260000,4.38,4.396,4.37,4.396,11500.0
1701658320000,4.394,4.394,4.385,4.386,4008.0
1701658380000,4.386,4.398,4.386,4.397,4094.0
1701658440000,4.398,4.405,4.394,4.402,10018.0
1701658500000,4.401,4.401,4.38,4.381,3587.0
1701658560000,4.383,4.388,4.383,4.386,1037.0
1701658620000,4.386,4.387,4.383,4.384,2119.0
1701658680000,4.384,4.384,4.381,4.383,1282.0
1701658740000,4.383,4.399,4.383,4.392,5333.0
1701658800000,4.392,4.393,4.379,4.383,5351.0
1701658860000,4.382,4.384,4.378,4.379,2429.0
1701658920000,4.379,4.38,4.373,4.377,3598.0
1701658980000,4.377,4.381,4.376,4.381,1132.0
1701659040000,4.381,4.39,4.38,4.389,5169.0
1701659100000,4.389,4.392,4.381,4.392,3907.0
1701659160000,4.393,4.425,4.393,4.417,15406.0
1701659220000,4.419,4.44,4.417,4.436,19906.0
1701659280000,4.436,4.451,4.432,4.446,10922.0
1701659340000,4.446,4.459,4.442,4.443,10195.0
1701659400000,4.442,4.458,4.436,4.439,12724.0
1701659460000,4.438,4.445,4.437,4.445,2196.0
1701659520000,4.445,4.448,4.44,4.447,4737.0
1701659580000,4.447,4.448,4.437,4.437,2755.0
1701659640000,4.437,4.447,4.435,4.44,2220.0
1701659700000,4.439,4.442,4.433,4.438,4055.0
1701659760000,4.437,4.437,4.416,4.423,14957.0
1701659820000,4.423,4.435,4.423,4.427,8978.0
1701659880000,4.426,4.458,4.426,4.456,17940.0
1701659940000,4.456,4.456,4.446,4.454,8691.0
1701660000000,4.455,4.464,4.454,4.458,6615.0
1701660060000,4.459,4.473,4.451,4.451,17891.0
1701660120000,4.453,4.478,4.45,4.476,16681.0
1701660180000,4.477,4.488,4.47,4.471,13480.0
1701660240000,4.471,4.474,4.456,4.456,5416.0
1701660300000,4.457,4.458,4.45,4.454,5803.0
1701660360000,4.455,4.459,4.441,4.45,14921.0
1701660420000,4.447,4.451,4.446,4.451,1189.0
1701660480000,4.451,4.531,4.448,4.516,65460.0
1701660540000,4.514,4.546,4.509,4.523,42374.0
1701660600000,4.524,4.554,4.511,4.527,39320.0
1701660660000,4.527,4.73,4.522,4.671,695691.0
1701660720000,4.671,4.757,4.671,4.715,220650.0
1701660780000,4.714,4.756,4.702,4.717,96294.0
1701660840000,4.717,4.758,4.68,4.757,138201.0
1701660900000,4.756,4.785,4.727,4.731,127195.0
1701660960000,4.73,4.731,4.68,4.686,60951.0
1701661020000,4.684,4.799,4.681,4.794,96320.0
1701661080000,4.794,4.799,4.749,4.777,81938.0
1701661140000,4.778,4.843,4.753,4.818,94266.0
1701661200000,4.82,4.832,4.784,4.812,43565.0
1701661260000,4.813,4.877,4.79,4.865,81951.0
1701661320000,4.866,4.87,4.827,4.844,41853.0
1701661380000,4.844,4.884,4.84,4.88,50894.0
1701661440000,4.882,4.939,4.867,4.909,69096.0
1701661500000,4.91,4.96,4.88,4.955,92206.0
1701661560000,4.953,5.011,4.941,4.995,114724.0
1701661620000,4.995,5.079,4.992,5.056,144669.0
1701661680000,5.059,5.135,5.023,5.121,228003.0
1701661740000,5.123,5.142,5.06,5.096,168989.0
1701661800000,5.101,5.102,5.012,5.025,117389.0
1701661860000,5.024,5.025,4.97,4.977,149834.0
1701661920000,4.978,4.983,4.786,4.897,288135.0
1701661980000,4.897,4.925,4.834,4.925,111575.0
1701662040000,4.925,4.926,4.852,4.896,97488.0
1701662100000,4.894,4.934,4.878,4.889,50155.0
1701662160000,4.888,4.947,4.878,4.936,74635.0
1701662220000,4.936,4.981,4.934,4.979,52016.0
1701662280000,4.977,5.046,4.971,5.02,120293.0
1701662340000,5.021,5.025,4.962,4.976,62765.0
1701662400000,4.975,5.027,4.923,5.019,78439.0
1701662460000,5.017,5.053,4.968,5.044,51804.0
1701662520000,5.04,5.109,5.013,5.081,109306.0
1701662580000,5.081,5.111,5.06,5.073,67596.0
1701662640000,5.072,5.139,5.064,5.117,66261.0
1701662700000,5.119,5.142,5.08,5.091,62045.0
1701662760000,5.089,5.103,5.038,5.063,75671.0
1701662820000,5.062,5.124,5.016,5.116,85624.0
1701662880000,5.116,5.174,5.101,5.167,110462.0
1701662940000,5.166,5.196,5.121,5.128,102825.0
1701663000000,5.127,5.159,5.084,5.106,89691.0
1701663060000,5.104,5.121,5.068,5.094,50328.0
1701663120000,5.095,5.109,5.067,5.102,27000.0
1701663180000,5.104,5.115,5.064,5.065,40394.0
1701663240000,5.064,5.083,5.049,5.07,38766.0
1701663300000,5.07,5.108,5.05,5.108,58482.0
1701663360000,5.107,5.14,5.042,5.069,109446.0
1701663420000,5.069,5.072,4.994,5.02,80474.0
1701663480000,5.022,5.091,5.02,5.056,66737.0
1701663540000,5.057,5.087,5.043,5.071,34377.0
1701663600000,5.071,5.1,5.008,5.045,67517.0
1701663660000,5.043,5.085,5.036,5.053,51359.0
1701663720000,5.053,5.066,5.045,5.066,12644.0
1701663780000,5.067,5.084,5.047,5.05,16431.0
1701663840000,5.052,5.067,5.03,5.065,25512.0
1701663900000,5.068,5.099,5.065,5.07,23880.0
1701663960000,5.069,5.07,5.04,5.05,12541.0
1701664020000,5.051,5.092,5.038,5.046,37202.0
1701664080000,5.048,5.048,5.001,5.01,34078.0
1701664140000,5.01,5.025,4.972,5.014,40959.0
1701664200000,5.015,5.08,5.01,5.066,45856.0
1701664260000,5.068,5.072,4.988,4.996,47540.0
1701664320000,4.994,5.01,4.979,4.989,16517.0
1701664380000,4.991,4.992,4.888,4.954,154735.0
1701664440000,4.953,4.986,4.948,4.967,27201.0
1701664500000,4.968,4.994,4.959,4.974,24980.0
1701664560000,4.974,4.98,4.948,4.967,27150.0
1701664620000,4.969,4.972,4.953,4.96,10627.0
1701664680000,4.964,5.0,4.964,4.988,30282.0
1701664740000,4.986,5.006,4.98,4.987,15876.0
1701664800000,4.987,4.993,4.969,4.974,7070.0
1701664860000,4.974,4.994,4.957,4.994,16872.0
1701664920000,4.995,4.999,4.957,4.972,23507.0
1701664980000,4.974,4.981,4.882,4.914,80660.0
1701665040000,4.914,4.949,4.912,4.94,28513.0
1701665100000,4.943,4.957,4.91,4.921,19049.0
1701665160000,4.921,4.965,4.911,4.958,16696.0
1701665220000,4.957,4.964,4.941,4.956,14966.0
1701665280000,4.952,4.996,4.939,4.978,32467.0
1701665340000,4.978,4.981,4.95,4.95,10211.0
1701665400000,4.953,4.968,4.952,4.965,10408.0
1701665460000,4.966,4.968,4.931,4.933,14139.0
1701665520000,4.933,4.966,4.933,4.965,20575.0
1701665580000,4.965,4.976,4.956,4.959,21025.0
1701665640000,4.96,4.982,4.957,4.974,14494.0
1701665700000,4.976,4.985,4.957,4.969,14817.0
1701665760000,4.968,4.984,4.958,4.963,13571.0
1701665820000,4.961,4.97,4.953,4.953,10619.0
1701665880000,4.953,4.973,4.945,4.95,18599.0
1701665940000,4.95,4.95,4.906,4.92,36399.0
1701666000000,4.921,4.93,4.91,4.91,18045.0
1701666060000,4.91,4.924,4.862,4.886,57660.0
1701666120000,4.887,4.907,4.869,4.875,35060.0
1701666180000,4.874,4.884,4.85,4.858,38740.0
1701666240000,4.858,4.866,4.822,4.833,68658.0
1701666300000,4.834,4.852,4.83,4.836,25026.0
1701666360000,4.835,4.885,4.83,4.872,46120.0
1701666420000,4.871,4.872,4.855,4.858,10971.0
1701666480000,4.856,4.856,4.83,4.849,20953.0
1701666540000,4.849,4.887,4.832,4.872,32238.0
1701666600000,4.875,4.892,4.858,4.868,17556.0
1701666660000,4.87,4.876,4.857,4.868,8657.0
1701666720000,4.868,4.883,4.868,4.883,9785.0
1701666780000,4.884,4.89,4.871,4.882,11395.0
1701666840000,4.882,4.899,4.882,4.887,8963.0
1701666900000,4.887,4.942,4.881,4.929,28287.0
1701666960000,4.929,4.956,4.926,4.932,27155.0
1701667020000,4.927,4.956,4.92,4.947,27502.0
1701667080000,4.946,4.947,4.932,4.938,9811.0
1701667140000,4.938,4.95,4.936,4.941,12877.0
1701667200000,4.943,4.961,4.93,4.958,21130.0
1701667260000,4.958,4.962,4.932,4.932,12151.0
1701667320000,4.932,4.951,4.929,4.951,5710.0
1701667380000,4.951,4.958,4.931,4.954,29722.0
1701667440000,4.952,4.959,4.927,4.954,21903.0
1701667500000,4.955,4.96,4.934,4.935,8553.0
1701667560000,4.936,4.937,4.903,4.907,17551.0
1701667620000,4.907,4.912,4.864,4.885,73385.0
1701667680000,4.886,4.889,4.849,4.86,19476.0
1701667740000,4.86,4.863,4.8,4.81,74128.0
1701667800000,4.81,4.836,4.803,4.832,49395.0
1701667860000,4.833,4.85,4.819,4.834,21432.0
1701667920000,4.835,4.844,4.821,4.828,13690.0
1701667980000,4.828,4.831,4.821,4.828,7524.0
1701668040000,4.827,4.852,4.82,4.844,28323.0
1701668100000,4.844,4.849,4.834,4.845,11327.0
1701668160000,4.845,4.851,4.83,4.84,13660.0
1701668220000,4.839,4.839,4.828,4.828,5896.0
1701668280000,4.83,4.834,4.815,4.832,22234.0
1701668340000,4.832,4.846,4.831,4.844,12260.0
1701668400000,4.844,4.884,4.841,4.876,34000.0
1701668460000,4.876,4.877,4.858,4.859,13103.0
1701668520000,4.86,4.866,4.851,4.866,4895.0
1701668580000,4.866,4.876,4.85,4.875,25421.0
1701668640000,4.874,4.882,4.868,4.872,7084.0
1701668700000,4.873,4.877,4.851,4.851,10972.0
1701668760000,4.851,4.851,4.801,4.806,25578.0
1701668820000,4.805,4.824,4.801,4.819,15079.0
1701668880000,4.819,4.822,4.771,4.822,72562.0
1701668940000,4.82,4.846,4.81,4.833,30316.0
1701669000000,4.832,4.853,4.832,4.843,29271.0
1701669060000,4.845,4.851,4.832,4.834,9938.0
1701669120000,4.834,4.836,4.819,4.827,7713.0
1701669180000,4.827,4.842,4.827,4.832,6428.0
1701669240000,4.831,4.833,4.805,4.822,14058.0
1701669300000,4.822,4.858,4.814,4.855,20239.0
1701669360000,4.855,4.887,4.851,4.885,22281.0
1701669420000,4.886,4.895,4.867,4.892,32324.0
1701669480000,4.892,4.899,4.878,4.897,20984.0
1701669540000,4.897,4.903,4.873,4.894,17970.0
1701669600000,4.892,4.934,4.892,4.934,36196.0
1701669660000,4.933,4.956,4.931,4.954,23193.0
1701669720000,4.952,4.976,4.943,4.959,42490.0
1701669780000,4.959,5.017,4.937,5.0,69350.0
1701669840000,4.999,5.033,4.976,5.029,51309.0
1701669900000,5.028,5.028,4.964,4.968,55384.0
1701669960000,4.965,4.972,4.929,4.929,51874.0
1701670020000,4.928,4.96,4.906,4.944,41006.0
1701670080000,4.944,4.946,4.923,4.942,9628.0
1701670140000,4.942,5.011,4.922,4.976,63679.0
1701670200000,4.978,4.989,4.94,4.955,21433.0
1701670260000,4.955,4.983,4.949,4.97,16928.0
1701670320000,4.971,4.99,4.968,4.984,16158.0
1701670380000,4.982,4.994,4.982,4.989,4899.0
1701670440000,4.989,4.997,4.962,4.973,16958.0
1701670500000,4.973,4.993,4.963,4.992,7768.0
1701670560000,4.991,5.01,4.984,5.003,12600.0
1701670620000,5.001,5.033,5.001,5.024,20731.0
1701670680000,5.026,5.08,5.024,5.079,50588.0
1701670740000,5.078,5.087,5.052,5.064,44685.0
1701670800000,5.066,5.081,5.032,5.069,44495.0
1701670860000,5.07,5.091,5.061,5.069,45852.0
1701670920000,5.069,5.095,5.051,5.092,19754.0
1701670980000,5.088,5.1,5.08,5.097,12962.0
1701671040000,5.096,5.15,5.08,5.145,54285.0
1701671100000,5.144,5.178,5.063,5.078,76124.0
1701671160000,5.079,5.107,5.073,5.104,31313.0
1701671220000,5.103,5.15,5.096,5.141,28251.0
1701671280000,5.14,5.14,5.103,5.125,21626.0
1701671340000,5.124,5.16,5.112,5.143,19341.0
1701671400000,5.147,5.185,5.143,5.147,59830.0
1701671460000,5.146,5.21,5.12,5.195,70245.0
1701671520000,5.192,5.205,5.15,5.17,42265.0
1701671580000,5.171,5.172,5.084,5.106,66683.0
1701671640000,5.103,5.103,5.062,5.085,32816.0
1701671700000,5.085,5.088,5.031,5.038,50032.0
1701671760000,5.039,5.056,5.029,5.054,27582.0
1701671820000,5.057,5.105,5.053,5.07,44689.0
1701671880000,5.07,5.07,5.047,5.056,12468.0
1701671940000,5.054,5.074,5.043,5.057,23872.0
1701672000000,5.057,5.113,5.057,5.097,69929.0
1701672060000,5.097,5.116,5.086,5.097,20604.0
1701672120000,5.097,5.119,5.087,5.095,22985.0
1701672180000,5.094,5.094,5.032,5.043,53623.0
1701672240000,5.041,5.071,5.04,5.062,16098.0
1701672300000,5.06,5.084,5.034,5.047,36196.0
1701672360000,5.05,5.052,5.027,5.034,17053.0
1701672420000,5.033,5.044,5.0,5.015,70433.0
1701672480000,5.016,5.02,4.992,5.01,28175.0
1701672540000,5.01,5.032,5.008,5.017,13040.0
1701672600000,5.017,5.037,5.001,5.002,18456.0
1701672660000,5.003,5.015,4.992,5.007,13956.0
1701672720000,5.009,5.019,5.002,5.013,15306.0
1701672780000,5.013,5.02,4.995,5.01,12278.0
1701672840000,5.01,5.046,5.01,5.033,13857.0
1701672900000,5.035,5.04,5.006,5.006,16987.0
1701672960000,5.006,5.009,4.993,4.996,6360.0
1701673020000,4.996,4.998,4.961,4.977,43240.0
1701673080000,4.977,4.985,4.963,4.979,18999.0
1701673140000,4.978,4.986,4.967,4.975,12135.0
1701673200000,4.975,4.977,4.905,4.947,59619.0
1701673260000,4.947,4.973,4.944,4.972,20628.0
1701673320000,4.972,4.983,4.958,4.976,15254.0
1701673380000,4.976,5.008,4.976,5.003,33814.0
1701673440000,5.004,5.016,4.997,5.008,13046.0
1701673500000,5.008,5.029,5.002,5.008,20302.0
1701673560000,5.006,5.027,4.996,5.001,18688.0
1701673620000,5.0,5.007,4.995,5.005,10288.0
1701673680000,5.005,5.026,5.005,5.026,8550.0
1701673740000,5.025,5.034,5.016,5.027,10241.0
1701673800000,5.028,5.032,5.015,5.016,10110.0
1701673860000,5.016,5.016,4.957,4.964,40342.0
1701673920000,4.965,4.978,4.954,4.969,16495.0
1701673980000,4.968,4.98,4.941,4.942,14288.0
1701674040000,4.943,4.946,4.911,4.939,27687.0
1701674100000,4.94,4.951,4.936,4.942,11063.0
1701674160000,4.943,4.953,4.937,4.95,10037.0
1701674220000,4.95,4.969,4.946,4.953,19707.0
1701674280000,4.952,4.96,4.922,4.923,19391.0
1701674340000,4.923,4.94,4.922,4.938,14857.0
1701674400000,4.938,4.95,4.933,4.949,11500.0
1701674460000,4.948,4.952,4.928,4.934,8519.0
1701674520000,4.934,4.939,4.91,4.937,18047.0
1701674580000,4.938,4.959,4.871,4.876,79976.0
1701674640000,4.877,4.904,4.876,4.899,17566.0
1701674700000,4.896,4.901,4.872,4.892,16067.0
1701674760000,4.892,4.905,4.884,4.896,16843.0
1701674820000,4.897,4.901,4.876,4.89,17623.0
1701674880000,4.892,4.913,4.892,4.91,10059.0
1701674940000,4.912,4.917,4.908,4.915,9411.0
1701675000000,4.915,4.915,4.902,4.911,5664.0
1701675060000,4.911,4.913,4.889,4.891,5074.0
1701675120000,4.89,4.913,4.89,4.913,8157.0
1701675180000,4.913,4.944,4.912,4.942,33095.0
1701675240000,4.941,4.956,4.94,4.951,18479.0
1701675300000,4.95,4.95,4.925,4.927,15257.0
1701675360000,4.928,4.951,4.925,4.951,12807.0
1701675420000,4.949,4.951,4.924,4.928,9429.0
1701675480000,4.926,4.93,4.901,4.912,10007.0
1701675540000,4.912,4.912,4.884,4.895,21595.0
1701675600000,4.895,4.914,4.893,4.913,5430.0
1701675660000,4.912,4.916,4.904,4.912,9070.0
1701675720000,4.912,4.914,4.894,4.898,11403.0
1701675780000,4.899,4.901,4.888,4.894,9984.0
1701675840000,4.894,4.907,4.893,4.899,13844.0
1701675900000,4.9,4.9,4.885,4.892,14119.0
1701675960000,4.893,4.91,4.89,4.91,14512.0
1701676020000,4.91,4.942,4.91,4.942,16528.0
1701676080000,4.94,4.98,4.939,4.976,21517.0
1701676140000,4.974,5.009,4.966,4.986,33095.0
1701676200000,4.986,4.996,4.963,4.987,17884.0
1701676260000,4.987,5.017,4.961,5.008,46664.0
1701676320000,5.008,5.008,4.974,4.974,13942.0
1701676380000,4.977,4.981,4.958,4.98,15824.0
1701676440000,4.979,5.033,4.979,5.002,37452.0
1701676500000,5.003,5.014,4.995,4.999,11589.0
1701676560000,4.999,5.008,4.984,5.007,8908.0
1701676620000,5.008,5.008,4.98,4.989,17499.0
1701676680000,4.989,4.992,4.985,4.991,6649.0
1701676740000,4.99,5.007,4.984,4.987,6691.0
1701676800000,4.987,5.027,4.986,5.015,14619.0
1701676860000,5.014,5.019,5.002,5.009,8655.0
1701676920000,5.01,5.015,5.001,5.008,5930.0
1701676980000,5.009,5.033,5.004,5.026,13254.0
1701677040000,5.026,5.033,5.019,5.028,15441.0
1701677100000,5.027,5.028,5.016,5.02,6941.0
1701677160000,5.019,5.03,5.016,5.021,6100.0
1701677220000,5.021,5.038,5.017,5.034,9674.0
1701677280000,5.034,5.089,5.028,5.063,50610.0
1701677340000,5.063,5.063,5.034,5.045,14166.0
1701677400000,5.045,5.045,5.032,5.043,6822.0
1701677460000,5.042,5.049,5.03,5.037,9516.0
1701677520000,5.036,5.039,5.013,5.029,17689.0
1701677580000,5.03,5.042,5.03,5.034,5758.0
1701677640000,5.034,5.04,5.03,5.04,6383.0
1701677700000,5.039,5.039,5.02,5.021,5644.0
1701677760000,5.021,5.021,5.0,5.009,19152.0
1701677820000,5.009,5.016,4.998,4.998,15433.0
1701677880000,4.997,5.005,4.984,4.998,14722.0
1701677940000,4.999,5.015,4.995,5.007,7403.0
1701678000000,5.008,5.012,4.998,5.0,6052.0
1701678060000,5.0,5.0,4.99,4.99,6168.0
1701678120000,4.991,5.032,4.988,5.031,12306.0
1701678180000,5.032,5.076,5.032,5.074,16351.0
1701678240000,5.074,5.079,5.038,5.048,23663.0
1701678300000,5.049,5.057,5.03,5.032,15623.0
1701678360000,5.032,5.049,5.025,5.047,6943.0
1701678420000,5.046,5.083,5.042,5.065,23579.0
1701678480000,5.066,5.094,5.066,5.09,15170.0
1701678540000,5.089,5.106,5.066,5.083,36003.0
1701678600000,5.082,5.084,5.043,5.045,19416.0
1701678660000,5.045,5.059,5.03,5.041,17386.0
1701678720000,5.04,5.044,5.032,5.033,7428.0
1701678780000,5.035,5.038,5.022,5.025,10490.0
1701678840000,5.031,5.035,5.021,5.021,9185.0
1701678900000,5.024,5.025,5.003,5.008,13666.0
1701678960000,5.008,5.019,5.002,5.009,17153.0
1701679020000,5.009,5.023,5.007,5.02,5536.0
1701679080000,5.021,5.032,5.013,5.016,7378.0
1701679140000,5.019,5.043,5.013,5.043,13910.0
1701679200000,5.044,5.045,5.03,5.038,5851.0
1701679260000,5.037,5.062,5.036,5.062,5981.0
1701679320000,5.061,5.069,5.051,5.069,10041.0
1701679380000,5.069,5.099,5.069,5.083,19919.0
1701679440000,5.084,5.084,5.061,5.078,6303.0
1701679500000,5.077,5.086,5.058,5.07,15812.0
1701679560000,5.069,5.087,5.063,5.082,10709.0
1701679620000,5.083,5.088,5.077,5.084,5776.0
1701679680000,5.083,5.122,5.079,5.118,28133.0
1701679740000,5.12,5.12,5.067,5.067,21391.0
1701679800000,5.066,5.072,5.054,5.061,15779.0
1701679860000,5.061,5.066,5.035,5.044,15478.0
1701679920000,5.04,5.053,5.036,5.05,8264.0
1701679980000,5.049,5.052,5.032,5.052,10187.0
1701680040000,5.049,5.05,5.012,5.022,14673.0
1701680100000,5.022,5.041,5.022,5.041,7910.0
1701680160000,5.039,5.039,5.026,5.026,6999.0
1701680220000,5.025,5.037,5.025,5.032,4008.0
1701680280000,5.034,5.049,5.034,5.047,6642.0
1701680340000,5.048,5.059,5.034,5.035,20679.0
1701680400000,5.035,5.049,5.029,5.043,8315.0
1701680460000,5.042,5.054,5.038,5.045,6829.0
1701680520000,5.045,5.063,5.045,5.063,6156.0
1701680580000,5.062,5.063,5.049,5.052,3672.0
1701680640000,5.053,5.054,5.049,5.051,2131.0
1701680700000,5.052,5.053,5.022,5.025,20514.0
1701680760000,5.025,5.048,5.025,5.048,6032.0
1701680820000,5.047,5.093,5.046,5.081,18868.0
1701680880000,5.084,5.115,5.084,5.1,17798.0
1701680940000,5.1,5.122,5.089,5.122,13920.0
1701681000000,5.122,5.142,5.08,5.091,44455.0
1701681060000,5.092,5.093,5.074,5.088,18824.0
1701681120000,5.089,5.089,5.032,5.039,38425.0
1701681180000,5.039,5.041,5.021,5.031,25508.0
1701681240000,5.031,5.045,4.986,5.007,43386.0
1701681300000,5.007,5.018,4.994,5.015,18898.0
1701681360000,5.016,5.02,4.988,4.998,15440.0
1701681420000,4.997,5.002,4.977,5.0,27572.0
1701681480000,5.001,5.002,4.983,4.996,10790.0
1701681540000,4.996,5.008,4.991,5.007,4069.0
1701681600000,5.006,5.032,5.003,5.009,15954.0
1701681660000,5.009,5.05,5.009,5.042,15540.0
1701681720000,5.042,5.071,5.041,5.07,13611.0
1701681780000,5.07,5.077,5.028,5.028,31427.0
1701681840000,5.029,5.043,5.028,5.028,4947.0
1701681900000,5.028,5.028,4.999,5.011,12295.0
1701681960000,5.011,5.022,5.001,5.009,13689.0
1701682020000,5.009,5.013,5.005,5.01,4792.0
1701682080000,5.006,5.025,4.986,5.02,17239.0
1701682140000,5.022,5.037,5.021,5.024,7103.0
1701682200000,5.021,5.025,5.014,5.02,6935.0
1701682260000,5.019,5.027,4.999,5.007,10544.0
1701682320000,5.008,5.018,5.002,5.005,11569.0
1701682380000,5.006,5.014,5.004,5.007,4895.0
1701682440000,5.006,5.014,4.994,5.0,6820.0
1701682500000,5.001,5.006,4.98,5.004,15026.0
1701682560000,5.004,5.015,4.984,4.988,22808.0
1701682620000,4.99,4.994,4.97,4.987,21669.0
1701682680000,4.987,4.993,4.965,4.972,10963.0
1701682740000,4.974,4.98,4.965,4.965,11117.0
1701682800000,4.965,4.982,4.96,4.967,16806.0
1701682860000,4.968,4.974,4.959,4.966,6357.0
1701682920000,4.966,4.973,4.962,4.969,5525.0
1701682980000,4.971,4.981,4.952,4.953,14787.0
1701683040000,4.953,4.982,4.924,4.978,33734.0
1701683100000,4.979,4.983,4.962,4.974,10865.0
1701683160000,4.973,4.993,4.968,4.987,11316.0
1701683220000,4.986,4.991,4.963,4.969,7562.0
1701683280000,4.969,4.984,4.967,4.974,5091.0
1701683340000,4.975,4.992,4.967,4.984,10764.0
1701683400000,4.985,4.986,4.964,4.967,2504.0
1701683460000,4.966,4.975,4.944,4.944,18380.0
1701683520000,4.944,4.95,4.916,4.924,22116.0
1701683580000,4.923,4.952,4.913,4.95,14366.0
1701683640000,4.95,4.956,4.933,4.941,6958.0
1701683700000,4.941,4.946,4.927,4.932,6853.0
1701683760000,4.933,4.937,4.898,4.909,24016.0
1701683820000,4.908,4.924,4.892,4.899,27824.0
1701683880000,4.899,4.907,4.884,4.899,23381.0
1701683940000,4.901,4.914,4.858,4.875,45662.0
1701684000000,4.874,4.9,4.874,4.89,33383.0
1701684060000,4.89,4.908,4.888,4.899,23350.0
1701684120000,4.899,4.936,4.899,4.926,16211.0
1701684180000,4.925,4.926,4.917,4.92,7367.0
1701684240000,4.919,4.926,4.911,4.915,14981.0
1701684300000,4.914,4.924,4.893,4.914,9916.0
1701684360000,4.914,4.914,4.891,4.893,17648.0
1701684420000,4.895,4.903,4.89,4.903,13225.0
1701684480000,4.904,4.912,4.896,4.901,6610.0
1701684540000,4.902,4.908,4.896,4.9,5026.0
1701684600000,4.899,4.899,4.887,4.891,7274.0
1701684660000,4.89,4.894,4.864,4.869,21405.0
1701684720000,4.87,4.888,4.869,4.879,16592.0
1701684780000,4.879,4.908,4.879,4.901,14948.0
1701684840000,4.903,4.908,4.893,4.898,8278.0
1701684900000,4.899,4.91,4.897,4.903,9909.0
1701684960000,4.903,4.904,4.877,4.885,4955.0
1701685020000,4.885,4.902,4.885,4.894,5298.0
1701685080000,4.893,4.895,4.883,4.89,3652.0
1701685140000,4.89,4.897,4.886,4.897,3522.0
1701685200000,4.897,4.897,4.881,4.891,11998.0
1701685260000,4.891,4.907,4.887,4.907,9650.0
1701685320000,4.906,4.906,4.872,4.884,25740.0
1701685380000,4.882,4.884,4.855,4.883,21765.0
1701685440000,4.882,4.892,4.874,4.891,7939.0
1701685500000,4.892,4.903,4.89,4.896,9626.0
1701685560000,4.898,4.9,4.895,4.897,3241.0
1701685620000,4.897,4.9,4.891,4.9,3220.0
1701685680000,4.899,4.907,4.895,4.905,3884.0
1701685740000,4.904,4.905,4.892,4.898,6424.0
1701685800000,4.897,4.901,4.884,4.885,8922.0
1701685860000,4.885,4.891,4.877,4.88,6787.0
1701685920000,4.88,4.908,4.879,4.903,9372.0
1701685980000,4.903,4.924,4.9,4.914,18901.0
1701686040000,4.914,4.914,4.895,4.906,9299.0
1701686100000,4.906,4.906,4.895,4.897,4163.0
1701686160000,4.899,4.922,4.898,4.922,12202.0
1701686220000,4.921,4.924,4.914,4.92,9299.0
1701686280000,4.916,4.92,4.885,4.892,14309.0
1701686340000,4.892,4.896,4.864,4.884,16231.0
1701686400000,4.882,4.888,4.874,4.885,7045.0
1701686460000,4.884,4.884,4.861,4.862,20430.0
1701686520000,4.869,4.877,4.853,4.861,12163.0
1701686580000,4.86,4.862,4.843,4.851,29216.0
1701686640000,4.851,4.873,4.85,4.86,15171.0
1701686700000,4.859,4.872,4.853,4.872,11953.0
1701686760000,4.874,4.887,4.871,4.885,8642.0
1701686820000,4.885,4.893,4.883,4.891,4871.0
1701686880000,4.892,4.894,4.867,4.872,8741.0
1701686940000,4.87,4.872,4.858,4.86,6176.0
1701687000000,4.861,4.875,4.855,4.868,15072.0
1701687060000,4.868,4.871,4.851,4.855,8558.0
1701687120000,4.855,4.856,4.809,4.823,52717.0
1701687180000,4.824,4.843,4.815,4.821,20884.0
1701687240000,4.822,4.824,4.806,4.811,21676.0
1701687300000,4.813,4.82,4.8,4.8,21497.0
1701687360000,4.802,4.808,4.799,4.803,12790.0
1701687420000,4.805,4.821,4.804,4.808,15225.0
1701687480000,4.808,4.81,4.752,4.776,70186.0
1701687540000,4.778,4.786,4.771,4.782,30470.0
1701687600000,4.781,4.789,4.775,4.776,13808.0
1701687660000,4.776,4.8,4.775,4.794,12860.0
1701687720000,4.793,4.799,4.787,4.798,8763.0
1701687780000,4.798,4.8,4.79,4.795,8490.0
1701687840000,4.796,4.817,4.795,4.812,18284.0
1701687900000,4.814,4.815,4.794,4.809,10460.0
1701687960000,4.808,4.816,4.801,4.81,9058.0
1701688020000,4.811,4.814,4.793,4.797,7432.0
1701688080000,4.796,4.803,4.788,4.792,10074.0
1701688140000,4.793,4.803,4.68,4.716,261865.0
1701688200000,4.716,4.753,4.693,4.71,88850.0
1701688260000,4.71,4.71,4.504,4.518,240775.0
1701688320000,4.528,4.534,3.913,4.333,706824.0
1701688380000,4.269,4.382,4.141,4.281,148266.0
1701688440000,4.269,4.414,4.173,4.399,271978.0
1701688500000,4.383,4.494,4.245,4.44,166295.0
1701688560000,4.45,4.518,4.401,4.487,98411.0
1701688620000,4.487,4.491,4.453,4.478,55982.0
1701688680000,4.478,4.482,4.419,4.432,69134.0
1701688740000,4.43,4.457,4.399,4.412,92377.0
1701688800000,4.412,4.44,4.334,4.4,113059.0
1701688860000,4.404,4.446,4.392,4.444,52755.0
1701688920000,4.445,4.509,4.444,4.487,71245.0
1701688980000,4.488,4.505,4.474,4.499,65877.0
1701689040000,4.5,4.501,4.442,4.48,71145.0
1701689100000,4.481,4.53,4.472,4.512,44484.0
1701689160000,4.512,4.534,4.499,4.499,40894.0
1701689220000,4.499,4.514,4.484,4.486,29708.0
1701689280000,4.488,4.496,4.435,4.477,58902.0
1701689340000,4.478,4.51,4.472,4.477,43037.0
1701689400000,4.477,4.544,4.476,4.535,68328.0
1701689460000,4.537,4.545,4.516,4.525,25261.0
1701689520000,4.53,4.54,4.51,4.515,37050.0
1701689580000,4.516,4.53,4.504,4.518,29906.0
1701689640000,4.516,4.518,4.491,4.494,17688.0
1701689700000,4.495,4.5,4.454,4.464,27608.0
1701689760000,4.458,4.487,4.457,4.479,30168.0
1701689820000,4.479,4.482,4.448,4.448,11176.0
1701689880000,4.448,4.471,4.43,4.464,32032.0
1701689940000,4.467,4.51,4.467,4.506,17043.0
1701690000000,4.506,4.512,4.473,4.475,25541.0
1701690060000,4.476,4.5,4.471,4.484,19269.0
1701690120000,4.484,4.501,4.478,4.501,16506.0
1701690180000,4.502,4.509,4.479,4.48,20031.0
1701690240000,4.478,4.502,4.478,4.502,16388.0
1701690300000,4.489,4.512,4.459,4.47,43702.0
1701690360000,4.472,4.477,4.452,4.46,23344.0
1701690420000,4.461,4.468,4.458,4.466,10616.0
1701690480000,4.465,4.483,4.457,4.464,24841.0
1701690540000,4.463,4.465,4.444,4.447,13304.0
1701690600000,4.447,4.454,4.424,4.435,21221.0
1701690660000,4.436,4.467,4.383,4.467,99802.0
1701690720000,4.467,4.5,4.467,4.491,19166.0
1701690780000,4.491,4.495,4.438,4.441,28228.0
1701690840000,4.441,4.457,4.415,4.454,24810.0
1701690900000,4.455,4.461,4.448,4.454,8037.0
1701690960000,4.453,4.48,4.453,4.478,13810.0
1701691020000,4.479,4.517,4.479,4.506,52547.0
1701691080000,4.508,4.514,4.503,4.511,20251.0
1701691140000,4.512,4.52,4.505,4.506,19236.0
1701691200000,4.507,4.532,4.496,4.522,33433.0
1701691260000,4.523,4.526,4.488,4.493,37875.0
1701691320000,4.493,4.518,4.481,4.518,20989.0
1701691380000,4.515,4.515,4.497,4.5,7504.0
1701691440000,4.499,4.516,4.49,4.493,11699.0
1701691500000,4.492,4.492,4.468,4.485,18543.0
1701691560000,4.484,4.5,4.474,4.489,10233.0
1701691620000,4.489,4.489,4.474,4.478,7556.0
1701691680000,4.479,4.503,4.479,4.48,11823.0
1701691740000,4.479,4.481,4.47,4.479,7145.0
1701691800000,4.479,4.5,4.479,4.495,6572.0
1701691860000,4.496,4.524,4.492,4.493,24728.0
1701691920000,4.494,4.496,4.474,4.486,19303.0
1701691980000,4.484,4.487,4.469,4.469,7960.0
1701692040000,4.47,4.474,4.456,4.47,18019.0
1701692100000,4.47,4.478,4.426,4.428,38283.0
1701692160000,4.428,4.455,4.422,4.455,18704.0
1701692220000,4.454,4.502,4.454,4.496,24361.0
1701692280000,4.499,4.515,4.498,4.51,13762.0
1701692340000,4.509,4.523,4.498,4.523,11775.0
1701692400000,4.521,4.532,4.5,4.503,31153.0
1701692460000,4.503,4.533,4.502,4.53,15832.0
1701692520000,4.529,4.554,4.525,4.55,20616.0
1701692580000,4.549,4.56,4.544,4.554,23351.0
1701692640000,4.553,4.565,4.534,4.562,15307.0
1701692700000,4.561,4.573,4.551,4.565,19439.0
1701692760000,4.565,4.594,4.561,4.588,52672.0
1701692820000,4.587,4.591,4.572,4.573,33404.0
1701692880000,4.573,4.592,4.572,4.589,13660.0
1701692940000,4.589,4.6,4.588,4.6,18211.0
1701693000000,4.597,4.614,4.576,4.597,36831.0
1701693060000,4.598,4.598,4.557,4.564,19972.0
1701693120000,4.563,4.569,4.546,4.561,34888.0
1701693180000,4.56,4.565,4.553,4.562,10301.0
1701693240000,4.561,4.568,4.549,4.561,14928.0
1701693300000,4.561,4.566,4.556,4.566,9060.0
1701693360000,4.565,4.617,4.565,4.617,26754.0
1701693420000,4.614,4.631,4.602,4.609,50410.0
1701693480000,4.61,4.612,4.596,4.598,16982.0
1701693540000,4.597,4.599,4.575,4.582,24141.0
1701693600000,4.581,4.604,4.574,4.604,16228.0
1701693660000,4.604,4.619,4.593,4.617,26244.0
1701693720000,4.615,4.634,4.608,4.633,15436.0
1701693780000,4.633,4.638,4.615,4.637,20344.0
1701693840000,4.635,4.659,4.623,4.644,32241.0
1701693900000,4.644,4.674,4.643,4.668,28505.0
1701693960000,4.665,4.689,4.664,4.672,33740.0
1701694020000,4.67,4.7,4.665,4.7,22996.0
1701694080000,4.698,4.72,4.692,4.707,40844.0
1701694140000,4.708,4.709,4.684,4.691,22439.0
1701694200000,4.691,4.691,4.674,4.68,15766.0
1701694260000,4.679,4.687,4.673,4.687,9158.0
1701694320000,4.687,4.689,4.672,4.679,12461.0
1701694380000,4.677,4.681,4.671,4.675,5750.0
1701694440000,4.675,4.68,4.664,4.67,7776.0
1701694500000,4.671,4.698,4.67,4.693,6216.0
1701694560000,4.694,4.716,4.682,4.706,24173.0
1701694620000,4.707,4.724,4.704,4.717,18469.0
1701694680000,4.718,4.745,4.717,4.737,17664.0
1701694740000,4.735,4.736,4.693,4.693,16519.0
1701694800000,4.695,4.703,4.679,4.694,15827.0
1701694860000,4.694,4.712,4.692,4.698,12821.0
1701694920000,4.698,4.704,4.624,4.636,66990.0
1701694980000,4.635,4.657,4.623,4.655,32595.0
1701695040000,4.655,4.676,4.653,4.666,20428.0
1701695100000,4.666,4.666,4.655,4.655,8256.0
1701695160000,4.657,4.673,4.656,4.673,7236.0
1701695220000,4.674,4.683,4.664,4.665,10464.0
1701695280000,4.665,4.665,4.653,4.66,9852.0
1701695340000,4.66,4.662,4.646,4.647,5204.0
1701695400000,4.648,4.662,4.646,4.654,10235.0
1701695460000,4.654,4.654,4.628,4.628,7462.0
1701695520000,4.628,4.645,4.606,4.642,17448.0
1701695580000,4.643,4.651,4.626,4.64,21991.0
1701695640000,4.641,4.643,4.628,4.628,6371.0
1701695700000,4.627,4.658,4.621,4.655,12642.0
1701695760000,4.655,4.657,4.65,4.657,3943.0
1701695820000,4.657,4.678,4.655,4.661,20159.0
1701695880000,4.661,4.67,4.651,4.668,6524.0
1701695940000,4.667,4.687,4.666,4.67,20497.0
1701696000000,4.67,4.683,4.667,4.677,8112.0
1701696060000,4.677,4.687,4.664,4.684,15517.0
1701696120000,4.685,4.686,4.664,4.664,8805.0
1701696180000,4.663,4.663,4.642,4.656,10687.0
1701696240000,4.654,4.68,4.652,4.677,18527.0
1701696300000,4.679,4.699,4.678,4.699,13157.0
1701696360000,4.7,4.709,4.69,4.695,14804.0
1701696420000,4.695,4.696,4.658,4.689,19390.0
1701696480000,4.69,4.722,4.689,4.72,16068.0
1701696540000,4.722,4.728,4.708,4.718,14480.0
1701696600000,4.718,4.722,4.707,4.719,9495.0
1701696660000,4.717,4.756,4.707,4.752,27297.0
1701696720000,4.751,4.767,4.728,4.731,30584.0
1701696780000,4.732,4.734,4.722,4.734,7767.0
1701696840000,4.734,4.739,4.703,4.726,18116.0
1701696900000,4.727,4.734,4.721,4.727,8102.0
1701696960000,4.728,4.739,4.708,4.713,9793.0
1701697020000,4.712,4.733,4.699,4.731,8869.0
1701697080000,4.733,4.736,4.725,4.732,8178.0
1701697140000,4.733,4.736,4.725,4.726,4924.0
1701697200000,4.726,4.727,4.701,4.709,14586.0
1701697260000,4.708,4.714,4.701,4.703,8228.0
1701697320000,4.702,4.715,4.687,4.697,16603.0
1701697380000,4.697,4.714,4.692,4.71,8670.0
1701697440000,4.713,4.736,4.709,4.734,5875.0
1701697500000,4.734,4.739,4.721,4.726,8291.0
1701697560000,4.722,4.723,4.665,4.685,18753.0
1701697620000,4.686,4.69,4.67,4.679,25505.0
1701697680000,4.679,4.689,4.67,4.671,14227.0
1701697740000,4.67,4.682,4.665,4.673,23252.0
1701697800000,4.672,4.681,4.649,4.659,22686.0
1701697860000,4.657,4.678,4.657,4.674,7227.0
1701697920000,4.674,4.676,4.666,4.668,4199.0
1701697980000,4.667,4.669,4.636,4.637,16220.0
1701698040000,4.638,4.64,4.606,4.619,33575.0
1701698100000,4.618,4.62,4.576,4.606,60921.0
1701698160000,4.604,4.633,4.597,4.626,22931.0
1701698220000,4.63,4.643,4.617,4.628,14479.0
1701698280000,4.629,4.629,4.617,4.621,14969.0
1701698340000,4.62,4.624,4.608,4.624,8379.0
1701698400000,4.62,4.644,4.619,4.634,10650.0
1701698460000,4.634,4.664,4.632,4.663,29598.0
1701698520000,4.663,4.663,4.65,4.654,11799.0
1701698580000,4.653,4.656,4.636,4.636,5829.0
1701698640000,4.636,4.64,4.627,4.634,13878.0
1701698700000,4.634,4.64,4.598,4.608,21377.0
1701698760000,4.611,4.621,4.59,4.59,14785.0
1701698820000,4.592,4.596,4.54,4.558,65444.0
1701698880000,4.559,4.586,4.512,4.581,65639.0
1701698940000,4.583,4.618,4.582,4.611,34763.0
1701699000000,4.609,4.639,4.604,4.634,22645.0
1701699060000,4.632,4.653,4.631,4.649,27854.0
1701699120000,4.647,4.65,4.629,4.639,11055.0
1701699180000,4.639,4.653,4.616,4.648,28328.0
1701699240000,4.65,4.658,4.637,4.64,11565.0
1701699300000,4.641,4.646,4.601,4.628,14118.0
1701699360000,4.626,4.652,4.626,4.645,11953.0
1701699420000,4.642,4.652,4.64,4.643,5862.0
1701699480000,4.642,4.648,4.634,4.644,11195.0
1701699540000,4.644,4.645,4.636,4.636,5561.0
1701699600000,4.64,4.643,4.615,4.643,6211.0
1701699660000,4.641,4.642,4.62,4.62,7288.0
1701699720000,4.62,4.62,4.605,4.614,13930.0
1701699780000,4.613,4.631,4.607,4.624,6423.0
1701699840000,4.626,4.633,4.622,4.622,4365.0
1701699900000,4.622,4.661,4.613,4.66,21035.0
1701699960000,4.661,4.665,4.647,4.649,10704.0
1701700020000,4.649,4.649,4.626,4.626,9154.0
1701700080000,4.628,4.632,4.588,4.591,19952.0
1701700140000,4.591,4.591,4.567,4.572,40374.0
1701700200000,4.574,4.598,4.574,4.595,26076.0
1701700260000,4.595,4.631,4.595,4.599,28384.0
1701700320000,4.599,4.618,4.584,4.597,22811.0
1701700380000,4.598,4.642,4.567,4.64,27306.0
1701700440000,4.64,4.643,4.617,4.621,7458.0
1701700500000,4.619,4.62,4.59,4.594,12179.0
1701700560000,4.593,4.626,4.593,4.623,13411.0
1701700620000,4.622,4.632,4.603,4.62,18609.0
1701700680000,4.621,4.63,4.611,4.626,9654.0
1701700740000,4.625,4.625,4.616,4.623,5485.0
1701700800000,4.622,4.64,4.622,4.637,9065.0
1701700860000,4.637,4.637,4.626,4.627,8360.0
1701700920000,4.627,4.633,4.619,4.628,14786.0
1701700980000,4.628,4.641,4.623,4.63,7036.0
1701701040000,4.629,4.642,4.627,4.638,6202.0
1701701100000,4.638,4.653,4.638,4.648,8579.0
1701701160000,4.647,4.658,4.641,4.655,11951.0
1701701220000,4.655,4.679,4.652,4.676,32032.0
1701701280000,4.675,4.681,4.666,4.679,15712.0
1701701340000,4.679,4.68,4.663,4.665,12425.0
1701701400000,4.665,4.682,4.662,4.68,8462.0
1701701460000,4.678,4.685,4.67,4.674,8752.0
1701701520000,4.673,4.681,4.666,4.67,4992.0
1701701580000,4.67,4.685,4.67,4.683,2462.0
1701701640000,4.684,4.702,4.684,4.696,10906.0
1701701700000,4.696,4.705,4.692,4.703,9077.0
1701701760000,4.703,4.735,4.703,4.735,20531.0
1701701820000,4.735,4.735,4.695,4.708,27435.0
1701701880000,4.708,4.713,4.703,4.709,8617.0
1701701940000,4.709,4.711,4.701,4.703,2945.0
1701702000000,4.704,4.718,4.701,4.713,11313.0
1701702060000,4.711,4.719,4.695,4.704,14805.0
1701702120000,4.704,4.743,4.701,4.732,22600.0
1701702180000,4.731,4.731,4.69,4.69,16659.0
1701702240000,4.692,4.716,4.685,4.715,14158.0
1701702300000,4.715,4.716,4.677,4.691,17603.0
1701702360000,4.691,4.734,4.687,4.729,19508.0
1701702420000,4.729,4.73,4.711,4.711,8894.0
1701702480000,4.711,4.715,4.69,4.7,6469.0
1701702540000,4.701,4.711,4.7,4.702,5666.0
1701702600000,4.701,4.73,4.697,4.707,11629.0
1701702660000,4.706,4.719,4.696,4.697,8815.0
1701702720000,4.698,4.701,4.682,4.689,8137.0
1701702780000,4.689,4.711,4.685,4.711,3570.0
1701702840000,4.711,4.723,4.709,4.713,6514.0
1701702900000,4.713,4.719,4.702,4.711,6402.0
1701702960000,4.71,4.734,4.706,4.732,5905.0
1701703020000,4.733,4.747,4.728,4.738,12356.0
1701703080000,4.739,4.749,4.737,4.748,9267.0
1701703140000,4.748,4.749,4.717,4.734,15966.0
1701703200000,4.734,4.753,4.726,4.753,11581.0
1701703260000,4.753,4.761,4.732,4.732,13723.0
1701703320000,4.733,4.734,4.725,4.726,5374.0
1701703380000,4.726,4.73,4.694,4.709,20114.0
1701703440000,4.708,4.715,4.698,4.715,8597.0
1701703500000,4.714,4.724,4.71,4.72,10710.0
1701703560000,4.72,4.735,4.712,4.735,5074.0
1701703620000,4.734,4.742,4.721,4.726,8879.0
1701703680000,4.726,4.738,4.72,4.72,9145.0
1701703740000,4.721,4.722,4.693,4.697,19018.0
1701703800000,4.696,4.715,4.695,4.7,14111.0
1701703860000,4.7,4.712,4.7,4.704,5389.0
1701703920000,4.704,4.708,4.69,4.69,10073.0
1701703980000,4.689,4.689,4.636,4.665,67068.0
1701704040000,4.663,4.674,4.634,4.647,40547.0
1701704100000,4.65,4.703,4.643,4.695,28655.0
1701704160000,4.697,4.727,4.697,4.706,14262.0
1701704220000,4.706,4.709,4.696,4.697,8592.0
1701704280000,4.697,4.723,4.693,4.72,10837.0
1701704340000,4.722,4.722,4.706,4.712,3960.0
1701704400000,4.711,4.717,4.678,4.691,12657.0
1701704460000,4.689,4.702,4.687,4.696,5769.0
1701704520000,4.695,4.708,4.695,4.704,10813.0
1701704580000,4.703,4.721,4.701,4.715,10273.0
1701704640000,4.715,4.72,4.695,4.696,16843.0
1701704700000,4.694,4.698,4.677,4.685,13141.0
1701704760000,4.686,4.688,4.68,4.686,5227.0
1701704820000,4.685,4.722,4.685,4.714,8218.0
1701704880000,4.713,4.721,4.708,4.721,6361.0
1701704940000,4.721,4.735,4.708,4.73,16215.0
1701705000000,4.73,4.776,4.728,4.776,72833.0
1701705060000,4.776,4.777,4.754,4.756,56074.0
1701705120000,4.757,4.799,4.752,4.796,30762.0
1701705180000,4.798,4.832,4.772,4.776,60747.0
1701705240000,4.775,4.779,4.738,4.744,25927.0
1701705300000,4.745,4.778,4.744,4.764,24265.0
1701705360000,4.765,4.776,4.756,4.766,16551.0
1701705420000,4.765,4.783,4.756,4.782,20309.0
1701705480000,4.781,4.799,4.77,4.78,24507.0
1701705540000,4.782,4.8,4.77,4.797,17596.0
1701705600000,4.797,4.797,4.771,4.774,24386.0
1701705660000,4.774,4.797,4.753,4.796,39010.0
1701705720000,4.794,4.808,4.752,4.757,25043.0
1701705780000,4.757,4.768,4.727,4.765,28301.0
1701705840000,4.765,4.781,4.761,4.775,13401.0
1701705900000,4.775,4.802,4.773,4.773,22425.0
1701705960000,4.774,4.798,4.771,4.793,13592.0
1701706020000,4.791,4.84,4.785,4.831,52659.0
1701706080000,4.833,4.834,4.794,4.794,27335.0
1701706140000,4.793,4.799,4.78,4.78,15451.0
1701706200000,4.783,4.789,4.766,4.767,14851.0
1701706260000,4.768,4.775,4.759,4.764,10572.0
1701706320000,4.763,4.766,4.747,4.755,9475.0
1701706380000,4.754,4.754,4.732,4.746,12649.0
1701706440000,4.745,4.747,4.733,4.744,11725.0
1701706500000,4.744,4.764,4.742,4.759,14091.0
1701706560000,4.76,4.77,4.745,4.748,7889.0
1701706620000,4.747,4.75,4.724,4.73,18423.0
1701706680000,4.73,4.734,4.7,4.721,23414.0
1701706740000,4.719,4.731,4.713,4.718,11799.0
1701706800000,4.718,4.726,4.698,4.702,37062.0
1701706860000,4.702,4.72,4.7,4.712,12216.0
1701706920000,4.711,4.712,4.695,4.701,11462.0
1701706980000,4.7,4.726,4.688,4.721,16388.0
1701707040000,4.72,4.726,4.709,4.724,7297.0
1701707100000,4.725,4.741,4.715,4.736,17979.0
1701707160000,4.735,4.771,4.728,4.761,35955.0
1701707220000,4.762,4.773,4.742,4.748,11578.0
1701707280000,4.75,4.771,4.749,4.764,9515.0
1701707340000,4.764,4.776,4.764,4.774,5893.0
1701707400000,4.773,4.777,4.749,4.753,16214.0
1701707460000,4.755,4.767,4.752,4.757,12691.0
1701707520000,4.757,4.761,4.754,4.754,1761.0
1701707580000,4.753,4.755,4.744,4.745,4214.0
1701707640000,4.745,4.749,4.732,4.741,7716.0
1701707700000,4.738,4.738,4.725,4.733,5854.0
1701707760000,4.734,4.742,4.722,4.722,6594.0
1701707820000,4.725,4.727,4.713,4.725,14372.0
1701707880000,4.725,4.73,4.708,4.728,8083.0
1701707940000,4.727,4.738,4.723,4.733,8361.0
1701708000000,4.732,4.738,4.718,4.724,7619.0
1701708060000,4.724,4.727,4.716,4.716,2487.0
1701708120000,4.717,4.726,4.707,4.709,11656.0
1701708180000,4.709,4.719,4.709,4.713,3107.0
1701708240000,4.713,4.722,4.701,4.716,6989.0
1701708300000,4.717,4.723,4.717,4.719,3060.0
1701708360000,4.719,4.724,4.709,4.716,3013.0
1701708420000,4.717,4.734,4.704,4.711,14837.0
1701708480000,4.712,4.713,4.703,4.706,3417.0
1701708540000,4.706,4.707,4.694,4.698,11615.0
1701708600000,4.696,4.696,4.67,4.686,27160.0
1701708660000,4.686,4.722,4.686,4.721,14111.0
1701708720000,4.721,4.731,4.708,4.71,10613.0
1701708780000,4.709,4.715,4.707,4.712,3408.0
1701708840000,4.711,4.719,4.709,4.709,6944.0
1701708900000,4.709,4.711,4.699,4.709,6000.0
1701708960000,4.705,4.71,4.705,4.708,1769.0
1701709020000,4.709,4.712,4.704,4.704,3155.0
1701709080000,4.705,4.712,4.705,4.709,1919.0
1701709140000,4.708,4.712,4.705,4.712,2563.0
1701709200000,4.712,4.712,4.686,4.687,12672.0
1701709260000,4.688,4.695,4.684,4.688,5372.0
1701709320000,4.689,4.695,4.675,4.688,7518.0
1701709380000,4.688,4.692,4.678,4.687,2680.0
1701709440000,4.687,4.702,4.685,4.697,4155.0
1701709500000,4.696,4.696,4.687,4.693,3185.0
1701709560000,4.693,4.699,4.691,4.699,2291.0
1701709620000,4.698,4.705,4.697,4.701,4303.0
1701709680000,4.701,4.704,4.695,4.704,4937.0
1701709740000,4.7,4.7,4.688,4.693,5425.0
1701709800000,4.693,4.707,4.689,4.703,5125.0
1701709860000,4.7,4.705,4.695,4.703,4137.0
1701709920000,4.704,4.728,4.704,4.726,13925.0
1701709980000,4.726,4.734,4.713,4.713,13242.0
1701710040000,4.713,4.717,4.701,4.702,5637.0
1701710100000,4.702,4.706,4.689,4.692,16761.0
1701710160000,4.692,4.692,4.675,4.688,11804.0
1701710220000,4.686,4.686,4.677,4.683,3986.0
1701710280000,4.683,4.683,4.674,4.674,4126.0
1701710340000,4.673,4.677,4.655,4.663,18224.0
1701710400000,4.663,4.674,4.66,4.669,8856.0
1701710460000,4.67,4.685,4.67,4.68,9862.0
1701710520000,4.68,4.68,4.667,4.67,7994.0
1701710580000,4.67,4.68,4.67,4.671,5543.0
1701710640000,4.672,4.678,4.65,4.653,25548.0
1701710700000,4.652,4.67,4.633,4.656,30638.0
1701710760000,4.656,4.67,4.655,4.666,5373.0
1701710820000,4.668,4.671,4.661,4.666,5158.0
1701710880000,4.666,4.666,4.66,4.663,962.0
1701710940000,4.663,4.664,4.649,4.656,3700.0
1701711000000,4.656,4.664,4.652,4.664,6071.0
1701711060000,4.663,4.663,4.649,4.652,2765.0
1701711120000,4.652,4.656,4.645,4.656,4921.0
1701711180000,4.657,4.664,4.655,4.663,1845.0
1701711240000,4.663,4.667,4.657,4.667,2519.0
1701711300000,4.668,4.673,4.661,4.673,6238.0
1701711360000,4.673,4.673,4.65,4.65,4807.0
1701711420000,4.649,4.657,4.645,4.657,6719.0
1701711480000,4.659,4.663,4.652,4.662,4814.0
1701711540000,4.662,4.67,4.662,4.668,7129.0
1701711600000,4.668,4.671,4.663,4.663,3219.0
1701711660000,4.662,4.662,4.653,4.658,5784.0
1701711720000,4.659,4.663,4.658,4.659,1380.0
1701711780000,4.659,4.664,4.653,4.657,3002.0
1701711840000,4.657,4.669,4.657,4.668,4482.0
1701711900000,4.667,4.669,4.664,4.668,2265.0
1701711960000,4.667,4.667,4.661,4.665,1439.0
1701712020000,4.665,4.67,4.663,4.666,3593.0
1701712080000,4.666,4.673,4.664,4.67,2707.0
1701712140000,4.671,4.679,4.671,4.675,4145.0
1701712200000,4.675,4.676,4.669,4.674,6129.0
1701712260000,4.673,4.678,4.671,4.674,1924.0
1701712320000,4.676,4.679,4.671,4.677,3035.0
1701712380000,4.676,4.678,4.666,4.666,4053.0
1701712440000,4.667,4.68,4.667,4.678,2799.0
1701712500000,4.677,4.692,4.677,4.686,7644.0
1701712560000,4.685,4.686,4.679,4.681,2716.0
1701712620000,4.682,4.686,4.68,4.68,4252.0
1701712680000,4.68,4.68,4.676,4.676,2107.0
1701712740000,4.675,4.68,4.674,4.677,2882.0
1701712800000,4.676,4.68,4.672,4.677,6200.0
1701712860000,4.677,4.69,4.676,4.688,2548.0
1701712920000,4.689,4.691,4.68,4.68,6221.0
1701712980000,4.681,4.682,4.659,4.659,7615.0
1701713040000,4.66,4.665,4.653,4.659,7690.0
1701713100000,4.66,4.664,4.656,4.66,2998.0
1701713160000,4.66,4.672,4.66,4.664,8024.0
1701713220000,4.665,4.674,4.664,4.674,2787.0
1701713280000,4.674,4.68,4.672,4.68,5174.0
1701713340000,4.679,4.68,4.676,4.677,1369.0
1701713400000,4.677,4.678,4.665,4.665,1673.0
1701713460000,4.663,4.664,4.657,4.66,2455.0
1701713520000,4.66,4.675,4.657,4.675,7451.0
1701713580000,4.675,4.675,4.664,4.67,4041.0
1701713640000,4.67,4.678,4.67,4.677,3124.0
1701713700000,4.677,4.677,4.671,4.675,1524.0
1701713760000,4.674,4.693,4.671,4.69,6830.0
1701713820000,4.691,4.694,4.688,4.693,5360.0
1701713880000,4.692,4.696,4.687,4.691,4710.0
1701713940000,4.691,4.703,4.69,4.698,9422.0
1701714000000,4.697,4.697,4.688,4.689,2664.0
1701714060000,4.688,4.688,4.679,4.682,2781.0
1701714120000,4.682,4.689,4.68,4.689,1901.0
1701714180000,4.689,4.698,4.688,4.691,2962.0
1701714240000,4.689,4.696,4.689,4.694,2889.0
1701714300000,4.694,4.7,4.691,4.7,2090.0
1701714360000,4.699,4.703,4.691,4.703,6146.0
1701714420000,4.702,4.705,4.692,4.692,6851.0
1701714480000,4.692,4.699,4.691,4.696,4029.0
1701714540000,4.695,4.702,4.695,4.702,2019.0
1701714600000,4.702,4.704,4.684,4.691,9638.0
1701714660000,4.691,4.704,4.691,4.692,9445.0
1701714720000,4.694,4.699,4.685,4.69,4809.0
1701714780000,4.69,4.692,4.676,4.676,6501.0
1701714840000,4.675,4.68,4.667,4.676,5146.0
1701714900000,4.675,4.676,4.669,4.669,4859.0
1701714960000,4.669,4.67,4.658,4.661,11394.0
1701715020000,4.66,4.665,4.649,4.654,13995.0
1701715080000,4.653,4.655,4.638,4.645,21883.0
1701715140000,4.646,4.653,4.646,4.65,3073.0
1701715200000,4.648,4.657,4.644,4.653,8623.0
1701715260000,4.654,4.654,4.614,4.63,26648.0
1701715320000,4.632,4.639,4.629,4.637,11179.0
1701715380000,4.638,4.639,4.631,4.633,5792.0
1701715440000,4.634,4.637,4.617,4.617,5939.0
1701715500000,4.619,4.633,4.617,4.631,7712.0
1701715560000,4.631,4.632,4.621,4.624,3439.0
1701715620000,4.624,4.631,4.616,4.625,8696.0
1701715680000,4.624,4.632,4.623,4.623,4890.0
1701715740000,4.623,4.634,4.622,4.625,5706.0
1701715800000,4.624,4.633,4.624,4.627,2441.0
1701715860000,4.624,4.63,4.62,4.621,3685.0
1701715920000,4.622,4.624,4.567,4.592,112447.0
1701715980000,4.592,4.603,4.592,4.603,9267.0
1701716040000,4.603,4.606,4.603,4.605,1875.0
1701716100000,4.606,4.613,4.606,4.612,5967.0
1701716160000,4.612,4.615,4.604,4.606,8495.0
1701716220000,4.606,4.615,4.605,4.614,4465.0
1701716280000,4.614,4.616,4.606,4.606,4338.0
1701716340000,4.606,4.612,4.601,4.612,4021.0
1701716400000,4.611,4.636,4.609,4.636,11760.0
1701716460000,4.635,4.635,4.619,4.62,4429.0
1701716520000,4.621,4.623,4.615,4.623,7447.0
1701716580000,4.621,4.63,4.617,4.63,4088.0
1701716640000,4.63,4.637,4.626,4.637,7744.0
1701716700000,4.637,4.639,4.624,4.63,9345.0
1701716760000,4.627,4.637,4.624,4.637,10830.0
1701716820000,4.636,4.638,4.625,4.627,8350.0
1701716880000,4.628,4.635,4.628,4.634,707.0
1701716940000,4.634,4.64,4.63,4.63,4462.0
1701717000000,4.629,4.636,4.628,4.633,2673.0
1701717060000,4.632,4.636,4.619,4.621,5086.0
1701717120000,4.621,4.647,4.621,4.647,10375.0
1701717180000,4.647,4.653,4.642,4.645,8114.0
1701717240000,4.644,4.652,4.641,4.644,8527.0
1701717300000,4.644,4.647,4.641,4.645,3115.0
1701717360000,4.644,4.659,4.644,4.657,14184.0
1701717420000,4.656,4.677,4.656,4.675,21440.0
1701717480000,4.675,4.685,4.67,4.68,18287.0
1701717540000,4.681,4.696,4.681,4.696,15354.0
1701717600000,4.695,4.718,4.694,4.715,29644.0
1701717660000,4.715,4.731,4.71,4.731,8165.0
1701717720000,4.73,4.749,4.722,4.749,25099.0
1701717780000,4.749,4.755,4.743,4.747,20021.0
1701717840000,4.744,4.765,4.74,4.742,20221.0
1701717900000,4.74,4.744,4.73,4.742,18974.0
1701717960000,4.741,4.746,4.725,4.746,11119.0
1701718020000,4.746,4.751,4.724,4.727,8732.0
1701718080000,4.726,4.732,4.717,4.73,10543.0
1701718140000,4.731,4.742,4.725,4.733,6032.0
1701718200000,4.734,4.74,4.719,4.719,5824.0
1701718260000,4.719,4.722,4.695,4.706,11832.0
1701718320000,4.707,4.71,4.668,4.696,51423.0
1701718380000,4.695,4.707,4.692,4.692,12980.0
1701718440000,4.692,4.702,4.69,4.7,8725.0
1701718500000,4.7,4.7,4.68,4.683,5718.0
1701718560000,4.683,4.703,4.681,4.701,12110.0
1701718620000,4.7,4.704,4.694,4.694,5593.0
1701718680000,4.694,4.696,4.689,4.695,3150.0
1701718740000,4.694,4.695,4.686,4.69,1723.0
1701718800000,4.689,4.717,4.689,4.717,22131.0
1701718860000,4.714,4.714,4.694,4.694,8424.0
1701718920000,4.695,4.709,4.691,4.701,6480.0
1701718980000,4.702,4.714,4.7,4.707,4671.0
1701719040000,4.706,4.708,4.696,4.697,1765.0
1701719100000,4.698,4.705,4.693,4.703,3323.0
1701719160000,4.703,4.716,4.702,4.714,7963.0
1701719220000,4.714,4.736,4.7,4.704,36081.0
1701719280000,4.704,4.71,4.698,4.707,8374.0
1701719340000,4.704,4.709,4.695,4.698,4139.0
1701719400000,4.698,4.709,4.695,4.709,5200.0
1701719460000,4.71,4.712,4.697,4.7,3941.0
1701719520000,4.701,4.709,4.698,4.705,4151.0
1701719580000,4.704,4.709,4.699,4.702,2831.0
1701719640000,4.703,4.708,4.7,4.708,2386.0
1701719700000,4.706,4.726,4.705,4.723,7690.0
1701719760000,4.725,4.735,4.713,4.731,11265.0
1701719820000,4.732,4.732,4.707,4.712,9905.0
1701719880000,4.712,4.713,4.705,4.71,5318.0
1701719940000,4.709,4.72,4.709,4.718,2602.0
1701720000000,4.717,4.719,4.707,4.712,5548.0
1701720060000,4.711,4.722,4.707,4.722,2693.0
1701720120000,4.723,4.723,4.705,4.71,7606.0
1701720180000,4.712,4.714,4.703,4.71,6984.0
1701720240000,4.71,4.717,4.708,4.714,7953.0
1701720300000,4.713,4.736,4.712,4.73,8947.0
1701720360000,4.729,4.73,4.721,4.729,4074.0
1701720420000,4.728,4.728,4.723,4.725,1973.0
1701720480000,4.726,4.728,4.715,4.718,5799.0
1701720540000,4.718,4.722,4.714,4.715,1997.0
1701720600000,4.716,4.727,4.713,4.723,4694.0
1701720660000,4.725,4.73,4.724,4.727,2012.0
1701720720000,4.727,4.732,4.725,4.729,2588.0
1701720780000,4.729,4.73,4.712,4.723,6977.0
1701720840000,4.724,4.729,4.723,4.729,2597.0
1701720900000,4.727,4.738,4.724,4.738,4494.0
1701720960000,4.736,4.74,4.71,4.711,7133.0
1701721020000,4.712,4.722,4.706,4.719,5456.0
1701721080000,4.717,4.719,4.702,4.703,11542.0
1701721140000,4.705,4.711,4.701,4.707,3910.0
1701721200000,4.706,4.717,4.706,4.713,6408.0
1701721260000,4.712,4.716,4.706,4.707,2685.0
1701721320000,4.707,4.712,4.703,4.708,5594.0
1701721380000,4.708,4.719,4.708,4.712,4115.0
1701721440000,4.711,4.73,4.711,4.726,5105.0
1701721500000,4.725,4.732,4.724,4.732,3162.0
1701721560000,4.732,4.738,4.731,4.734,5398.0
1701721620000,4.733,4.765,4.731,4.749,29681.0
1701721680000,4.748,4.754,4.746,4.751,8039.0
1701721740000,4.75,4.753,4.745,4.75,5472.0
1701721800000,4.749,4.753,4.739,4.739,5929.0
1701721860000,4.738,4.742,4.72,4.72,5901.0
1701721920000,4.722,4.724,4.711,4.715,7075.0
1701721980000,4.714,4.714,4.704,4.706,6740.0
1701722040000,4.705,4.705,4.696,4.697,12130.0
1701722100000,4.698,4.698,4.688,4.69,6135.0
1701722160000,4.689,4.691,4.685,4.687,4005.0
1701722220000,4.688,4.693,4.675,4.679,13531.0
1701722280000,4.678,4.691,4.674,4.691,5732.0
1701722340000,4.692,4.698,4.685,4.698,5585.0
1701722400000,4.699,4.716,4.699,4.709,13162.0
1701722460000,4.709,4.714,4.702,4.71,3908.0
1701722520000,4.709,4.709,4.691,4.691,11327.0
1701722580000,4.691,4.699,4.691,4.699,786.0
1701722640000,4.698,4.711,4.698,4.711,2836.0
1701722700000,4.711,4.714,4.695,4.701,9011.0
1701722760000,4.701,4.704,4.693,4.697,5245.0
1701722820000,4.698,4.701,4.698,4.701,1284.0
1701722880000,4.702,4.707,4.701,4.704,2265.0
1701722940000,4.704,4.716,4.701,4.71,4893.0
1701723000000,4.713,4.721,4.711,4.715,4789.0
1701723060000,4.714,4.715,4.704,4.708,2540.0
1701723120000,4.709,4.714,4.707,4.708,2434.0
1701723180000,4.707,4.711,4.703,4.709,4384.0
1701723240000,4.708,4.708,4.701,4.703,1882.0
1701723300000,4.705,4.707,4.685,4.687,13264.0
1701723360000,4.688,4.694,4.684,4.694,2452.0
1701723420000,4.694,4.698,4.688,4.692,5433.0
1701723480000,4.692,4.695,4.689,4.695,1995.0
1701723540000,4.697,4.705,4.695,4.697,4570.0
1701723600000,4.697,4.702,4.693,4.7,4313.0
1701723660000,4.699,4.706,4.691,4.691,5601.0
1701723720000,4.692,4.698,4.692,4.697,1099.0
1701723780000,4.695,4.697,4.693,4.694,3009.0
1701723840000,4.694,4.695,4.687,4.695,3141.0
1701723900000,4.694,4.697,4.691,4.696,2810.0
1701723960000,4.697,4.714,4.697,4.714,6686.0
1701724020000,4.713,4.713,4.698,4.7,6811.0
1701724080000,4.699,4.71,4.699,4.705,3416.0
1701724140000,4.705,4.714,4.705,4.712,1988.0
1701724200000,4.713,4.717,4.703,4.707,7733.0
1701724260000,4.706,4.71,4.703,4.703,1778.0
1701724320000,4.702,4.704,4.697,4.697,1806.0
1701724380000,4.696,4.697,4.686,4.686,5187.0
1701724440000,4.687,4.691,4.678,4.689,7698.0
1701724500000,4.689,4.692,4.684,4.692,2580.0
1701724560000,4.692,4.694,4.684,4.69,8200.0
1701724620000,4.689,4.689,4.684,4.688,1771.0
1701724680000,4.687,4.691,4.682,4.684,1501.0
1701724740000,4.683,4.683,4.68,4.682,257.0
1701724800000,4.682,4.686,4.679,4.686,2283.0
1701724860000,4.685,4.687,4.682,4.684,693.0
1701724920000,4.684,4.691,4.683,4.691,3321.0
1701724980000,4.691,4.706,4.691,4.705,4623.0
1701725040000,4.705,4.706,4.702,4.702,1485.0
1701725100000,4.701,4.712,4.7,4.71,14210.0
1701725160000,4.711,4.714,4.706,4.708,4436.0
1701725220000,4.708,4.711,4.708,4.711,896.0
1701725280000,4.711,4.722,4.711,4.722,2176.0
1701725340000,4.722,4.723,4.719,4.719,1732.0
1701725400000,4.72,4.728,4.72,4.726,1975.0
1701725460000,4.725,4.737,4.725,4.732,4163.0
1701725520000,4.733,4.738,4.733,4.738,3054.0
1701725580000,4.737,4.737,4.724,4.724,4607.0
1701725640000,4.724,4.74,4.723,4.74,13095.0
1701725700000,4.739,4.746,4.738,4.746,2998.0
1701725760000,4.745,4.75,4.745,4.748,5452.0
1701725820000,4.748,4.75,4.742,4.749,4693.0
1701725880000,4.749,4.765,4.749,4.756,15113.0
1701725940000,4.756,4.761,4.74,4.745,8028.0
1701726000000,4.745,4.755,4.743,4.755,5635.0
1701726060000,4.752,4.759,4.744,4.758,4040.0
1701726120000,4.759,4.785,4.759,4.777,17231.0
1701726180000,4.776,4.794,4.776,4.793,15522.0
1701726240000,4.792,4.792,4.77,4.777,10011.0
1701726300000,4.778,4.8,4.773,4.8,15000.0
1701726360000,4.795,4.813,4.794,4.803,21765.0
1701726420000,4.803,4.815,4.792,4.811,11011.0
1701726480000,4.811,4.827,4.801,4.809,13687.0
1701726540000,4.81,4.81,4.789,4.796,6733.0
1701726600000,4.795,4.8,4.786,4.795,5129.0
1701726660000,4.795,4.798,4.782,4.794,3694.0
1701726720000,4.796,4.796,4.769,4.771,20657.0
1701726780000,4.771,4.784,4.766,4.782,7325.0
1701726840000,4.782,4.789,4.772,4.773,9864.0
1701726900000,4.772,4.791,4.757,4.791,15660.0
1701726960000,4.792,4.796,4.78,4.789,9933.0
1701727020000,4.789,4.793,4.78,4.792,4281.0
1701727080000,4.792,4.793,4.786,4.79,5973.0
1701727140000,4.791,4.795,4.786,4.787,1920.0
1701727200000,4.786,4.789,4.771,4.772,10139.0
1701727260000,4.771,4.774,4.737,4.75,16339.0
1701727320000,4.749,4.756,4.749,4.755,3389.0
1701727380000,4.755,4.759,4.753,4.756,5541.0
1701727440000,4.756,4.773,4.749,4.771,11584.0
1701727500000,4.77,4.791,4.767,4.781,8412.0
1701727560000,4.78,4.798,4.777,4.779,18174.0
1701727620000,4.779,4.8,4.772,4.798,8248.0
1701727680000,4.799,4.813,4.792,4.801,17397.0
1701727740000,4.801,4.801,4.782,4.783,5424.0
1701727800000,4.783,4.783,4.764,4.764,3100.0
1701727860000,4.764,4.774,4.761,4.772,1983.0
1701727920000,4.773,4.782,4.762,4.762,6031.0
1701727980000,4.763,4.782,4.762,4.767,7996.0
1701728040000,4.767,4.777,4.755,4.777,10354.0
1701728100000,4.778,4.789,4.769,4.775,8015.0
1701728160000,4.774,4.784,4.772,4.781,3357.0
1701728220000,4.781,4.803,4.779,4.802,9126.0
1701728280000,4.801,4.805,4.797,4.802,3043.0
1701728340000,4.801,4.81,4.784,4.807,13368.0
1701728400000,4.806,4.808,4.797,4.803,5230.0
1701728460000,4.8,4.801,4.785,4.787,4678.0
1701728520000,4.786,4.788,4.773,4.779,9887.0
1701728580000,4.779,4.78,4.769,4.772,2629.0
1701728640000,4.772,4.775,4.769,4.774,2266.0
1701728700000,4.773,4.792,4.772,4.789,6120.0
1701728760000,4.789,4.793,4.779,4.787,9040.0
1701728820000,4.788,4.794,4.786,4.793,1926.0
1701728880000,4.792,4.808,4.79,4.807,9142.0
1701728940000,4.805,4.806,4.786,4.789,7679.0
1701729000000,4.79,4.791,4.781,4.784,2344.0
1701729060000,4.785,4.793,4.785,4.791,5404.0
1701729120000,4.791,4.8,4.785,4.787,10393.0
1701729180000,4.784,4.784,4.76,4.773,20516.0
1701729240000,4.774,4.774,4.758,4.771,12456.0
1701729300000,4.771,4.772,4.768,4.77,1725.0
1701729360000,4.77,4.773,4.758,4.767,8990.0
1701729420000,4.767,4.781,4.767,4.78,6172.0
1701729480000,4.779,4.805,4.776,4.804,10514.0
1701729540000,4.803,4.816,4.799,4.812,8853.0
1701729600000,4.814,4.832,4.814,4.824,15348.0
1701729660000,4.825,4.832,4.82,4.832,12554.0
1701729720000,4.833,4.847,4.832,4.843,18867.0
1701729780000,4.844,4.863,4.841,4.847,26534.0
1701729840000,4.847,4.867,4.844,4.859,27336.0
1701729900000,4.859,4.873,4.858,4.871,15342.0
1701729960000,4.871,4.875,4.838,4.845,22916.0
1701730020000,4.843,4.843,4.823,4.824,17214.0
1701730080000,4.823,4.824,4.76,4.793,35812.0
1701730140000,4.792,4.796,4.784,4.792,11545.0
1701730200000,4.791,4.791,4.774,4.782,16378.0
1701730260000,4.783,4.793,4.779,4.786,6475.0
1701730320000,4.786,4.786,4.774,4.774,7816.0
1701730380000,4.775,4.776,4.755,4.763,12395.0
1701730440000,4.763,4.768,4.741,4.768,30290.0
1701730500000,4.768,4.774,4.758,4.768,8223.0
1701730560000,4.769,4.784,4.769,4.78,8097.0
1701730620000,4.781,4.79,4.781,4.79,6091.0
1701730680000,4.788,4.804,4.788,4.804,5997.0
1701730740000,4.804,4.807,4.787,4.787,5579.0
1701730800000,4.786,4.802,4.78,4.798,16623.0
1701730860000,4.8,4.839,4.796,4.837,12986.0
1701730920000,4.837,4.858,4.835,4.857,18767.0
1701730980000,4.857,4.873,4.848,4.855,23889.0
1701731040000,4.852,4.897,4.852,4.895,24584.0
1701731100000,4.895,4.9,4.872,4.874,21572.0
1701731160000,4.873,4.881,4.848,4.85,12255.0
1701731220000,4.849,4.862,4.778,4.795,45374.0
1701731280000,4.796,4.809,4.788,4.809,14999.0
1701731340000,4.809,4.829,4.807,4.827,13233.0
1701731400000,4.827,4.838,4.824,4.824,17289.0
1701731460000,4.824,4.824,4.815,4.815,3854.0
1701731520000,4.814,4.821,4.806,4.808,4598.0
1701731580000,4.809,4.816,4.807,4.807,4145.0
1701731640000,4.807,4.833,4.807,4.833,8456.0
1701731700000,4.828,4.863,4.828,4.847,13059.0
1701731760000,4.847,4.852,4.829,4.829,7870.0
1701731820000,4.828,4.842,4.822,4.822,9343.0
1701731880000,4.822,4.823,4.811,4.814,3356.0
1701731940000,4.814,4.814,4.792,4.813,7215.0
1701732000000,4.812,4.817,4.803,4.817,4971.0
1701732060000,4.816,4.816,4.792,4.793,3295.0
1701732120000,4.792,4.792,4.772,4.779,17323.0
1701732180000,4.778,4.786,4.763,4.765,15815.0
1701732240000,4.765,4.768,4.757,4.764,7620.0
1701732300000,4.764,4.771,4.728,4.753,26231.0
1701732360000,4.754,4.765,4.743,4.743,12360.0
1701732420000,4.743,4.753,4.73,4.742,14755.0
1701732480000,4.743,4.765,4.733,4.762,12465.0
1701732540000,4.762,4.77,4.749,4.767,15800.0
1701732600000,4.768,4.773,4.73,4.74,13339.0
1701732660000,4.741,4.743,4.707,4.735,40246.0
1701732720000,4.735,4.739,4.727,4.732,7451.0
1701732780000,4.731,4.734,4.728,4.734,2730.0
1701732840000,4.734,4.736,4.728,4.733,5372.0
1701732900000,4.734,4.764,4.733,4.763,7695.0
1701732960000,4.764,4.767,4.752,4.754,4863.0
1701733020000,4.755,4.755,4.74,4.744,12141.0
1701733080000,4.744,4.756,4.741,4.754,7565.0
1701733140000,4.751,4.756,4.743,4.756,4206.0
1701733200000,4.755,4.768,4.755,4.764,6058.0
1701733260000,4.764,4.768,4.75,4.764,3936.0
1701733320000,4.764,4.783,4.764,4.773,15710.0
1701733380000,4.772,4.777,4.763,4.774,8517.0
1701733440000,4.775,4.784,4.761,4.766,4911.0
1701733500000,4.768,4.782,4.768,4.78,9357.0
1701733560000,4.779,4.805,4.779,4.801,8994.0
1701733620000,4.804,4.815,4.796,4.808,13696.0
1701733680000,4.808,4.819,4.808,4.816,5037.0
1701733740000,4.816,4.816,4.784,4.792,17219.0
1701733800000,4.793,4.808,4.792,4.802,15217.0
1701733860000,4.801,4.804,4.782,4.794,7485.0
1701733920000,4.794,4.808,4.794,4.799,7188.0
1701733980000,4.799,4.806,4.799,4.804,4140.0
1701734040000,4.804,4.81,4.796,4.803,12793.0
1701734100000,4.804,4.846,4.803,4.845,12907.0
1701734160000,4.845,4.857,4.843,4.851,25732.0
1701734220000,4.85,4.853,4.84,4.848,9038.0
1701734280000,4.847,4.851,4.843,4.847,6350.0
1701734340000,4.846,4.874,4.843,4.872,26610.0
1701734400000,4.871,4.88,4.854,4.861,15010.0
1701734460000,4.861,4.865,4.85,4.856,21576.0
1701734520000,4.856,4.857,4.85,4.85,30970.0
1701734580000,4.85,4.857,4.85,4.851,22033.0
1701734640000,4.851,4.857,4.85,4.857,16266.0
1701734700000,4.857,4.857,4.85,4.853,38940.0
1701734760000,4.853,4.854,4.85,4.851,2694.0
1701734820000,4.85,4.853,4.834,4.839,16937.0
1701734880000,4.839,4.839,4.782,4.782,21801.0
1701734940000,4.782,4.785,4.76,4.776,20417.0
1701735000000,4.777,4.793,4.769,4.793,7258.0
1701735060000,4.794,4.804,4.786,4.804,4338.0
1701735120000,4.804,4.804,4.784,4.786,9281.0
1701735180000,4.787,4.791,4.782,4.782,5906.0
1701735240000,4.782,4.786,4.752,4.78,23571.0
1701735300000,4.779,4.819,4.779,4.801,14750.0
1701735360000,4.8,4.818,4.8,4.817,7268.0
1701735420000,4.817,4.83,4.809,4.809,11532.0
1701735480000,4.809,4.849,4.809,4.838,10684.0
1701735540000,4.836,4.842,4.824,4.825,3381.0
1701735600000,4.825,4.836,4.817,4.834,7712.0
1701735660000,4.832,4.837,4.816,4.817,2223.0
1701735720000,4.818,4.835,4.815,4.835,2739.0
1701735780000,4.836,4.86,4.836,4.857,11337.0
1701735840000,4.858,4.87,4.845,4.849,11927.0
1701735900000,4.849,4.849,4.832,4.847,6048.0
1701735960000,4.847,4.848,4.824,4.846,10663.0
1701736020000,4.842,4.855,4.841,4.845,2404.0
1701736080000,4.845,4.845,4.823,4.825,2878.0
1701736140000,4.826,4.842,4.825,4.84,3781.0
1701736200000,4.838,4.846,4.806,4.808,4896.0
1701736260000,4.809,4.817,4.797,4.816,8074.0
1701736320000,4.815,4.816,4.804,4.806,3672.0
1701736380000,4.807,4.835,4.796,4.826,11145.0
1701736440000,4.826,4.831,4.782,4.8,16151.0
1701736500000,4.8,4.806,4.795,4.805,4268.0
1701736560000,4.805,4.813,4.8,4.813,6191.0
1701736620000,4.81,4.812,4.799,4.806,3870.0
1701736680000,4.807,4.85,4.804,4.849,12321.0
1701736740000,4.846,4.852,4.844,4.847,5402.0
1701736800000,4.847,4.867,4.837,4.852,14896.0
1701736860000,4.853,4.854,4.821,4.833,10181.0
1701736920000,4.832,4.836,4.827,4.827,4005.0
1701736980000,4.827,4.835,4.818,4.827,2556.0
1701737040000,4.825,4.833,4.802,4.805,5209.0
1701737100000,4.805,4.812,4.777,4.808,16557.0
1701737160000,4.808,4.814,4.806,4.813,3322.0
1701737220000,4.812,4.818,4.801,4.808,5927.0
1701737280000,4.806,4.806,4.789,4.793,4390.0
1701737340000,4.793,4.794,4.782,4.783,2605.0
1701737400000,4.784,4.798,4.784,4.786,7250.0
1701737460000,4.786,4.8,4.776,4.8,5720.0
1701737520000,4.8,4.804,4.783,4.784,5002.0
1701737580000,4.783,4.783,4.773,4.779,6934.0
1701737640000,4.778,4.78,4.773,4.775,3727.0
1701737700000,4.775,4.78,4.774,4.779,2473.0
1701737760000,4.777,4.797,4.775,4.797,7620.0
1701737820000,4.798,4.801,4.789,4.793,2885.0
1701737880000,4.793,4.793,4.784,4.784,903.0
1701737940000,4.784,4.798,4.778,4.782,5275.0
1701738000000,4.781,4.787,4.77,4.78,10795.0
1701738060000,4.78,4.789,4.778,4.789,2960.0
1701738120000,4.788,4.793,4.776,4.776,4955.0
1701738180000,4.776,4.783,4.772,4.776,4220.0
1701738240000,4.773,4.781,4.771,4.779,2920.0
1701738300000,4.778,4.786,4.77,4.774,6158.0
1701738360000,4.772,4.774,4.729,4.747,29112.0
1701738420000,4.747,4.747,4.721,4.741,16581.0
1701738480000,4.742,4.759,4.739,4.753,7541.0
1701738540000,4.755,4.76,4.726,4.735,14043.0
1701738600000,4.735,4.764,4.735,4.751,9638.0
1701738660000,4.751,4.756,4.731,4.731,3658.0
1701738720000,4.731,4.739,4.711,4.719,16859.0
1701738780000,4.719,4.728,4.717,4.725,5669.0
1701738840000,4.728,4.728,4.664,4.711,83789.0
1701738900000,4.712,4.725,4.711,4.725,11864.0
1701738960000,4.724,4.727,4.712,4.713,6229.0
1701739020000,4.712,4.718,4.701,4.704,4331.0
1701739080000,4.704,4.704,4.677,4.679,15135.0
1701739140000,4.68,4.686,4.652,4.685,19196.0
1701739200000,4.685,4.71,4.685,4.709,9544.0
1701739260000,4.709,4.711,4.697,4.707,3827.0
1701739320000,4.708,4.716,4.679,4.68,8995.0
1701739380000,4.682,4.684,4.646,4.657,33343.0
1701739440000,4.658,4.662,4.653,4.653,8759.0
1701739500000,4.653,4.653,4.617,4.639,42829.0
1701739560000,4.636,4.638,4.611,4.632,28252.0
1701739620000,4.632,4.651,4.63,4.641,8066.0
1701739680000,4.642,4.66,4.642,4.655,9246.0
1701739740000,4.655,4.666,4.651,4.666,4790.0
1701739800000,4.667,4.667,4.648,4.649,4455.0
1701739860000,4.649,4.662,4.649,4.658,3619.0
1701739920000,4.658,4.658,4.643,4.646,4422.0
1701739980000,4.646,4.666,4.642,4.664,7279.0
1701740040000,4.664,4.668,4.658,4.666,6183.0
1701740100000,4.666,4.679,4.662,4.679,6873.0
1701740160000,4.68,4.701,4.68,4.701,8836.0
1701740220000,4.701,4.703,4.682,4.682,6117.0
1701740280000,4.681,4.681,4.667,4.672,3558.0
1701740340000,4.672,4.674,4.647,4.653,5054.0
1701740400000,4.652,4.664,4.64,4.652,15399.0
1701740460000,4.653,4.66,4.648,4.648,2152.0
1701740520000,4.649,4.651,4.642,4.642,2122.0
1701740580000,4.641,4.642,4.625,4.642,9317.0
1701740640000,4.641,4.655,4.639,4.647,6450.0
1701740700000,4.646,4.651,4.641,4.646,9677.0
1701740760000,4.646,4.653,4.64,4.652,2914.0
1701740820000,4.653,4.68,4.652,4.679,31068.0
1701740880000,4.679,4.681,4.67,4.67,5880.0
1701740940000,4.669,4.676,4.666,4.673,9497.0
1701741000000,4.672,4.673,4.66,4.66,12250.0
1701741060000,4.66,4.666,4.657,4.665,2384.0
1701741120000,4.666,4.67,4.657,4.657,7254.0
1701741180000,4.657,4.657,4.64,4.647,5487.0
1701741240000,4.647,4.662,4.645,4.661,5807.0
1701741300000,4.661,4.664,4.656,4.663,1651.0
1701741360000,4.664,4.669,4.664,4.665,1840.0
1701741420000,4.665,4.671,4.665,4.669,1067.0
1701741480000,4.67,4.685,4.666,4.68,1742.0
1701741540000,4.68,4.68,4.669,4.669,2462.0
1701741600000,4.668,4.67,4.664,4.668,1743.0
1701741660000,4.666,4.667,4.629,4.635,8275.0
1701741720000,4.636,4.646,4.636,4.644,3134.0
1701741780000,4.643,4.646,4.617,4.617,3534.0
1701741840000,4.617,4.626,4.606,4.621,13124.0
1701741900000,4.62,4.625,4.602,4.604,7372.0
1701741960000,4.609,4.609,4.563,4.599,67671.0
1701742020000,4.597,4.604,4.539,4.565,69503.0
1701742080000,4.568,4.584,4.464,4.573,119556.0
1701742140000,4.574,4.616,4.574,4.616,23226.0
1701742200000,4.616,4.616,4.567,4.585,16472.0
1701742260000,4.583,4.583,4.535,4.557,40967.0
1701742320000,4.557,4.576,4.557,4.576,9703.0
1701742380000,4.575,4.587,4.569,4.585,4645.0
1701742440000,4.583,4.6,4.581,4.593,8247.0
1701742500000,4.593,4.603,4.585,4.588,7149.0
1701742560000,4.588,4.595,4.564,4.591,11329.0
1701742620000,4.592,4.602,4.591,4.597,4108.0
1701742680000,4.598,4.622,4.597,4.621,8566.0
1701742740000,4.62,4.629,4.615,4.626,7589.0
1701742800000,4.626,4.628,4.61,4.611,12304.0
1701742860000,4.611,4.621,4.608,4.615,5534.0
1701742920000,4.616,4.622,4.608,4.611,5039.0
1701742980000,4.61,4.626,4.61,4.617,3683.0
1701743040000,4.619,4.63,4.619,4.629,1034.0
1701743100000,4.629,4.634,4.622,4.622,2567.0
1701743160000,4.621,4.621,4.61,4.61,5263.0
1701743220000,4.609,4.61,4.596,4.609,7081.0
1701743280000,4.61,4.624,4.609,4.619,5034.0
1701743340000,4.619,4.619,4.611,4.614,1239.0
1701743400000,4.613,4.613,4.604,4.609,1810.0
1701743460000,4.61,4.611,4.601,4.605,1853.0
1701743520000,4.607,4.641,4.607,4.641,15040.0
1701743580000,4.64,4.65,4.635,4.645,8994.0
1701743640000,4.645,4.651,4.64,4.64,4564.0
1701743700000,4.64,4.64,4.629,4.629,2600.0
1701743760000,4.629,4.63,4.62,4.627,4254.0
1701743820000,4.627,4.631,4.625,4.627,1303.0
1701743880000,4.627,4.63,4.623,4.623,1899.0
1701743940000,4.624,4.627,4.605,4.607,12072.0
1701744000000,4.608,4.617,4.608,4.61,2905.0
1701744060000,4.61,4.61,4.597,4.61,5762.0
1701744120000,4.61,4.621,4.61,4.615,1559.0
1701744180000,4.615,4.616,4.604,4.604,1525.0
1701744240000,4.605,4.616,4.605,4.616,1198.0
1701744300000,4.617,4.624,4.615,4.621,3165.0
1701744360000,4.62,4.625,4.616,4.625,3471.0
1701744420000,4.623,4.626,4.611,4.626,4892.0
1701744480000,4.627,4.634,4.626,4.633,4210.0
1701744540000,4.633,4.639,4.627,4.635,3146.0
1701744600000,4.635,4.637,4.628,4.631,1238.0
1701744660000,4.63,4.63,4.62,4.624,1778.0
1701744720000,4.622,4.624,4.617,4.618,1733.0
1701744780000,4.619,4.625,4.619,4.625,3194.0
1701744840000,4.625,4.633,4.625,4.626,2077.0
1701744900000,4.627,4.638,4.622,4.622,4771.0
1701744960000,4.623,4.634,4.623,4.633,1902.0
1701745020000,4.633,4.641,4.633,4.641,4656.0
1701745080000,4.642,4.645,4.637,4.638,2160.0
1701745140000,4.638,4.642,4.637,4.64,1855.0
1701745200000,4.64,4.643,4.63,4.643,2316.0
1701745260000,4.643,4.651,4.639,4.651,10477.0
1701745320000,4.651,4.654,4.643,4.647,3188.0
1701745380000,4.645,4.645,4.633,4.633,4903.0
1701745440000,4.634,4.64,4.63,4.635,3263.0
1701745500000,4.632,4.639,4.631,4.638,1601.0
1701745560000,4.637,4.639,4.63,4.63,2018.0
1701745620000,4.63,4.632,4.63,4.631,1347.0
1701745680000,4.63,4.63,4.628,4.63,1221.0
1701745740000,4.629,4.636,4.629,4.63,1141.0
1701745800000,4.629,4.63,4.629,4.629,420.0
1701745860000,4.628,4.628,4.618,4.618,1350.0
1701745920000,4.62,4.649,4.619,4.649,6310.0
1701745980000,4.648,4.651,4.645,4.649,2281.0
1701746040000,4.651,4.665,4.651,4.656,10341.0
1701746100000,4.656,4.674,4.656,4.671,9701.0
1701746160000,4.672,4.68,4.667,4.672,10281.0
1701746220000,4.672,4.672,4.659,4.661,3749.0
1701746280000,4.662,4.677,4.662,4.671,2013.0
1701746340000,4.672,4.69,4.672,4.679,11955.0
1701746400000,4.678,4.685,4.675,4.676,3619.0
1701746460000,4.677,4.685,4.677,4.683,1101.0
1701746520000,4.683,4.7,4.683,4.699,5665.0
1701746580000,4.699,4.71,4.699,4.703,5145.0
1701746640000,4.705,4.709,4.705,4.707,2277.0
1701746700000,4.706,4.707,4.689,4.702,7236.0
1701746760000,4.702,4.734,4.702,4.725,38951.0
1701746820000,4.725,4.734,4.72,4.721,11833.0
1701746880000,4.721,4.725,4.715,4.725,3574.0
1701746940000,4.726,4.74,4.72,4.738,6193.0
1701747000000,4.737,4.742,4.73,4.73,5626.0
1701747060000,4.73,4.734,4.72,4.73,3775.0
1701747120000,4.732,4.733,4.724,4.732,2125.0
1701747180000,4.733,4.737,4.731,4.733,1392.0
1701747240000,4.731,4.739,4.728,4.739,1587.0
1701747300000,4.739,4.744,4.732,4.74,3459.0
1701747360000,4.739,4.752,4.737,4.75,4262.0
1701747420000,4.748,4.754,4.737,4.754,5793.0
1701747480000,4.754,4.784,4.754,4.772,24151.0
1701747540000,4.771,4.776,4.77,4.772,3961.0
1701747600000,4.772,4.772,4.764,4.765,2492.0
1701747660000,4.768,4.769,4.753,4.757,3658.0
1701747720000,4.758,4.76,4.745,4.758,3998.0
1701747780000,4.758,4.758,4.746,4.753,6390.0
1701747840000,4.753,4.753,4.741,4.745,1826.0
1701747900000,4.745,4.749,4.721,4.724,9971.0
1701747960000,4.723,4.727,4.72,4.722,4593.0
1701748020000,4.726,4.735,4.726,4.729,3001.0
1701748080000,4.73,4.74,4.73,4.74,1943.0
1701748140000,4.743,4.743,4.729,4.729,1708.0
1701748200000,4.729,4.729,4.714,4.714,4340.0
1701748260000,4.713,4.713,4.673,4.692,37419.0
1701748320000,4.692,4.706,4.679,4.705,8874.0
1701748380000,4.706,4.71,4.704,4.704,2276.0
1701748440000,4.703,4.705,4.691,4.692,5631.0
1701748500000,4.693,4.698,4.68,4.686,6575.0
1701748560000,4.686,4.696,4.686,4.694,2427.0
1701748620000,4.694,4.706,4.694,4.706,3220.0
1701748680000,4.707,4.716,4.705,4.706,5695.0
1701748740000,4.705,4.705,4.685,4.691,5966.0
1701748800000,4.691,4.712,4.689,4.711,4633.0
1701748860000,4.711,4.712,4.697,4.697,1928.0
1701748920000,4.697,4.697,4.68,4.689,5867.0
1701748980000,4.689,4.698,4.688,4.688,2760.0
1701749040000,4.688,4.688,4.679,4.684,4495.0
1701749100000,4.684,4.686,4.677,4.681,1553.0
1701749160000,4.681,4.693,4.681,4.691,4362.0
1701749220000,4.69,4.69,4.678,4.682,4237.0
1701749280000,4.682,4.687,4.68,4.685,3601.0
1701749340000,4.685,4.69,4.684,4.686,1870.0
1701749400000,4.688,4.698,4.686,4.696,2611.0
1701749460000,4.695,4.695,4.69,4.69,609.0
1701749520000,4.689,4.691,4.665,4.665,5602.0
1701749580000,4.667,4.675,4.658,4.66,8004.0
1701749640000,4.66,4.666,4.651,4.66,9107.0
1701749700000,4.661,4.673,4.653,4.672,7659.0
1701749760000,4.672,4.675,4.666,4.671,4116.0
1701749820000,4.675,4.675,4.665,4.671,1900.0
1701749880000,4.671,4.684,4.659,4.669,28670.0
1701749940000,4.67,4.679,4.669,4.676,2759.0
1701750000000,4.675,4.675,4.64,4.641,11436.0
1701750060000,4.641,4.66,4.64,4.66,7066.0
1701750120000,4.66,4.668,4.656,4.66,8879.0
1701750180000,4.659,4.659,4.65,4.653,2001.0
1701750240000,4.652,4.652,4.633,4.648,7881.0
1701750300000,4.648,4.668,4.647,4.663,8803.0
1701750360000,4.664,4.666,4.661,4.664,560.0
1701750420000,4.663,4.663,4.656,4.657,2328.0
1701750480000,4.656,4.657,4.653,4.653,740.0
1701750540000,4.652,4.652,4.645,4.652,2715.0
1701750600000,4.652,4.664,4.652,4.656,7592.0
1701750660000,4.656,4.663,4.649,4.659,4370.0
1701750720000,4.657,4.667,4.652,4.664,10832.0
1701750780000,4.665,4.665,4.659,4.665,859.0
1701750840000,4.665,4.673,4.663,4.672,3128.0
1701750900000,4.672,4.68,4.663,4.668,4774.0
1701750960000,4.667,4.674,4.665,4.669,1858.0
1701751020000,4.67,4.67,4.658,4.661,5258.0
1701751080000,4.66,4.668,4.657,4.665,1961.0
1701751140000,4.665,4.679,4.663,4.676,3007.0
1701751200000,4.678,4.682,4.659,4.659,4396.0
1701751260000,4.662,4.67,4.66,4.663,1908.0
1701751320000,4.663,4.663,4.658,4.662,1356.0
1701751380000,4.66,4.664,4.66,4.662,603.0
1701751440000,4.663,4.674,4.661,4.674,1543.0
1701751500000,4.674,4.677,4.671,4.675,3062.0
1701751560000,4.673,4.674,4.671,4.672,685.0
1701751620000,4.671,4.671,4.659,4.661,2414.0
1701751680000,4.661,4.665,4.653,4.656,2073.0
1701751740000,4.656,4.658,4.651,4.656,1564.0
1701751800000,4.655,4.655,4.649,4.649,503.0
1701751860000,4.648,4.653,4.647,4.65,1248.0
1701751920000,4.648,4.648,4.63,4.638,7412.0
1701751980000,4.637,4.637,4.62,4.635,10942.0
1701752040000,4.636,4.641,4.634,4.634,1896.0
1701752100000,4.638,4.64,4.636,4.638,1619.0
1701752160000,4.639,4.644,4.639,4.644,838.0
1701752220000,4.644,4.65,4.636,4.642,3913.0
1701752280000,4.643,4.643,4.631,4.637,3431.0
1701752340000,4.637,4.643,4.637,4.638,785.0
1701752400000,4.639,4.643,4.632,4.636,4690.0
1701752460000,4.636,4.642,4.635,4.636,1666.0
1701752520000,4.636,4.637,4.627,4.627,1247.0
1701752580000,4.626,4.63,4.624,4.63,1212.0
1701752640000,4.631,4.636,4.63,4.633,798.0
1701752700000,4.633,4.634,4.624,4.629,955.0
1701752760000,4.628,4.628,4.61,4.616,10050.0
1701752820000,4.619,4.629,4.619,4.629,881.0
1701752880000,4.629,4.632,4.628,4.632,173.0
1701752940000,4.632,4.644,4.632,4.642,4662.0
1701753000000,4.642,4.66,4.642,4.66,2503.0
1701753060000,4.66,4.661,4.659,4.659,1018.0
1701753120000,4.66,4.661,4.654,4.654,1385.0
1701753180000,4.654,4.654,4.642,4.65,2561.0
1701753240000,4.651,4.657,4.651,4.657,1284.0
1701753300000,4.655,4.656,4.648,4.651,1244.0
1701753360000,4.65,4.651,4.648,4.649,1507.0
1701753420000,4.648,4.65,4.64,4.646,2342.0
1701753480000,4.645,4.648,4.644,4.646,837.0
1701753540000,4.646,4.649,4.632,4.635,2782.0
1701753600000,4.634,4.638,4.628,4.636,3791.0
1701753660000,4.636,4.649,4.636,4.648,2420.0
1701753720000,4.648,4.664,4.648,4.662,6141.0
1701753780000,4.661,4.675,4.659,4.666,6056.0
1701753840000,4.662,4.665,4.656,4.66,3515.0
1701753900000,4.66,4.669,4.658,4.658,2997.0
1701753960000,4.658,4.662,4.65,4.656,2827.0
1701754020000,4.656,4.66,4.652,4.66,2251.0
1701754080000,4.659,4.659,4.656,4.658,593.0
1701754140000,4.657,4.657,4.645,4.645,2010.0
1701754200000,4.644,4.658,4.643,4.654,6063.0
1701754260000,4.654,4.657,4.643,4.657,7450.0
1701754320000,4.658,4.677,4.658,4.673,6111.0
1701754380000,4.674,4.674,4.663,4.668,2913.0
1701754440000,4.667,4.671,4.66,4.66,1143.0
1701754500000,4.661,4.663,4.655,4.662,1840.0
1701754560000,4.663,4.673,4.663,4.668,1986.0
1701754620000,4.668,4.678,4.668,4.672,3705.0
1701754680000,4.673,4.682,4.671,4.676,3019.0
1701754740000,4.675,4.68,4.671,4.679,4090.0
1701754800000,4.68,4.688,4.678,4.684,7107.0
1701754860000,4.683,4.706,4.679,4.701,10196.0
1701754920000,4.701,4.703,4.69,4.697,6328.0
1701754980000,4.699,4.7,4.691,4.694,4598.0
1701755040000,4.693,4.696,4.691,4.695,4201.0
1701755100000,4.693,4.699,4.688,4.696,2803.0
1701755160000,4.695,4.706,4.691,4.703,9705.0
1701755220000,4.704,4.707,4.697,4.697,4379.0
1701755280000,4.699,4.705,4.692,4.705,9466.0
1701755340000,4.705,4.715,4.705,4.713,5647.0
1701755400000,4.713,4.715,4.705,4.706,3777.0
1701755460000,4.705,4.722,4.704,4.721,4267.0
1701755520000,4.722,4.722,4.707,4.708,3369.0
1701755580000,4.707,4.707,4.701,4.701,3798.0
1701755640000,4.702,4.702,4.696,4.7,2839.0
1701755700000,4.7,4.703,4.699,4.699,2059.0
1701755760000,4.698,4.698,4.691,4.694,1577.0
1701755820000,4.696,4.717,4.696,4.717,3934.0
1701755880000,4.717,4.717,4.707,4.714,5334.0
1701755940000,4.713,4.718,4.713,4.715,1970.0
1701756000000,4.716,4.716,4.698,4.699,3549.0
1701756060000,4.698,4.699,4.686,4.697,2524.0
1701756120000,4.697,4.706,4.693,4.704,6375.0
1701756180000,4.704,4.712,4.703,4.707,3985.0
1701756240000,4.707,4.711,4.699,4.699,2195.0
1701756300000,4.698,4.698,4.688,4.694,2882.0
1701756360000,4.694,4.701,4.688,4.693,2943.0
1701756420000,4.692,4.694,4.679,4.682,4901.0
1701756480000,4.683,4.689,4.68,4.684,7296.0
1701756540000,4.683,4.689,4.683,4.685,1686.0
1701756600000,4.685,4.687,4.68,4.682,3932.0
1701756660000,4.682,4.686,4.681,4.685,799.0
1701756720000,4.684,4.684,4.673,4.674,2628.0
1701756780000,4.673,4.68,4.673,4.68,1303.0
1701756840000,4.681,4.688,4.68,4.688,1617.0
1701756900000,4.687,4.69,4.673,4.677,2928.0
1701756960000,4.677,4.681,4.674,4.679,920.0
1701757020000,4.679,4.68,4.632,4.655,17145.0
1701757080000,4.656,4.66,4.644,4.653,7161.0
1701757140000,4.654,4.658,4.643,4.653,5255.0
1701757200000,4.653,4.658,4.647,4.653,6036.0
1701757260000,4.654,4.669,4.637,4.645,14776.0
1701757320000,4.646,4.649,4.634,4.643,7272.0
1701757380000,4.643,4.647,4.643,4.647,2020.0
1701757440000,4.647,4.658,4.646,4.656,7594.0
1701757500000,4.656,4.658,4.635,4.641,2916.0
1701757560000,4.641,4.643,4.632,4.643,2751.0
1701757620000,4.643,4.644,4.641,4.642,1711.0
1701757680000,4.641,4.642,4.623,4.634,8003.0
1701757740000,4.634,4.648,4.63,4.639,9862.0
1701757800000,4.638,4.638,4.612,4.619,6792.0
1701757860000,4.618,4.628,4.608,4.628,9486.0
1701757920000,4.626,4.627,4.618,4.619,5794.0
1701757980000,4.619,4.623,4.612,4.612,3943.0
1701758040000,4.612,4.614,4.575,4.589,36547.0
1701758100000,4.588,4.603,4.586,4.598,10719.0
1701758160000,4.597,4.601,4.589,4.6,4361.0
1701758220000,4.599,4.601,4.575,4.58,4905.0
1701758280000,4.58,4.587,4.575,4.576,5807.0
1701758340000,4.577,4.578,4.57,4.575,5162.0
1701758400000,4.575,4.575,4.546,4.566,26580.0
1701758460000,4.567,4.573,4.494,4.564,97235.0
1701758520000,4.566,4.575,4.566,4.57,7764.0
1701758580000,4.568,4.569,4.542,4.552,17504.0
1701758640000,4.552,4.564,4.55,4.557,11125.0
1701758700000,4.557,4.571,4.551,4.555,10231.0
1701758760000,4.555,4.569,4.555,4.564,6676.0
1701758820000,4.565,4.58,4.564,4.569,7183.0
1701758880000,4.569,4.575,4.562,4.562,4034.0
1701758940000,4.562,4.566,4.526,4.549,34850.0
1701759000000,4.553,4.564,4.549,4.558,14510.0
1701759060000,4.558,4.575,4.558,4.569,9328.0
1701759120000,4.571,4.574,4.562,4.563,3076.0
1701759180000,4.562,4.566,4.562,4.563,2019.0
1701759240000,4.562,4.562,4.553,4.559,2708.0
1701759300000,4.558,4.558,4.539,4.549,10922.0
1701759360000,4.549,4.562,4.549,4.56,3908.0
1701759420000,4.56,4.562,4.554,4.554,2193.0
1701759480000,4.554,4.558,4.552,4.556,2373.0
1701759540000,4.556,4.556,4.528,4.54,22558.0
1701759600000,4.542,4.558,4.541,4.553,4715.0
1701759660000,4.552,4.553,4.525,4.528,4607.0
1701759720000,4.529,4.537,4.526,4.532,6668.0
1701759780000,4.532,4.534,4.516,4.528,17551.0
1701759840000,4.528,4.536,4.526,4.534,5103.0
1701759900000,4.535,4.535,4.515,4.523,3645.0
1701759960000,4.522,4.523,4.505,4.506,6971.0
1701760020000,4.506,4.523,4.503,4.52,12700.0
1701760080000,4.522,4.535,4.516,4.534,7866.0
1701760140000,4.534,4.534,4.515,4.515,2964.0
1701760200000,4.516,4.523,4.508,4.523,3479.0
1701760260000,4.522,4.531,4.522,4.529,2227.0
1701760320000,4.528,4.549,4.526,4.549,6193.0
1701760380000,4.55,4.551,4.537,4.548,13022.0
1701760440000,4.548,4.55,4.544,4.544,2861.0
1701760500000,4.544,4.55,4.539,4.539,6675.0
1701760560000,4.538,4.538,4.505,4.516,30730.0
1701760620000,4.516,4.535,4.516,4.535,6554.0
1701760680000,4.535,4.536,4.524,4.524,3803.0
1701760740000,4.524,4.526,4.515,4.526,4784.0
1701760800000,4.526,4.531,4.518,4.518,3735.0
1701760860000,4.518,4.519,4.507,4.509,2641.0
1701760920000,4.507,4.508,4.485,4.492,30476.0
1701760980000,4.491,4.495,4.465,4.479,17703.0
1701761040000,4.477,4.488,4.457,4.488,26708.0
1701761100000,4.488,4.513,4.486,4.512,7928.0
1701761160000,4.509,4.525,4.504,4.509,10478.0
1701761220000,4.508,4.511,4.496,4.506,3685.0
1701761280000,4.508,4.508,4.499,4.5,2893.0
1701761340000,4.502,4.514,4.502,4.514,4285.0
1701761400000,4.514,4.52,4.5,4.516,10083.0
1701761460000,4.515,4.52,4.511,4.52,2432.0
1701761520000,4.519,4.52,4.507,4.508,4029.0
1701761580000,4.509,4.51,4.501,4.505,1689.0
1701761640000,4.506,4.512,4.505,4.511,3655.0
1701761700000,4.511,4.511,4.475,4.482,19634.0
1701761760000,4.482,4.494,4.481,4.49,4925.0
1701761820000,4.491,4.497,4.484,4.496,5986.0
1701761880000,4.496,4.496,4.47,4.472,6788.0
1701761940000,4.472,4.481,4.467,4.471,6124.0
1701762000000,4.47,4.472,4.457,4.462,10280.0
1701762060000,4.461,4.467,4.446,4.454,11975.0
1701762120000,4.455,4.479,4.44,4.479,25246.0
1701762180000,4.479,4.507,4.479,4.485,18599.0
1701762240000,4.485,4.486,4.452,4.458,11930.0
1701762300000,4.458,4.472,4.4,4.472,76493.0
1701762360000,4.472,4.494,4.47,4.494,8867.0
1701762420000,4.493,4.495,4.488,4.489,6138.0
1701762480000,4.489,4.502,4.489,4.496,5383.0
1701762540000,4.496,4.505,4.493,4.495,8690.0
1701762600000,4.495,4.499,4.487,4.488,5874.0
1701762660000,4.488,4.495,4.487,4.489,2507.0
1701762720000,4.488,4.49,4.483,4.488,5900.0
1701762780000,4.487,4.498,4.484,4.498,3537.0
1701762840000,4.496,4.5,4.485,4.489,3703.0
1701762900000,4.489,4.496,4.489,4.496,3015.0
1701762960000,4.497,4.499,4.485,4.489,3585.0
1701763020000,4.487,4.493,4.485,4.485,1238.0
1701763080000,4.484,4.484,4.476,4.477,1977.0
1701763140000,4.476,4.487,4.473,4.482,2389.0
1701763200000,4.485,4.511,4.485,4.501,18793.0
1701763260000,4.502,4.517,4.502,4.517,7589.0
1701763320000,4.515,4.517,4.504,4.512,5692.0
1701763380000,4.51,4.518,4.492,4.492,16091.0
1701763440000,4.491,4.503,4.486,4.5,4056.0
1701763500000,4.499,4.504,4.498,4.5,4575.0
1701763560000,4.5,4.5,4.494,4.498,3042.0
1701763620000,4.499,4.499,4.492,4.492,1581.0
1701763680000,4.492,4.494,4.479,4.481,6558.0
1701763740000,4.484,4.488,4.483,4.485,4241.0
1701763800000,4.487,4.492,4.482,4.492,5030.0
1701763860000,4.492,4.5,4.49,4.497,3995.0
1701763920000,4.496,4.501,4.495,4.501,3463.0
1701763980000,4.501,4.508,4.499,4.506,6021.0
1701764040000,4.507,4.509,4.503,4.509,1464.0
1701764100000,4.506,4.509,4.503,4.508,2583.0
1701764160000,4.507,4.511,4.507,4.511,3085.0
1701764220000,4.51,4.515,4.508,4.512,7274.0
1701764280000,4.513,4.519,4.508,4.519,3404.0
1701764340000,4.519,4.521,4.505,4.505,2747.0
1701764400000,4.504,4.514,4.502,4.512,1984.0
1701764460000,4.514,4.517,4.514,4.516,1301.0
1701764520000,4.516,4.52,4.497,4.5,4182.0
1701764580000,4.499,4.502,4.49,4.498,5877.0
1701764640000,4.498,4.504,4.497,4.502,1403.0
1701764700000,4.501,4.504,4.491,4.491,3532.0
1701764760000,4.491,4.497,4.49,4.495,1583.0
1701764820000,4.496,4.496,4.487,4.49,1495.0
1701764880000,4.491,4.491,4.482,4.482,1452.0
1701764940000,4.482,4.483,4.474,4.477,5896.0
1701765000000,4.478,4.482,4.458,4.459,29740.0
1701765060000,4.459,4.464,4.449,4.452,4258.0
1701765120000,4.453,4.478,4.44,4.473,18306.0
1701765180000,4.474,4.476,4.46,4.464,2411.0
1701765240000,4.464,4.469,4.457,4.467,2490.0
1701765300000,4.466,4.482,4.461,4.482,7927.0
1701765360000,4.482,4.497,4.482,4.493,6071.0
1701765420000,4.492,4.494,4.482,4.488,10048.0
1701765480000,4.49,4.493,4.479,4.479,4637.0
1701765540000,4.479,4.488,4.477,4.482,5238.0
1701765600000,4.482,4.484,4.448,4.46,61395.0
1701765660000,4.46,4.467,4.457,4.457,6842.0
1701765720000,4.459,4.459,4.444,4.45,5376.0
1701765780000,4.449,4.454,4.445,4.446,4974.0
1701765840000,4.448,4.454,4.44,4.453,10280.0
1701765900000,4.453,4.463,4.452,4.461,5476.0
1701765960000,4.462,4.481,4.462,4.476,8857.0
1701766020000,4.476,4.479,4.471,4.471,3461.0
1701766080000,4.472,4.472,4.46,4.462,5338.0
1701766140000,4.464,4.468,4.464,4.467,2957.0
1701766200000,4.466,4.473,4.46,4.471,4593.0
1701766260000,4.473,4.482,4.465,4.48,3411.0
1701766320000,4.478,4.478,4.47,4.474,3290.0
1701766380000,4.473,4.473,4.467,4.469,1944.0
1701766440000,4.47,4.47,4.457,4.46,2699.0
1701766500000,4.46,4.471,4.46,4.471,2982.0
1701766560000,4.47,4.479,4.469,4.478,2076.0
1701766620000,4.48,4.484,4.477,4.48,2415.0
1701766680000,4.479,4.488,4.479,4.485,3449.0
1701766740000,4.485,4.488,4.481,4.483,838.0
1701766800000,4.483,4.492,4.483,4.491,3283.0
1701766860000,4.492,4.495,4.491,4.492,2168.0
1701766920000,4.491,4.491,4.478,4.487,4370.0
1701766980000,4.486,4.491,4.485,4.491,2051.0
1701767040000,4.491,4.496,4.49,4.491,2635.0
1701767100000,4.49,4.493,4.489,4.493,3466.0
1701767160000,4.492,4.495,4.486,4.494,1929.0
1701767220000,4.492,4.5,4.491,4.499,1914.0
1701767280000,4.498,4.5,4.494,4.499,1476.0
1701767340000,4.499,4.501,4.496,4.499,1237.0
1701767400000,4.499,4.501,4.496,4.497,2322.0
1701767460000,4.497,4.518,4.497,4.51,21395.0
1701767520000,4.51,4.519,4.51,4.516,5002.0
1701767580000,4.515,4.516,4.509,4.512,4412.0
1701767640000,4.513,4.52,4.512,4.517,2020.0
1701767700000,4.517,4.518,4.512,4.514,2160.0
1701767760000,4.514,4.522,4.514,4.518,2805.0
1701767820000,4.52,4.521,4.493,4.512,19923.0
1701767880000,4.512,4.517,4.504,4.517,2277.0
1701767940000,4.516,4.519,4.512,4.515,1505.0
1701768000000,4.515,4.516,4.511,4.513,1345.0
1701768060000,4.514,4.517,4.512,4.515,2463.0
1701768120000,4.515,4.516,4.509,4.51,4361.0
1701768180000,4.511,4.512,4.505,4.508,1051.0
1701768240000,4.509,4.515,4.505,4.514,2801.0
1701768300000,4.514,4.515,4.506,4.512,6605.0
1701768360000,4.511,4.516,4.505,4.508,5810.0
1701768420000,4.508,4.512,4.506,4.51,818.0
1701768480000,4.511,4.519,4.51,4.514,2599.0
1701768540000,4.513,4.513,4.508,4.509,1460.0
1701768600000,4.508,4.511,4.506,4.51,1482.0
1701768660000,4.511,4.515,4.506,4.507,1558.0
1701768720000,4.507,4.512,4.504,4.509,1135.0
1701768780000,4.509,4.515,4.509,4.513,3487.0
1701768840000,4.514,4.516,4.512,4.516,2194.0
1701768900000,4.515,4.515,4.513,4.513,1930.0
1701768960000,4.513,4.516,4.513,4.516,1313.0
1701769020000,4.515,4.516,4.512,4.515,1398.0
1701769080000,4.515,4.516,4.514,4.516,1884.0
1701769140000,4.516,4.519,4.515,4.517,2696.0
1701769200000,4.518,4.519,4.5,4.503,10348.0
1701769260000,4.504,4.504,4.484,4.488,6740.0
1701769320000,4.488,4.504,4.487,4.504,1957.0
1701769380000,4.504,4.504,4.489,4.499,3743.0
1701769440000,4.497,4.51,4.495,4.51,4563.0
1701769500000,4.51,4.513,4.505,4.508,3463.0
1701769560000,4.508,4.525,4.508,4.523,11233.0
1701769620000,4.524,4.53,4.52,4.522,13431.0
1701769680000,4.522,4.524,4.52,4.52,1831.0
1701769740000,4.521,4.525,4.521,4.521,3205.0
1701769800000,4.521,4.521,4.511,4.519,5192.0
1701769860000,4.517,4.518,4.516,4.518,698.0
1701769920000,4.518,4.52,4.516,4.52,738.0
1701769980000,4.521,4.522,4.518,4.52,929.0
1701770040000,4.52,4.526,4.52,4.526,1636.0
1701770100000,4.525,4.526,4.515,4.517,1859.0
1701770160000,4.517,4.519,4.513,4.515,3311.0
1701770220000,4.516,4.52,4.513,4.52,1198.0
1701770280000,4.519,4.521,4.515,4.52,1219.0
1701770340000,4.521,4.522,4.514,4.514,1874.0
1701770400000,4.513,4.517,4.51,4.516,2161.0
1701770460000,4.516,4.519,4.506,4.514,5650.0
1701770520000,4.515,4.519,4.515,4.517,1539.0
1701770580000,4.517,4.518,4.512,4.512,683.0
1701770640000,4.512,4.513,4.505,4.505,2154.0
1701770700000,4.505,4.518,4.505,4.518,3365.0
1701770760000,4.519,4.524,4.519,4.521,1051.0
1701770820000,4.521,4.523,4.512,4.512,3052.0
1701770880000,4.511,4.514,4.511,4.511,1654.0
1701770940000,4.511,4.518,4.511,4.516,3918.0
1701771000000,4.516,4.518,4.512,4.512,1260.0
1701771060000,4.512,4.513,4.508,4.509,627.0
1701771120000,4.508,4.509,4.508,4.509,179.0
1701771180000,4.509,4.511,4.508,4.508,6054.0
1701771240000,4.509,4.509,4.505,4.506,6059.0
1701771300000,4.505,4.508,4.505,4.505,312.0
1701771360000,4.505,4.508,4.505,4.506,2256.0
1701771420000,4.508,4.508,4.49,4.494,4267.0
1701771480000,4.493,4.503,4.493,4.503,1689.0
1701771540000,4.504,4.505,4.498,4.499,1803.0
1701771600000,4.498,4.504,4.496,4.503,1264.0
1701771660000,4.503,4.511,4.503,4.51,1077.0
1701771720000,4.511,4.513,4.507,4.51,2958.0
1701771780000,4.51,4.515,4.509,4.512,2814.0
1701771840000,4.514,4.522,4.514,4.519,2473.0
1701771900000,4.519,4.519,4.516,4.516,1565.0
1701771960000,4.516,4.516,4.51,4.512,1232.0
1701772020000,4.512,4.516,4.511,4.514,654.0
1701772080000,4.514,4.515,4.513,4.513,933.0
1701772140000,4.511,4.513,4.509,4.51,1294.0
1701772200000,4.511,4.511,4.503,4.504,1129.0
1701772260000,4.504,4.504,4.498,4.499,1334.0
1701772320000,4.499,4.499,4.491,4.496,4040.0
1701772380000,4.496,4.496,4.491,4.491,481.0
1701772440000,4.49,4.492,4.486,4.486,5409.0
1701772500000,4.488,4.493,4.483,4.491,2792.0
1701772560000,4.491,4.491,4.469,4.475,10501.0
1701772620000,4.474,4.484,4.467,4.484,4427.0
1701772680000,4.484,4.484,4.476,4.48,2653.0
1701772740000,4.481,4.484,4.453,4.462,28627.0
1701772800000,4.462,4.471,4.459,4.469,7220.0
1701772860000,4.47,4.472,4.464,4.468,4516.0
1701772920000,4.469,4.472,4.468,4.471,2980.0
1701772980000,4.471,4.472,4.464,4.465,2002.0
1701773040000,4.466,4.473,4.466,4.472,1805.0
1701773100000,4.472,4.472,4.46,4.461,3606.0
1701773160000,4.462,4.468,4.458,4.468,2033.0
1701773220000,4.467,4.469,4.466,4.469,1937.0
1701773280000,4.468,4.468,4.458,4.459,3909.0
1701773340000,4.458,4.458,4.443,4.443,8880.0
1701773400000,4.445,4.456,4.444,4.455,9435.0
1701773460000,4.454,4.455,4.437,4.439,10734.0
1701773520000,4.439,4.447,4.436,4.447,2430.0
1701773580000,4.447,4.448,4.437,4.442,5201.0
1701773640000,4.443,4.45,4.439,4.45,4456.0
1701773700000,4.451,4.455,4.45,4.452,2568.0
1701773760000,4.451,4.451,4.432,4.436,4046.0
1701773820000,4.435,4.435,4.42,4.424,8649.0
1701773880000,4.424,4.431,4.423,4.428,4761.0
1701773940000,4.429,4.429,4.416,4.418,7686.0
1701774000000,4.418,4.428,4.415,4.422,10359.0
1701774060000,4.422,4.424,4.411,4.416,9944.0
1701774120000,4.416,4.419,4.407,4.415,9736.0
1701774180000,4.413,4.427,4.407,4.427,4494.0
1701774240000,4.427,4.442,4.427,4.442,2993.0
1701774300000,4.442,4.46,4.442,4.459,4874.0
1701774360000,4.459,4.463,4.452,4.456,7722.0
1701774420000,4.457,4.462,4.457,4.461,3228.0
1701774480000,4.461,4.468,4.46,4.468,3128.0
1701774540000,4.468,4.478,4.467,4.469,8412.0
1701774600000,4.467,4.467,4.459,4.461,3716.0
1701774660000,4.461,4.463,4.455,4.463,3498.0
1701774720000,4.463,4.475,4.463,4.473,3373.0
1701774780000,4.473,4.484,4.47,4.483,7094.0
1701774840000,4.483,4.485,4.481,4.483,2885.0
1701774900000,4.482,4.488,4.482,4.486,3237.0
1701774960000,4.485,4.492,4.481,4.491,8107.0
1701775020000,4.49,4.49,4.477,4.477,5057.0
1701775080000,4.477,4.483,4.474,4.478,4381.0
1701775140000,4.478,4.48,4.474,4.474,1943.0
1701775200000,4.474,4.477,4.472,4.475,2249.0
1701775260000,4.475,4.475,4.469,4.469,1651.0
1701775320000,4.469,4.473,4.461,4.462,5056.0
1701775380000,4.461,4.463,4.457,4.462,2703.0
1701775440000,4.463,4.471,4.458,4.458,2207.0
1701775500000,4.459,4.465,4.459,4.465,692.0
1701775560000,4.464,4.464,4.459,4.463,1046.0
1701775620000,4.465,4.465,4.462,4.462,235.0
1701775680000,4.46,4.462,4.454,4.454,939.0
1701775740000,4.453,4.459,4.451,4.459,2214.0
1701775800000,4.459,4.462,4.448,4.45,1496.0
1701775860000,4.45,4.453,4.446,4.453,1533.0
1701775920000,4.454,4.454,4.447,4.449,3339.0
1701775980000,4.449,4.45,4.431,4.436,11242.0
1701776040000,4.436,4.444,4.432,4.442,2508.0
1701776100000,4.442,4.444,4.439,4.443,1213.0
1701776160000,4.445,4.446,4.435,4.435,1675.0
1701776220000,4.433,4.437,4.427,4.428,2712.0
1701776280000,4.428,4.43,4.423,4.427,3176.0
1701776340000,4.427,4.427,4.419,4.426,4370.0
1701776400000,4.426,4.434,4.426,4.434,2975.0
1701776460000,4.433,4.435,4.43,4.432,2380.0
1701776520000,4.434,4.437,4.431,4.435,2300.0
1701776580000,4.435,4.437,4.433,4.437,844.0
1701776640000,4.438,4.45,4.438,4.445,2444.0
1701776700000,4.444,4.446,4.435,4.446,2192.0
1701776760000,4.447,4.45,4.431,4.434,11885.0
1701776820000,4.435,4.444,4.435,4.443,3651.0
1701776880000,4.444,4.452,4.444,4.445,1854.0
1701776940000,4.444,4.444,4.437,4.44,1802.0
1701777000000,4.44,4.443,4.435,4.442,1953.0
1701777060000,4.443,4.451,4.442,4.451,1421.0
1701777120000,4.451,4.452,4.442,4.446,3243.0
1701777180000,4.446,4.461,4.446,4.457,3835.0
1701777240000,4.458,4.461,4.456,4.461,3957.0
1701777300000,4.46,4.466,4.46,4.466,2453.0
1701777360000,4.467,4.478,4.467,4.476,3641.0
1701777420000,4.476,4.485,4.476,4.484,10329.0
1701777480000,4.484,4.485,4.478,4.478,1145.0
1701777540000,4.477,4.479,4.473,4.475,2623.0
1701777600000,4.475,4.48,4.471,4.48,7163.0
1701777660000,4.48,4.484,4.46,4.467,7387.0
1701777720000,4.464,4.469,4.46,4.468,1148.0
1701777780000,4.469,4.477,4.468,4.472,2435.0
1701777840000,4.471,4.472,4.465,4.467,2162.0
1701777900000,4.465,4.465,4.458,4.458,2235.0
1701777960000,4.458,4.469,4.458,4.469,2963.0
1701778020000,4.468,4.474,4.468,4.47,2987.0
1701778080000,4.47,4.471,4.468,4.468,1228.0
1701778140000,4.469,4.476,4.469,4.476,1022.0
1701778200000,4.476,4.48,4.472,4.478,3348.0
1701778260000,4.479,4.479,4.467,4.472,3138.0
1701778320000,4.471,4.473,4.469,4.473,1622.0
1701778380000,4.472,4.479,4.472,4.478,1552.0
1701778440000,4.477,4.488,4.477,4.484,6714.0
1701778500000,4.485,4.489,4.48,4.489,1900.0
1701778560000,4.49,4.496,4.483,4.483,4917.0
1701778620000,4.483,4.483,4.477,4.478,7875.0
1701778680000,4.479,4.481,4.477,4.479,2380.0
1701778740000,4.478,4.478,4.469,4.469,1934.0
1701778800000,4.468,4.476,4.466,4.473,4225.0
1701778860000,4.472,4.479,4.472,4.476,2252.0
1701778920000,4.475,4.476,4.463,4.463,1725.0
1701778980000,4.463,4.464,4.451,4.461,9845.0
1701779040000,4.461,4.461,4.457,4.458,1107.0
1701779100000,4.459,4.464,4.455,4.455,1464.0
1701779160000,4.454,4.457,4.443,4.457,8972.0
1701779220000,4.456,4.463,4.456,4.462,3313.0
1701779280000,4.464,4.464,4.454,4.454,860.0
1701779340000,4.454,4.455,4.443,4.447,3287.0
1701779400000,4.448,4.456,4.445,4.456,2991.0
1701779460000,4.454,4.459,4.445,4.445,2248.0
1701779520000,4.446,4.451,4.442,4.445,5026.0
1701779580000,4.445,4.451,4.444,4.45,3955.0
1701779640000,4.45,4.459,4.448,4.459,1824.0
1701779700000,4.458,4.46,4.454,4.454,624.0
1701779760000,4.455,4.47,4.455,4.469,3236.0
1701779820000,4.471,4.472,4.462,4.464,3713.0
1701779880000,4.463,4.471,4.461,4.467,2793.0
1701779940000,4.466,4.469,4.457,4.458,6810.0
1701780000000,4.457,4.465,4.455,4.461,2052.0
1701780060000,4.461,4.466,4.46,4.466,795.0
1701780120000,4.464,4.465,4.44,4.446,3091.0
1701780180000,4.447,4.453,4.446,4.451,2561.0
1701780240000,4.451,4.455,4.449,4.455,2166.0
1701780300000,4.451,4.452,4.443,4.443,1231.0
1701780360000,4.44,4.444,4.429,4.443,3206.0
1701780420000,4.442,4.449,4.433,4.433,2099.0
1701780480000,4.433,4.446,4.432,4.446,1489.0
1701780540000,4.447,4.449,4.44,4.447,875.0
1701780600000,4.448,4.45,4.443,4.448,1408.0
1701780660000,4.45,4.451,4.435,4.438,1518.0
1701780720000,4.438,4.443,4.436,4.438,492.0
1701780780000,4.437,4.445,4.433,4.442,1163.0
1701780840000,4.444,4.447,4.441,4.444,1566.0
1701780900000,4.443,4.45,4.44,4.45,853.0
1701780960000,4.451,4.456,4.448,4.456,2838.0
1701781020000,4.455,4.461,4.455,4.461,2656.0
1701781080000,4.461,4.465,4.459,4.461,4912.0
1701781140000,4.462,4.462,4.459,4.46,828.0
1701781200000,4.459,4.466,4.458,4.465,2624.0
1701781260000,4.465,4.466,4.46,4.465,4750.0
1701781320000,4.464,4.477,4.463,4.476,3212.0
1701781380000,4.475,4.479,4.475,4.478,2920.0
1701781440000,4.479,4.48,4.469,4.47,2024.0
1701781500000,4.47,4.475,4.47,4.472,1160.0
1701781560000,4.471,4.48,4.466,4.48,5066.0
1701781620000,4.481,4.486,4.479,4.483,2655.0
1701781680000,4.483,4.483,4.479,4.479,2200.0
1701781740000,4.478,4.486,4.477,4.485,4270.0
1701781800000,4.483,4.485,4.466,4.466,9328.0
1701781860000,4.465,4.466,4.462,4.465,2663.0
1701781920000,4.464,4.474,4.464,4.473,1628.0
1701781980000,4.472,4.48,4.454,4.46,9124.0
1701782040000,4.459,4.471,4.458,4.47,1478.0
1701782100000,4.47,4.478,4.469,4.478,839.0
1701782160000,4.478,4.5,4.478,4.5,7419.0
1701782220000,4.5,4.505,4.492,4.493,11082.0
1701782280000,4.495,4.495,4.482,4.485,1778.0
1701782340000,4.485,4.485,4.465,4.466,5407.0
1701782400000,4.466,4.467,4.453,4.455,3127.0
1701782460000,4.455,4.457,4.437,4.445,7866.0
1701782520000,4.444,4.451,4.437,4.451,8104.0
1701782580000,4.451,4.456,4.44,4.446,10138.0
1701782640000,4.448,4.455,4.444,4.444,4172.0
1701782700000,4.445,4.457,4.44,4.441,6641.0
1701782760000,4.443,4.446,4.418,4.431,21056.0
1701782820000,4.432,4.433,4.419,4.42,7610.0
1701782880000,4.418,4.421,4.412,4.413,5412.0
1701782940000,4.413,4.413,4.367,4.41,82153.0
1701783000000,4.41,4.41,4.394,4.404,18319.0
1701783060000,4.404,4.424,4.404,4.422,6999.0
1701783120000,4.422,4.427,4.42,4.427,1798.0
1701783180000,4.426,4.441,4.426,4.439,9254.0
1701783240000,4.439,4.44,4.43,4.43,3235.0
1701783300000,4.43,4.437,4.421,4.429,6691.0
1701783360000,4.428,4.439,4.422,4.438,4588.0
1701783420000,4.438,4.438,4.435,4.437,1274.0
1701783480000,4.435,4.439,4.419,4.422,6040.0
1701783540000,4.422,4.422,4.411,4.415,2102.0
1701783600000,4.416,4.44,4.416,4.44,2953.0
1701783660000,4.44,4.445,4.432,4.439,6926.0
1701783720000,4.439,4.444,4.436,4.44,2105.0
1701783780000,4.44,4.44,4.43,4.436,2776.0
1701783840000,4.435,4.437,4.429,4.432,3154.0
1701783900000,4.432,4.445,4.431,4.431,9880.0
1701783960000,4.432,4.45,4.423,4.449,7895.0
1701784020000,4.448,4.449,4.429,4.429,2769.0
1701784080000,4.429,4.444,4.429,4.438,7473.0
1701784140000,4.439,4.447,4.438,4.441,3808.0
1701784200000,4.441,4.441,4.422,4.422,1917.0
1701784260000,4.422,4.428,4.411,4.411,1315.0
1701784320000,4.413,4.424,4.41,4.424,3015.0
1701784380000,4.422,4.422,4.414,4.415,4053.0
1701784440000,4.415,4.424,4.409,4.417,4157.0
1701784500000,4.417,4.429,4.417,4.427,4021.0
1701784560000,4.425,4.425,4.404,4.408,4289.0
1701784620000,4.409,4.41,4.393,4.399,7604.0
1701784680000,4.398,4.409,4.398,4.402,4663.0
1701784740000,4.405,4.408,4.395,4.405,4121.0
1701784800000,4.405,4.407,4.391,4.394,3397.0
1701784860000,4.393,4.416,4.381,4.416,10010.0
1701784920000,4.417,4.43,4.416,4.43,3297.0
1701784980000,4.431,4.437,4.429,4.431,4847.0
1701785040000,4.432,4.436,4.43,4.432,3358.0
1701785100000,4.43,4.437,4.418,4.42,3426.0
1701785160000,4.417,4.429,4.417,4.423,2103.0
1701785220000,4.426,4.438,4.426,4.438,3204.0
1701785280000,4.438,4.448,4.438,4.443,4423.0
1701785340000,4.443,4.452,4.443,4.448,2557.0
1701785400000,4.449,4.455,4.445,4.455,2810.0
1701785460000,4.455,4.463,4.453,4.455,6733.0
1701785520000,4.454,4.456,4.445,4.445,3483.0
1701785580000,4.444,4.446,4.428,4.428,5368.0
1701785640000,4.428,4.438,4.427,4.438,1697.0
1701785700000,4.439,4.445,4.429,4.445,1317.0
1701785760000,4.445,4.452,4.445,4.452,1077.0
1701785820000,4.453,4.455,4.45,4.451,4986.0
1701785880000,4.45,4.451,4.448,4.451,361.0
1701785940000,4.453,4.457,4.449,4.454,816.0
1701786000000,4.455,4.455,4.449,4.454,3125.0
1701786060000,4.454,4.458,4.453,4.458,659.0
1701786120000,4.458,4.462,4.456,4.46,2995.0
1701786180000,4.46,4.469,4.459,4.469,2461.0
1701786240000,4.465,4.474,4.464,4.473,7861.0
1701786300000,4.473,4.479,4.469,4.469,2848.0
1701786360000,4.472,4.482,4.471,4.48,5132.0
1701786420000,4.478,4.491,4.477,4.491,11332.0
1701786480000,4.49,4.499,4.487,4.499,6359.0
1701786540000,4.498,4.505,4.498,4.5,8243.0
1701786600000,4.5,4.505,4.49,4.491,7183.0
1701786660000,4.49,4.49,4.47,4.47,3998.0
1701786720000,4.471,4.478,4.465,4.478,11148.0
1701786780000,4.479,4.49,4.476,4.486,5154.0
1701786840000,4.485,4.497,4.484,4.497,6289.0
1701786900000,4.497,4.502,4.491,4.497,12719.0
1701786960000,4.497,4.503,4.484,4.484,2593.0
1701787020000,4.484,4.492,4.484,4.491,2089.0
1701787080000,4.49,4.494,4.486,4.486,8519.0
1701787140000,4.486,4.486,4.466,4.479,7968.0
1701787200000,4.478,4.478,4.459,4.464,14701.0
1701787260000,4.463,4.464,4.448,4.454,3064.0
1701787320000,4.454,4.46,4.453,4.46,1335.0
1701787380000,4.46,4.463,4.451,4.452,2719.0
1701787440000,4.452,4.457,4.447,4.453,3227.0
1701787500000,4.453,4.464,4.447,4.453,4009.0
1701787560000,4.453,4.473,4.453,4.473,6007.0
1701787620000,4.473,4.479,4.464,4.47,3631.0
1701787680000,4.469,4.469,4.462,4.464,1153.0
1701787740000,4.463,4.47,4.456,4.464,5821.0
1701787800000,4.464,4.465,4.453,4.453,1446.0
1701787860000,4.454,4.455,4.444,4.455,1505.0
1701787920000,4.455,4.457,4.452,4.455,871.0
1701787980000,4.456,4.46,4.454,4.459,1294.0
1701788040000,4.459,4.459,4.449,4.451,2229.0
1701788100000,4.452,4.458,4.452,4.458,634.0
1701788160000,4.458,4.467,4.456,4.467,626.0
1701788220000,4.467,4.468,4.466,4.467,1159.0
1701788280000,4.466,4.479,4.457,4.477,14778.0
1701788340000,4.477,4.478,4.47,4.473,1832.0
1701788400000,4.472,4.478,4.466,4.473,7022.0
1701788460000,4.471,4.475,4.461,4.465,6031.0
1701788520000,4.464,4.468,4.461,4.463,1163.0
1701788580000,4.463,4.465,4.45,4.45,2476.0
1701788640000,4.454,4.483,4.454,4.483,6859.0
1701788700000,4.483,4.485,4.476,4.479,7148.0
1701788760000,4.483,4.488,4.479,4.486,6926.0
1701788820000,4.484,4.518,4.484,4.515,16271.0
1701788880000,4.511,4.52,4.498,4.503,12918.0
1701788940000,4.504,4.504,4.485,4.496,9275.0
1701789000000,4.498,4.52,4.489,4.52,8056.0
1701789060000,4.517,4.523,4.5,4.506,6354.0
1701789120000,4.506,4.525,4.503,4.516,13356.0
1701789180000,4.518,4.518,4.505,4.509,3068.0
1701789240000,4.509,4.509,4.495,4.496,12664.0
1701789300000,4.496,4.497,4.491,4.493,3638.0
1701789360000,4.493,4.506,4.493,4.503,4731.0
1701789420000,4.504,4.505,4.495,4.502,3563.0
1701789480000,4.502,4.504,4.485,4.485,9427.0
1701789540000,4.487,4.499,4.486,4.495,1959.0
1701789600000,4.497,4.511,4.492,4.511,3815.0
1701789660000,4.51,4.514,4.503,4.503,7138.0
1701789720000,4.503,4.515,4.503,4.513,5663.0
1701789780000,4.512,4.516,4.502,4.515,4350.0
1701789840000,4.516,4.518,4.511,4.514,4518.0
1701789900000,4.515,4.516,4.509,4.512,1679.0
1701789960000,4.512,4.519,4.512,4.517,2098.0
1701790020000,4.518,4.538,4.516,4.535,12308.0
1701790080000,4.535,4.536,4.52,4.524,12145.0
1701790140000,4.524,4.529,4.518,4.525,6716.0
1701790200000,4.523,4.529,4.519,4.526,3903.0
1701790260000,4.527,4.58,4.527,4.571,45226.0
1701790320000,4.571,4.581,4.564,4.574,18802.0
1701790380000,4.574,4.59,4.569,4.587,15579.0
1701790440000,4.587,4.609,4.574,4.587,25995.0
1701790500000,4.588,4.642,4.588,4.606,44473.0
1701790560000,4.606,4.611,4.589,4.608,22884.0
1701790620000,4.609,4.665,4.609,4.655,43032.0
1701790680000,4.655,4.655,4.625,4.646,34326.0
1701790740000,4.647,4.686,4.639,4.676,16936.0
1701790800000,4.677,4.693,4.66,4.681,25826.0
1701790860000,4.681,4.706,4.658,4.661,37946.0
1701790920000,4.664,4.673,4.652,4.657,6979.0
1701790980000,4.657,4.66,4.633,4.636,19976.0
1701791040000,4.636,4.655,4.626,4.654,11388.0
1701791100000,4.653,4.656,4.622,4.629,16436.0
1701791160000,4.63,4.637,4.601,4.611,26859.0
1701791220000,4.61,4.624,4.605,4.616,9368.0
1701791280000,4.613,4.616,4.589,4.602,11204.0
1701791340000,4.605,4.606,4.574,4.593,22279.0
1701791400000,4.595,4.611,4.59,4.6,17138.0
1701791460000,4.6,4.609,4.577,4.584,15015.0
1701791520000,4.584,4.595,4.58,4.595,4635.0
1701791580000,4.593,4.675,4.592,4.656,41115.0
1701791640000,4.656,4.656,4.639,4.642,10406.0
1701791700000,4.641,4.66,4.632,4.654,13939.0
1701791760000,4.653,4.661,4.644,4.655,10121.0
1701791820000,4.655,4.656,4.62,4.637,13033.0
1701791880000,4.638,4.638,4.622,4.623,5213.0
1701791940000,4.623,4.625,4.613,4.616,5814.0
1701792000000,4.615,4.624,4.614,4.615,7045.0
1701792060000,4.614,4.628,4.588,4.592,8377.0
1701792120000,4.59,4.597,4.551,4.56,31480.0
1701792180000,4.56,4.575,4.511,4.539,63013.0
1701792240000,4.54,4.548,4.535,4.544,16359.0
1701792300000,4.544,4.553,4.523,4.538,18850.0
1701792360000,4.537,4.565,4.533,4.559,14902.0
1701792420000,4.56,4.575,4.544,4.571,16774.0
1701792480000,4.571,4.611,4.566,4.574,49514.0
1701792540000,4.574,4.628,4.572,4.605,35428.0
1701792600000,4.604,4.611,4.601,4.603,8251.0
1701792660000,4.602,4.616,4.602,4.607,10830.0
1701792720000,4.607,4.61,4.602,4.603,5232.0
1701792780000,4.603,4.605,4.576,4.579,23002.0
1701792840000,4.578,4.592,4.576,4.589,6261.0
1701792900000,4.588,4.608,4.588,4.605,6370.0
1701792960000,4.606,4.608,4.582,4.585,4555.0
1701793020000,4.585,4.585,4.549,4.557,15711.0
1701793080000,4.556,4.562,4.55,4.554,9537.0
1701793140000,4.553,4.553,4.533,4.545,6568.0
1701793200000,4.545,4.551,4.533,4.548,11711.0
1701793260000,4.546,4.551,4.54,4.549,8189.0
1701793320000,4.548,4.56,4.545,4.556,5018.0
1701793380000,4.557,4.569,4.557,4.562,8900.0
1701793440000,4.562,4.563,4.546,4.549,3303.0
1701793500000,4.548,4.555,4.543,4.548,3661.0
1701793560000,4.548,4.552,4.542,4.546,3770.0
1701793620000,4.547,4.549,4.542,4.548,2723.0
1701793680000,4.549,4.564,4.549,4.564,4704.0
1701793740000,4.564,4.568,4.56,4.565,3092.0
1701793800000,4.565,4.581,4.562,4.578,6203.0
1701793860000,4.577,4.59,4.574,4.579,6004.0
1701793920000,4.58,4.594,4.575,4.587,4762.0
1701793980000,4.585,4.59,4.577,4.579,6609.0
1701794040000,4.579,4.579,4.557,4.565,11127.0
1701794100000,4.565,4.573,4.56,4.566,8888.0
1701794160000,4.568,4.568,4.559,4.564,2757.0
1701794220000,4.562,4.564,4.553,4.555,5432.0
1701794280000,4.558,4.574,4.551,4.572,6487.0
1701794340000,4.571,4.584,4.564,4.58,9351.0
1701794400000,4.581,4.591,4.573,4.586,9741.0
1701794460000,4.586,4.596,4.572,4.576,6269.0
1701794520000,4.577,4.592,4.577,4.587,7753.0
1701794580000,4.587,4.598,4.584,4.595,13531.0
1701794640000,4.596,4.613,4.595,4.608,6835.0
1701794700000,4.607,4.611,4.574,4.577,12036.0
1701794760000,4.577,4.581,4.567,4.57,3897.0
1701794820000,4.571,4.585,4.571,4.581,2720.0
1701794880000,4.582,4.59,4.581,4.59,1356.0
1701794940000,4.59,4.613,4.59,4.596,10474.0
1701795000000,4.598,4.598,4.574,4.588,6518.0
1701795060000,4.586,4.586,4.574,4.575,4266.0
1701795120000,4.574,4.574,4.564,4.565,7355.0
1701795180000,4.565,4.568,4.558,4.561,4722.0
1701795240000,4.561,4.561,4.552,4.56,3568.0
1701795300000,4.56,4.576,4.558,4.567,6150.0
1701795360000,4.565,4.577,4.562,4.575,4203.0
1701795420000,4.575,4.585,4.574,4.574,7253.0
1701795480000,4.575,4.581,4.574,4.575,1996.0
1701795540000,4.576,4.59,4.576,4.588,2145.0
1701795600000,4.588,4.602,4.583,4.602,3724.0
1701795660000,4.601,4.622,4.601,4.609,17579.0
1701795720000,4.608,4.671,4.606,4.657,26227.0
1701795780000,4.656,4.781,4.655,4.778,80444.0
1701795840000,4.776,4.833,4.733,4.768,109911.0
1701795900000,4.769,4.956,4.735,4.935,173235.0
1701795960000,4.932,5.073,4.887,5.066,294881.0
1701796020000,5.071,5.149,5.046,5.139,198070.0
1701796080000,5.139,5.228,5.081,5.1,250616.0
1701796140000,5.1,5.304,5.032,5.1,282583.0
1701796200000,5.105,5.188,5.103,5.146,96467.0
1701796260000,5.146,5.226,5.104,5.189,100527.0
1701796320000,5.19,5.253,5.141,5.232,91915.0
1701796380000,5.233,5.318,5.233,5.282,116259.0
1701796440000,5.282,5.398,5.268,5.315,99625.0
1701796500000,5.312,5.528,5.282,5.429,184912.0
1701796560000,5.427,5.454,5.364,5.411,110575.0
1701796620000,5.409,5.411,5.267,5.302,158670.0
1701796680000,5.299,5.316,5.188,5.224,156290.0
1701796740000,5.219,5.22,5.144,5.177,89131.0
1701796800000,5.179,5.223,5.166,5.214,46380.0
1701796860000,5.212,5.498,5.212,5.434,287541.0
1701796920000,5.428,5.545,5.384,5.496,224053.0
1701796980000,5.496,5.569,5.446,5.504,207023.0
1701797040000,5.502,5.6,5.486,5.58,124736.0
1701797100000,5.577,5.614,5.504,5.566,144067.0
1701797160000,5.566,5.566,5.445,5.466,85207.0
1701797220000,5.469,5.695,5.459,5.68,136963.0
1701797280000,5.68,5.698,5.619,5.668,90445.0
1701797340000,5.67,5.711,5.56,5.589,138433.0
1701797400000,5.586,5.625,5.317,5.419,281818.0
1701797460000,5.419,5.485,5.406,5.428,87332.0
1701797520000,5.429,5.468,5.37,5.409,67221.0
1701797580000,5.408,5.496,5.398,5.478,60177.0
1701797640000,5.478,5.488,5.325,5.395,100462.0
1701797700000,5.391,5.392,5.232,5.314,111677.0
1701797760000,5.315,5.409,5.284,5.4,72115.0
1701797820000,5.4,5.47,5.337,5.371,66606.0
1701797880000,5.37,5.37,5.287,5.336,64748.0
1701797940000,5.336,5.352,5.242,5.291,56608.0
1701798000000,5.292,5.393,5.281,5.309,90624.0
1701798060000,5.307,5.33,5.244,5.255,97146.0
1701798120000,5.255,5.267,5.2,5.224,66637.0
1701798180000,5.225,5.247,5.168,5.221,80494.0
1701798240000,5.224,5.338,5.195,5.289,57594.0
1701798300000,5.289,5.336,5.258,5.325,43487.0
1701798360000,5.325,5.328,5.274,5.286,36654.0
1701798420000,5.287,5.334,5.243,5.305,47732.0
1701798480000,5.304,5.304,5.262,5.28,18791.0
1701798540000,5.277,5.32,5.276,5.312,13789.0
1701798600000,5.312,5.388,5.295,5.387,36227.0
1701798660000,5.388,5.433,5.374,5.404,83605.0
1701798720000,5.401,5.435,5.387,5.399,25101.0
1701798780000,5.399,5.419,5.395,5.408,19253.0
1701798840000,5.411,5.413,5.39,5.4,21922.0
1701798900000,5.397,5.449,5.367,5.432,50064.0
1701798960000,5.435,5.456,5.417,5.446,38379.0
1701799020000,5.448,5.504,5.415,5.448,62276.0
1701799080000,5.444,5.45,5.417,5.421,15413.0
1701799140000,5.421,5.448,5.4,5.423,17725.0
1701799200000,5.419,5.454,5.4,5.447,51703.0
1701799260000,5.444,5.456,5.426,5.44,19930.0
1701799320000,5.44,5.489,5.433,5.478,24187.0
1701799380000,5.476,5.583,5.451,5.481,121073.0
1701799440000,5.487,5.488,5.377,5.387,78263.0
1701799500000,5.391,5.467,5.388,5.406,46192.0
1701799560000,5.406,5.442,5.402,5.43,24370.0
1701799620000,5.43,5.437,5.339,5.355,72997.0
1701799680000,5.354,5.373,5.321,5.356,42019.0
1701799740000,5.355,5.385,5.352,5.372,14590.0
1701799800000,5.372,5.375,5.359,5.359,8379.0
1701799860000,5.358,5.364,5.324,5.342,17295.0
1701799920000,5.342,5.346,5.319,5.336,11527.0
1701799980000,5.334,5.34,5.3,5.328,15737.0
1701800040000,5.328,5.369,5.316,5.366,17693.0
1701800100000,5.366,5.377,5.354,5.372,13447.0
1701800160000,5.375,5.376,5.322,5.325,11327.0
1701800220000,5.324,5.344,5.32,5.324,11126.0
1701800280000,5.324,5.337,5.3,5.309,11953.0
1701800340000,5.31,5.325,5.304,5.319,9569.0
1701800400000,5.319,5.342,5.316,5.336,8944.0
1701800460000,5.336,5.34,5.33,5.337,7399.0
1701800520000,5.339,5.341,5.275,5.277,22696.0
1701800580000,5.275,5.283,5.257,5.279,24308.0
1701800640000,5.28,5.29,5.263,5.279,16132.0
1701800700000,5.28,5.298,5.28,5.292,7159.0
1701800760000,5.292,5.295,5.271,5.277,9275.0
1701800820000,5.278,5.28,5.263,5.271,9121.0
1701800880000,5.271,5.277,5.259,5.277,7369.0
1701800940000,5.275,5.275,5.258,5.266,11185.0
1701801000000,5.267,5.271,5.25,5.267,16712.0
1701801060000,5.268,5.303,5.266,5.275,14121.0
1701801120000,5.278,5.28,5.238,5.246,10163.0
1701801180000,5.245,5.267,5.22,5.261,17871.0
1701801240000,5.263,5.277,5.26,5.264,11433.0
1701801300000,5.264,5.273,5.25,5.272,7034.0
1701801360000,5.272,5.291,5.27,5.287,5005.0
1701801420000,5.288,5.313,5.276,5.279,19790.0
1701801480000,5.28,5.302,5.271,5.294,13350.0
1701801540000,5.297,5.311,5.29,5.303,8950.0
1701801600000,5.304,5.309,5.297,5.306,6003.0
1701801660000,5.302,5.303,5.275,5.291,15237.0
1701801720000,5.288,5.295,5.273,5.286,8076.0
1701801780000,5.286,5.29,5.253,5.256,6941.0
1701801840000,5.259,5.268,5.25,5.255,10428.0
1701801900000,5.259,5.281,5.256,5.27,8607.0
1701801960000,5.27,5.288,5.27,5.287,7099.0
1701802020000,5.288,5.315,5.288,5.304,25591.0
1701802080000,5.304,5.312,5.285,5.285,18955.0
1701802140000,5.286,5.289,5.268,5.285,7450.0
1701802200000,5.285,5.307,5.282,5.301,3367.0
1701802260000,5.301,5.311,5.296,5.304,4161.0
1701802320000,5.305,5.338,5.305,5.328,12705.0
1701802380000,5.328,5.332,5.301,5.301,11339.0
1701802440000,5.301,5.302,5.283,5.283,6816.0
1701802500000,5.284,5.34,5.283,5.293,24009.0
1701802560000,5.295,5.296,5.271,5.285,9509.0
1701802620000,5.285,5.291,5.279,5.279,3779.0
1701802680000,5.277,5.277,5.267,5.269,6691.0
1701802740000,5.269,5.279,5.242,5.279,18787.0
1701802800000,5.28,5.286,5.273,5.286,6636.0
1701802860000,5.286,5.312,5.286,5.301,8901.0
1701802920000,5.301,5.316,5.295,5.297,9380.0
1701802980000,5.296,5.31,5.289,5.303,5771.0
1701803040000,5.302,5.349,5.301,5.344,15012.0
1701803100000,5.344,5.346,5.323,5.337,9901.0
1701803160000,5.336,5.336,5.325,5.33,2766.0
1701803220000,5.33,5.336,5.313,5.335,7141.0
1701803280000,5.334,5.341,5.315,5.331,15917.0
1701803340000,5.332,5.332,5.317,5.317,3771.0
1701803400000,5.316,5.316,5.299,5.305,11953.0
1701803460000,5.303,5.334,5.299,5.332,7693.0
1701803520000,5.333,5.339,5.32,5.339,4069.0
1701803580000,5.338,5.383,5.336,5.362,42308.0
1701803640000,5.362,5.364,5.346,5.352,5938.0
1701803700000,5.351,5.353,5.339,5.344,5303.0
1701803760000,5.343,5.365,5.326,5.364,18666.0
1701803820000,5.364,5.411,5.353,5.391,54573.0
1701803880000,5.392,5.393,5.358,5.373,13015.0
1701803940000,5.372,5.391,5.36,5.378,13412.0
1701804000000,5.381,5.412,5.373,5.398,15492.0
1701804060000,5.398,5.444,5.393,5.427,18711.0
1701804120000,5.428,5.435,5.407,5.409,8975.0
1701804180000,5.41,5.445,5.41,5.433,21745.0
1701804240000,5.433,5.44,5.415,5.424,10618.0
1701804300000,5.423,5.434,5.42,5.427,6790.0
1701804360000,5.427,5.46,5.42,5.451,18906.0
1701804420000,5.453,5.457,5.422,5.423,17032.0
1701804480000,5.422,5.422,5.39,5.406,24786.0
1701804540000,5.408,5.429,5.403,5.427,5363.0
1701804600000,5.426,5.431,5.391,5.399,25239.0
1701804660000,5.398,5.472,5.397,5.439,43226.0
1701804720000,5.442,5.448,5.424,5.438,13098.0
1701804780000,5.437,5.472,5.432,5.466,11021.0
1701804840000,5.465,5.466,5.445,5.448,11843.0
1701804900000,5.449,5.468,5.42,5.427,23438.0
1701804960000,5.428,5.431,5.42,5.429,5767.0
1701805020000,5.428,5.448,5.42,5.447,12636.0
1701805080000,5.447,5.459,5.441,5.441,15666.0
1701805140000,5.442,5.444,5.43,5.433,5443.0
1701805200000,5.433,5.478,5.431,5.46,15828.0
1701805260000,5.46,5.463,5.441,5.463,6325.0
1701805320000,5.462,5.477,5.452,5.453,12414.0
1701805380000,5.452,5.459,5.432,5.456,8797.0
1701805440000,5.455,5.475,5.455,5.463,7069.0
1701805500000,5.463,5.468,5.438,5.467,8534.0
1701805560000,5.468,5.482,5.454,5.454,10644.0
1701805620000,5.455,5.46,5.443,5.451,5150.0
1701805680000,5.451,5.47,5.45,5.469,5738.0
1701805740000,5.469,5.478,5.46,5.476,6690.0
1701805800000,5.477,5.488,5.47,5.474,5282.0
1701805860000,5.477,5.498,5.467,5.473,11597.0
1701805920000,5.473,5.476,5.457,5.463,8172.0
1701805980000,5.463,5.464,5.452,5.46,4826.0
1701806040000,5.46,5.461,5.446,5.449,6124.0
1701806100000,5.45,5.451,5.42,5.425,29555.0
1701806160000,5.426,5.464,5.425,5.464,13577.0
1701806220000,5.465,5.474,5.456,5.463,8339.0
1701806280000,5.462,5.466,5.449,5.456,6600.0
1701806340000,5.458,5.468,5.458,5.465,1952.0
1701806400000,5.465,5.472,5.439,5.445,5679.0
1701806460000,5.443,5.46,5.428,5.444,17597.0
1701806520000,5.445,5.453,5.431,5.432,9252.0
1701806580000,5.431,5.444,5.421,5.424,7215.0
1701806640000,5.426,5.44,5.424,5.432,2866.0
1701806700000,5.432,5.44,5.432,5.439,1486.0
1701806760000,5.44,5.443,5.431,5.442,4107.0
1701806820000,5.443,5.449,5.427,5.434,6946.0
1701806880000,5.435,5.455,5.434,5.454,2053.0
1701806940000,5.456,5.472,5.456,5.469,3759.0
1701807000000,5.47,5.471,5.43,5.432,14821.0
1701807060000,5.433,5.441,5.422,5.428,7504.0
1701807120000,5.425,5.435,5.42,5.423,8055.0
1701807180000,5.423,5.436,5.421,5.428,3811.0
1701807240000,5.429,5.432,5.427,5.429,2984.0
1701807300000,5.429,5.434,5.424,5.428,3059.0
1701807360000,5.426,5.438,5.425,5.429,3967.0
1701807420000,5.431,5.437,5.421,5.424,12149.0
1701807480000,5.426,5.43,5.42,5.427,9520.0
1701807540000,5.426,5.432,5.421,5.432,3525.0
1701807600000,5.43,5.455,5.42,5.435,25728.0
1701807660000,5.435,5.436,5.373,5.404,65295.0
1701807720000,5.402,5.405,5.352,5.38,48619.0
1701807780000,5.382,5.396,5.363,5.379,10973.0
1701807840000,5.38,5.383,5.353,5.376,15462.0
1701807900000,5.374,5.387,5.357,5.36,12133.0
1701807960000,5.359,5.37,5.354,5.364,4236.0
1701808020000,5.362,5.364,5.308,5.309,31426.0
1701808080000,5.311,5.341,5.273,5.316,70223.0
1701808140000,5.317,5.342,5.317,5.323,13328.0
1701808200000,5.323,5.368,5.322,5.358,22232.0
1701808260000,5.359,5.403,5.354,5.373,32546.0
1701808320000,5.371,5.388,5.37,5.388,12184.0
1701808380000,5.386,5.39,5.369,5.379,8709.0
1701808440000,5.378,5.386,5.373,5.381,4889.0
1701808500000,5.381,5.403,5.379,5.389,13327.0
1701808560000,5.388,5.391,5.382,5.383,1833.0
1701808620000,5.383,5.389,5.376,5.379,2709.0
1701808680000,5.379,5.382,5.372,5.377,3480.0
1701808740000,5.376,5.39,5.374,5.385,4816.0
1701808800000,5.384,5.384,5.375,5.377,2686.0
1701808860000,5.378,5.381,5.356,5.365,8430.0
1701808920000,5.366,5.369,5.332,5.343,23850.0
1701808980000,5.344,5.351,5.338,5.35,3857.0
1701809040000,5.351,5.359,5.346,5.347,3891.0
1701809100000,5.348,5.36,5.346,5.349,2817.0
1701809160000,5.349,5.352,5.342,5.344,2254.0
1701809220000,5.344,5.345,5.325,5.334,17058.0
1701809280000,5.335,5.343,5.335,5.34,1832.0
1701809340000,5.34,5.351,5.334,5.338,2916.0
1701809400000,5.338,5.356,5.335,5.355,3795.0
1701809460000,5.355,5.355,5.335,5.335,1643.0
1701809520000,5.335,5.335,5.32,5.32,2913.0
1701809580000,5.319,5.331,5.319,5.324,3923.0
1701809640000,5.324,5.336,5.324,5.326,1636.0
1701809700000,5.325,5.33,5.318,5.325,4658.0
1701809760000,5.325,5.341,5.323,5.336,2730.0
1701809820000,5.337,5.341,5.316,5.322,6878.0
1701809880000,5.324,5.326,5.319,5.323,1144.0
1701809940000,5.321,5.328,5.32,5.323,5698.0
1701810000000,5.324,5.337,5.324,5.337,5988.0
1701810060000,5.336,5.337,5.314,5.314,5549.0
1701810120000,5.314,5.315,5.306,5.307,2530.0
1701810180000,5.308,5.316,5.301,5.305,7310.0
1701810240000,5.308,5.312,5.303,5.308,2167.0
1701810300000,5.309,5.314,5.3,5.303,3295.0
1701810360000,5.303,5.31,5.299,5.299,6289.0
1701810420000,5.298,5.3,5.275,5.291,18430.0
1701810480000,5.292,5.298,5.275,5.298,8470.0
1701810540000,5.3,5.302,5.284,5.284,3457.0
1701810600000,5.285,5.288,5.279,5.282,2680.0
1701810660000,5.281,5.289,5.278,5.286,4979.0
1701810720000,5.286,5.298,5.283,5.298,2613.0
1701810780000,5.299,5.299,5.28,5.282,2941.0
1701810840000,5.279,5.279,5.258,5.275,15610.0
1701810900000,5.272,5.285,5.272,5.284,5407.0
1701810960000,5.285,5.294,5.285,5.29,4131.0
1701811020000,5.292,5.307,5.292,5.305,4983.0
1701811080000,5.304,5.308,5.291,5.291,2795.0
1701811140000,5.291,5.295,5.291,5.291,1372.0
1701811200000,5.291,5.293,5.285,5.286,2004.0
1701811260000,5.287,5.293,5.286,5.293,931.0
1701811320000,5.293,5.295,5.276,5.278,8163.0
1701811380000,5.278,5.282,5.271,5.281,5353.0
1701811440000,5.28,5.284,5.278,5.282,2198.0
1701811500000,5.282,5.282,5.274,5.275,4164.0
1701811560000,5.275,5.275,5.267,5.27,1991.0
1701811620000,5.27,5.273,5.263,5.265,1930.0
1701811680000,5.264,5.269,5.246,5.269,16206.0
1701811740000,5.267,5.276,5.267,5.273,3163.0
1701811800000,5.272,5.276,5.259,5.259,2592.0
1701811860000,5.259,5.261,5.251,5.252,3380.0
1701811920000,5.253,5.266,5.253,5.266,4683.0
1701811980000,5.265,5.266,5.257,5.257,2788.0
1701812040000,5.256,5.263,5.254,5.26,3756.0
1701812100000,5.261,5.262,5.256,5.257,2522.0
1701812160000,5.258,5.262,5.256,5.262,3011.0
1701812220000,5.261,5.267,5.26,5.263,1414.0
1701812280000,5.263,5.267,5.26,5.266,6109.0
1701812340000,5.265,5.267,5.264,5.267,1152.0
1701812400000,5.266,5.272,5.263,5.266,5322.0
1701812460000,5.266,5.266,5.255,5.262,3336.0
1701812520000,5.26,5.268,5.259,5.26,3300.0
1701812580000,5.259,5.262,5.254,5.256,4192.0
1701812640000,5.256,5.257,5.24,5.247,4864.0
1701812700000,5.247,5.268,5.245,5.267,8324.0
1701812760000,5.267,5.309,5.267,5.309,17276.0
1701812820000,5.31,5.313,5.299,5.3,11240.0
1701812880000,5.301,5.302,5.294,5.296,2865.0
1701812940000,5.295,5.3,5.288,5.293,5259.0
1701813000000,5.293,5.299,5.292,5.295,3332.0
1701813060000,5.295,5.303,5.295,5.303,2136.0
1701813120000,5.302,5.302,5.279,5.287,11013.0
1701813180000,5.287,5.29,5.284,5.288,2644.0
1701813240000,5.288,5.294,5.281,5.294,2953.0
1701813300000,5.295,5.296,5.286,5.293,2586.0
1701813360000,5.293,5.295,5.282,5.282,624.0
1701813420000,5.284,5.293,5.283,5.286,3908.0
1701813480000,5.285,5.287,5.283,5.285,1223.0
1701813540000,5.284,5.284,5.264,5.27,5723.0
1701813600000,5.269,5.281,5.265,5.268,4059.0
1701813660000,5.267,5.268,5.256,5.264,3516.0
1701813720000,5.265,5.279,5.265,5.279,2066.0
1701813780000,5.281,5.281,5.261,5.262,4524.0
1701813840000,5.263,5.304,5.263,5.302,19276.0
1701813900000,5.305,5.32,5.288,5.291,15149.0
1701813960000,5.293,5.298,5.287,5.294,4189.0
1701814020000,5.295,5.304,5.292,5.304,6796.0
1701814080000,5.304,5.304,5.27,5.294,18510.0
1701814140000,5.294,5.301,5.289,5.295,3704.0
1701814200000,5.294,5.294,5.286,5.288,2566.0
1701814260000,5.287,5.301,5.28,5.295,7299.0
1701814320000,5.291,5.312,5.275,5.281,20366.0
1701814380000,5.278,5.282,5.275,5.28,2148.0
1701814440000,5.278,5.278,5.266,5.266,2847.0
1701814500000,5.267,5.271,5.264,5.264,4035.0
1701814560000,5.264,5.267,5.261,5.261,2159.0
1701814620000,5.262,5.262,5.253,5.253,3375.0
1701814680000,5.253,5.259,5.253,5.256,2650.0
1701814740000,5.256,5.271,5.253,5.262,6339.0
1701814800000,5.261,5.275,5.261,5.271,6678.0
1701814860000,5.271,5.271,5.24,5.247,17800.0
1701814920000,5.246,5.262,5.242,5.262,8895.0
1701814980000,5.262,5.266,5.258,5.26,2747.0
1701815040000,5.26,5.263,5.243,5.254,8520.0
1701815100000,5.253,5.258,5.251,5.252,2917.0
1701815160000,5.252,5.259,5.252,5.259,2135.0
1701815220000,5.259,5.263,5.256,5.261,3823.0
1701815280000,5.259,5.27,5.258,5.265,2359.0
1701815340000,5.267,5.272,5.266,5.268,2458.0
1701815400000,5.267,5.271,5.258,5.264,2870.0
1701815460000,5.261,5.263,5.239,5.242,10047.0
1701815520000,5.243,5.252,5.243,5.248,5008.0
1701815580000,5.249,5.249,5.235,5.235,6950.0
1701815640000,5.235,5.24,5.216,5.239,13431.0
1701815700000,5.239,5.245,5.239,5.24,2389.0
1701815760000,5.24,5.24,5.233,5.233,2066.0
1701815820000,5.233,5.236,5.232,5.236,1392.0
1701815880000,5.236,5.236,5.224,5.234,6240.0
1701815940000,5.233,5.241,5.233,5.238,1537.0
1701816000000,5.237,5.239,5.233,5.236,1757.0
1701816060000,5.236,5.239,5.233,5.236,2279.0
1701816120000,5.234,5.236,5.224,5.226,6778.0
1701816180000,5.224,5.227,5.214,5.22,4182.0
1701816240000,5.219,5.219,5.203,5.214,15005.0
1701816300000,5.213,5.216,5.21,5.21,2635.0
1701816360000,5.211,5.215,5.21,5.211,1937.0
1701816420000,5.213,5.218,5.212,5.216,1898.0
1701816480000,5.216,5.223,5.215,5.218,1401.0
1701816540000,5.218,5.219,5.211,5.215,4119.0
1701816600000,5.215,5.215,5.21,5.211,2967.0
1701816660000,5.211,5.211,5.204,5.208,7041.0
1701816720000,5.209,5.215,5.202,5.205,6875.0
1701816780000,5.207,5.211,5.207,5.209,774.0
1701816840000,5.209,5.21,5.206,5.207,1089.0
1701816900000,5.207,5.208,5.205,5.208,1635.0
1701816960000,5.209,5.213,5.207,5.21,2947.0
1701817020000,5.211,5.213,5.21,5.212,2089.0
1701817080000,5.211,5.215,5.211,5.211,3116.0
1701817140000,5.213,5.214,5.211,5.211,3075.0
1701817200000,5.212,5.216,5.21,5.211,4883.0
1701817260000,5.21,5.214,5.209,5.211,2852.0
1701817320000,5.212,5.213,5.21,5.212,2633.0
1701817380000,5.211,5.213,5.208,5.21,2636.0
1701817440000,5.21,5.213,5.207,5.212,4789.0
1701817500000,5.212,5.217,5.205,5.214,12288.0
1701817560000,5.213,5.262,5.205,5.262,21675.0
1701817620000,5.262,5.274,5.255,5.262,11770.0
1701817680000,5.263,5.278,5.258,5.27,4843.0
1701817740000,5.268,5.295,5.261,5.283,18792.0
1701817800000,5.282,5.283,5.271,5.278,5157.0
1701817860000,5.279,5.288,5.274,5.276,6042.0
1701817920000,5.274,5.275,5.267,5.272,4903.0
1701817980000,5.273,5.275,5.271,5.275,1190.0
1701818040000,5.275,5.288,5.275,5.283,3130.0
1701818100000,5.282,5.287,5.267,5.279,4820.0
1701818160000,5.279,5.296,5.279,5.294,2385.0
1701818220000,5.295,5.302,5.292,5.293,2567.0
1701818280000,5.294,5.297,5.289,5.291,2914.0
1701818340000,5.29,5.301,5.286,5.298,9079.0
1701818400000,5.296,5.296,5.284,5.284,2503.0
1701818460000,5.283,5.296,5.282,5.288,1980.0
1701818520000,5.288,5.292,5.277,5.277,5120.0
1701818580000,5.277,5.279,5.267,5.272,2916.0
1701818640000,5.27,5.275,5.265,5.267,6633.0
1701818700000,5.266,5.272,5.262,5.272,2603.0
1701818760000,5.273,5.287,5.273,5.28,3170.0
1701818820000,5.279,5.283,5.273,5.275,2902.0
1701818880000,5.275,5.277,5.274,5.275,334.0
1701818940000,5.276,5.283,5.275,5.279,2684.0
1701819000000,5.277,5.279,5.271,5.271,3396.0
1701819060000,5.272,5.285,5.271,5.284,2411.0
1701819120000,5.285,5.312,5.285,5.308,11401.0
1701819180000,5.308,5.332,5.29,5.331,36357.0
1701819240000,5.331,5.336,5.308,5.316,8468.0
1701819300000,5.317,5.319,5.297,5.298,7587.0
1701819360000,5.297,5.299,5.29,5.296,3075.0
1701819420000,5.297,5.299,5.291,5.291,4178.0
1701819480000,5.292,5.325,5.277,5.311,14046.0
1701819540000,5.312,5.317,5.305,5.317,3524.0
1701819600000,5.316,5.328,5.31,5.328,3885.0
1701819660000,5.328,5.338,5.326,5.333,7631.0
1701819720000,5.333,5.338,5.328,5.337,8602.0
1701819780000,5.337,5.359,5.337,5.357,12035.0
1701819840000,5.357,5.357,5.343,5.343,4254.0
1701819900000,5.342,5.344,5.333,5.336,4211.0
1701819960000,5.336,5.341,5.318,5.336,10977.0
1701820020000,5.335,5.378,5.333,5.378,15141.0
1701820080000,5.378,5.406,5.36,5.382,24984.0
1701820140000,5.381,5.401,5.364,5.386,11633.0
1701820200000,5.386,5.386,5.36,5.375,10642.0
1701820260000,5.373,5.373,5.356,5.363,4734.0
1701820320000,5.362,5.371,5.359,5.366,4410.0
1701820380000,5.364,5.38,5.359,5.377,4569.0
1701820440000,5.377,5.383,5.364,5.367,4560.0
1701820500000,5.368,5.38,5.367,5.373,3855.0
1701820560000,5.373,5.375,5.362,5.374,5944.0
1701820620000,5.374,5.388,5.365,5.387,8355.0
1701820680000,5.388,5.389,5.377,5.381,3608.0
1701820740000,5.379,5.394,5.378,5.393,2165.0
1701820800000,5.393,5.398,5.372,5.386,10986.0
1701820860000,5.387,5.433,5.359,5.364,28502.0
1701820920000,5.364,5.42,5.351,5.415,26317.0
1701820980000,5.414,5.416,5.397,5.415,4962.0
1701821040000,5.412,5.432,5.407,5.425,5487.0
1701821100000,5.425,5.443,5.392,5.395,16905.0
1701821160000,5.396,5.396,5.359,5.362,9588.0
1701821220000,5.362,5.362,5.318,5.324,23814.0
1701821280000,5.325,5.334,5.304,5.317,15538.0
1701821340000,5.316,5.324,5.305,5.307,11905.0
1701821400000,5.307,5.317,5.307,5.311,12332.0
1701821460000,5.312,5.316,5.288,5.29,15691.0
1701821520000,5.289,5.296,5.283,5.283,3677.0
1701821580000,5.283,5.308,5.283,5.294,8877.0
1701821640000,5.293,5.3,5.287,5.289,5385.0
1701821700000,5.289,5.302,5.277,5.302,7687.0
1701821760000,5.302,5.326,5.302,5.326,4786.0
1701821820000,5.325,5.333,5.32,5.327,5040.0
1701821880000,5.328,5.341,5.324,5.338,7360.0
1701821940000,5.339,5.359,5.338,5.355,8969.0
1701822000000,5.354,5.357,5.338,5.339,11433.0
1701822060000,5.338,5.341,5.324,5.331,3051.0
1701822120000,5.33,5.355,5.33,5.352,2675.0
1701822180000,5.351,5.358,5.336,5.341,5814.0
1701822240000,5.34,5.369,5.324,5.365,6478.0
1701822300000,5.364,5.369,5.341,5.361,6643.0
1701822360000,5.36,5.384,5.357,5.367,9325.0
1701822420000,5.365,5.382,5.357,5.368,5139.0
1701822480000,5.367,5.404,5.366,5.386,11507.0
1701822540000,5.385,5.39,5.366,5.372,5600.0
1701822600000,5.373,5.381,5.324,5.327,12262.0
1701822660000,5.327,5.341,5.322,5.326,5844.0
1701822720000,5.329,5.332,5.322,5.328,3849.0
1701822780000,5.329,5.336,5.323,5.324,7836.0
1701822840000,5.324,5.327,5.292,5.299,7331.0
1701822900000,5.3,5.303,5.285,5.296,4307.0
1701822960000,5.296,5.309,5.286,5.297,5983.0
1701823020000,5.297,5.315,5.293,5.315,3485.0
1701823080000,5.314,5.327,5.31,5.32,6933.0
1701823140000,5.322,5.329,5.314,5.32,4002.0
1701823200000,5.321,5.338,5.321,5.334,4044.0
1701823260000,5.335,5.354,5.334,5.354,4301.0
1701823320000,5.354,5.378,5.349,5.369,9153.0
1701823380000,5.369,5.369,5.347,5.347,6332.0
1701823440000,5.351,5.365,5.346,5.364,1311.0
1701823500000,5.365,5.379,5.353,5.353,5352.0
1701823560000,5.352,5.352,5.338,5.344,7467.0
1701823620000,5.345,5.347,5.328,5.336,3533.0
1701823680000,5.336,5.346,5.33,5.336,5248.0
1701823740000,5.336,5.339,5.33,5.33,2651.0
1701823800000,5.333,5.335,5.293,5.305,51216.0
1701823860000,5.305,5.307,5.3,5.301,3857.0
1701823920000,5.304,5.342,5.303,5.34,8244.0
1701823980000,5.341,5.366,5.337,5.358,8776.0
1701824040000,5.358,5.358,5.342,5.35,4561.0
1701824100000,5.349,5.35,5.308,5.308,38488.0
1701824160000,5.308,5.318,5.3,5.311,7089.0
1701824220000,5.309,5.321,5.304,5.321,8051.0
1701824280000,5.32,5.323,5.301,5.301,4531.0
1701824340000,5.3,5.313,5.28,5.309,14995.0
1701824400000,5.312,5.338,5.303,5.309,11818.0
1701824460000,5.311,5.32,5.296,5.297,8376.0
1701824520000,5.297,5.299,5.291,5.295,4547.0
1701824580000,5.296,5.301,5.289,5.29,2975.0
1701824640000,5.29,5.295,5.28,5.293,4261.0
1701824700000,5.292,5.304,5.292,5.293,3766.0
1701824760000,5.293,5.304,5.291,5.298,1895.0
1701824820000,5.301,5.307,5.299,5.303,3089.0
1701824880000,5.301,5.301,5.289,5.293,2845.0
1701824940000,5.293,5.3,5.259,5.274,62848.0
1701825000000,5.272,5.274,5.262,5.264,4388.0
1701825060000,5.264,5.281,5.263,5.274,10852.0
1701825120000,5.274,5.279,5.25,5.279,8278.0
1701825180000,5.28,5.299,5.276,5.286,6833.0
1701825240000,5.286,5.297,5.284,5.291,4456.0
1701825300000,5.291,5.297,5.271,5.271,5829.0
1701825360000,5.271,5.283,5.26,5.279,11678.0
1701825420000,5.278,5.291,5.277,5.289,2737.0
1701825480000,5.286,5.294,5.286,5.286,3017.0
1701825540000,5.286,5.293,5.271,5.29,6653.0
1701825600000,5.293,5.31,5.29,5.306,8473.0
1701825660000,5.308,5.317,5.302,5.314,5867.0
1701825720000,5.313,5.32,5.307,5.308,14805.0
1701825780000,5.308,5.308,5.282,5.286,3577.0
1701825840000,5.286,5.305,5.285,5.304,5426.0
1701825900000,5.304,5.309,5.284,5.305,12724.0
1701825960000,5.304,5.334,5.304,5.32,19689.0
1701826020000,5.322,5.324,5.302,5.304,3085.0
1701826080000,5.303,5.316,5.3,5.316,3046.0
1701826140000,5.318,5.335,5.316,5.318,9670.0
1701826200000,5.317,5.32,5.305,5.307,6970.0
1701826260000,5.307,5.32,5.307,5.32,1020.0
1701826320000,5.319,5.336,5.318,5.332,9489.0
1701826380000,5.333,5.335,5.314,5.319,6359.0
1701826440000,5.318,5.322,5.287,5.288,17197.0
1701826500000,5.289,5.294,5.283,5.283,4777.0
1701826560000,5.283,5.29,5.279,5.285,5696.0
1701826620000,5.285,5.285,5.27,5.274,7118.0
1701826680000,5.273,5.283,5.269,5.27,6609.0
1701826740000,5.268,5.276,5.256,5.274,6069.0
1701826800000,5.275,5.289,5.272,5.272,4405.0
1701826860000,5.273,5.276,5.269,5.272,864.0
1701826920000,5.274,5.278,5.268,5.273,2853.0
1701826980000,5.272,5.273,5.258,5.272,7082.0
1701827040000,5.271,5.28,5.27,5.278,832.0
1701827100000,5.278,5.291,5.277,5.286,2050.0
1701827160000,5.285,5.291,5.285,5.291,406.0
1701827220000,5.291,5.304,5.291,5.303,1951.0
1701827280000,5.304,5.326,5.304,5.322,4816.0
1701827340000,5.323,5.328,5.311,5.313,10085.0
1701827400000,5.315,5.321,5.312,5.315,3501.0
1701827460000,5.318,5.318,5.3,5.3,7749.0
1701827520000,5.302,5.314,5.302,5.314,3118.0
1701827580000,5.312,5.317,5.29,5.296,7919.0
1701827640000,5.295,5.312,5.293,5.312,963.0
1701827700000,5.313,5.318,5.313,5.315,1341.0
1701827760000,5.315,5.315,5.298,5.298,3587.0
1701827820000,5.3,5.322,5.296,5.322,3535.0
1701827880000,5.322,5.34,5.322,5.337,4970.0
1701827940000,5.338,5.345,5.332,5.343,2324.0
1701828000000,5.342,5.367,5.341,5.358,17181.0
1701828060000,5.357,5.357,5.343,5.343,3625.0
1701828120000,5.343,5.352,5.34,5.34,2649.0
1701828180000,5.34,5.344,5.323,5.342,6899.0
1701828240000,5.341,5.372,5.336,5.372,7582.0
1701828300000,5.371,5.392,5.354,5.358,22937.0
1701828360000,5.358,5.364,5.352,5.361,4004.0
1701828420000,5.361,5.403,5.357,5.393,23163.0
1701828480000,5.392,5.42,5.387,5.407,23284.0
1701828540000,5.407,5.41,5.4,5.407,6999.0
1701828600000,5.406,5.464,5.402,5.43,27741.0
1701828660000,5.428,5.454,5.425,5.432,9863.0
1701828720000,5.434,5.434,5.41,5.417,8472.0
1701828780000,5.415,5.42,5.393,5.403,12161.0
1701828840000,5.402,5.411,5.376,5.381,16743.0
1701828900000,5.38,5.433,5.376,5.432,7171.0
1701828960000,5.434,5.485,5.434,5.446,27351.0
1701829020000,5.448,5.509,5.432,5.448,61368.0
1701829080000,5.447,5.451,5.431,5.437,8041.0
1701829140000,5.437,5.447,5.418,5.44,11314.0
1701829200000,5.44,5.44,5.4,5.412,21591.0
1701829260000,5.409,5.418,5.396,5.404,12703.0
1701829320000,5.403,5.407,5.396,5.4,7587.0
1701829380000,5.4,5.411,5.391,5.408,8450.0
1701829440000,5.409,5.409,5.378,5.391,16181.0
1701829500000,5.391,5.404,5.383,5.404,3619.0
1701829560000,5.404,5.426,5.404,5.415,7946.0
1701829620000,5.416,5.42,5.408,5.414,4663.0
1701829680000,5.414,5.416,5.393,5.406,4230.0
1701829740000,5.404,5.42,5.403,5.42,4196.0
1701829800000,5.419,5.42,5.407,5.407,5758.0
1701829860000,5.408,5.438,5.404,5.438,9000.0
1701829920000,5.438,5.497,5.429,5.494,31050.0
1701829980000,5.496,5.563,5.48,5.548,83721.0
1701830040000,5.548,5.588,5.5,5.502,52253.0
1701830100000,5.502,5.517,5.469,5.488,27878.0
1701830160000,5.487,5.55,5.484,5.528,21803.0
1701830220000,5.527,5.572,5.511,5.554,22927.0
1701830280000,5.555,5.56,5.526,5.539,14371.0
1701830340000,5.538,5.55,5.522,5.522,7276.0
1701830400000,5.523,5.541,5.499,5.513,15939.0
1701830460000,5.514,5.543,5.514,5.54,8855.0
1701830520000,5.54,5.579,5.539,5.578,7858.0
1701830580000,5.576,5.618,5.554,5.614,45833.0
1701830640000,5.615,5.692,5.606,5.662,66821.0
1701830700000,5.663,5.7,5.644,5.672,61637.0
1701830760000,5.671,5.673,5.584,5.596,48867.0
1701830820000,5.594,5.653,5.591,5.632,17825.0
1701830880000,5.632,5.636,5.531,5.578,50599.0
1701830940000,5.575,5.585,5.561,5.563,13559.0
1701831000000,5.562,5.575,5.562,5.565,6043.0
1701831060000,5.565,5.566,5.518,5.557,17967.0
1701831120000,5.556,5.559,5.515,5.522,13135.0
1701831180000,5.524,5.62,5.506,5.616,52348.0
1701831240000,5.616,5.617,5.567,5.576,14462.0
1701831300000,5.575,5.575,5.555,5.567,9649.0
1701831360000,5.567,5.569,5.533,5.561,14953.0
1701831420000,5.558,5.559,5.526,5.532,9194.0
1701831480000,5.532,5.547,5.522,5.538,11661.0
1701831540000,5.537,5.538,5.515,5.516,8525.0
1701831600000,5.517,5.536,5.487,5.492,26459.0
1701831660000,5.491,5.514,5.481,5.496,16574.0
1701831720000,5.496,5.501,5.476,5.482,7938.0
1701831780000,5.482,5.493,5.432,5.456,36140.0
1701831840000,5.457,5.465,5.397,5.436,41261.0
1701831900000,5.438,5.455,5.433,5.448,8686.0
1701831960000,5.448,5.494,5.448,5.49,18565.0
1701832020000,5.491,5.518,5.473,5.483,13368.0
1701832080000,5.483,5.485,5.475,5.478,7325.0
1701832140000,5.476,5.48,5.475,5.476,2958.0
1701832200000,5.479,5.48,5.456,5.461,15095.0
1701832260000,5.459,5.46,5.44,5.447,11157.0
1701832320000,5.444,5.473,5.419,5.47,21694.0
1701832380000,5.469,5.499,5.469,5.481,16737.0
1701832440000,5.482,5.497,5.482,5.494,4319.0
1701832500000,5.493,5.496,5.469,5.47,9250.0
1701832560000,5.471,5.485,5.47,5.484,1734.0
1701832620000,5.483,5.483,5.474,5.478,3499.0
1701832680000,5.477,5.477,5.462,5.477,4059.0
1701832740000,5.475,5.483,5.473,5.478,2493.0
1701832800000,5.478,5.478,5.441,5.441,12945.0
1701832860000,5.445,5.473,5.443,5.473,4593.0
1701832920000,5.474,5.489,5.468,5.468,5456.0
1701832980000,5.469,5.484,5.466,5.484,3086.0
1701833040000,5.482,5.484,5.465,5.473,4695.0
1701833100000,5.472,5.475,5.435,5.45,15271.0
1701833160000,5.45,5.465,5.423,5.459,23552.0
1701833220000,5.462,5.464,5.437,5.447,3221.0
1701833280000,5.447,5.447,5.394,5.412,40707.0
1701833340000,5.41,5.418,5.385,5.409,16832.0
1701833400000,5.407,5.407,5.35,5.369,39641.0
1701833460000,5.371,5.379,5.333,5.358,31594.0
1701833520000,5.356,5.376,5.356,5.376,9742.0
1701833580000,5.377,5.391,5.364,5.364,6308.0
1701833640000,5.367,5.383,5.334,5.353,14218.0
1701833700000,5.355,5.364,5.331,5.354,20810.0
1701833760000,5.354,5.354,5.314,5.33,33834.0
1701833820000,5.326,5.333,5.28,5.332,66511.0
1701833880000,5.333,5.352,5.332,5.35,13026.0
1701833940000,5.349,5.351,5.326,5.328,5104.0
1701834000000,5.328,5.346,5.296,5.303,32989.0
1701834060000,5.303,5.335,5.301,5.322,10687.0
1701834120000,5.327,5.332,5.325,5.328,5213.0
1701834180000,5.328,5.341,5.282,5.294,61785.0
1701834240000,5.295,5.304,5.28,5.293,9925.0
1701834300000,5.296,5.326,5.288,5.326,35033.0
1701834360000,5.326,5.339,5.319,5.323,8464.0
1701834420000,5.323,5.34,5.323,5.335,8423.0
1701834480000,5.335,5.338,5.303,5.311,7426.0
1701834540000,5.31,5.325,5.3,5.325,7295.0
1701834600000,5.325,5.334,5.318,5.325,6855.0
1701834660000,5.326,5.339,5.326,5.339,3746.0
1701834720000,5.338,5.352,5.318,5.319,9937.0
1701834780000,5.319,5.337,5.319,5.333,5951.0
1701834840000,5.335,5.34,5.325,5.34,2752.0
1701834900000,5.34,5.346,5.324,5.327,6320.0
1701834960000,5.326,5.339,5.325,5.339,2238.0
1701835020000,5.34,5.34,5.318,5.321,5459.0
1701835080000,5.322,5.332,5.318,5.323,4798.0
1701835140000,5.323,5.34,5.323,5.34,3642.0
1701835200000,5.337,5.347,5.319,5.32,7511.0
1701835260000,5.32,5.329,5.319,5.321,1798.0
1701835320000,5.32,5.325,5.302,5.325,6875.0
1701835380000,5.323,5.342,5.304,5.342,10546.0
1701835440000,5.342,5.345,5.318,5.338,6216.0
1701835500000,5.338,5.342,5.328,5.337,3539.0
1701835560000,5.337,5.341,5.312,5.312,5860.0
1701835620000,5.312,5.321,5.305,5.32,5792.0
1701835680000,5.319,5.332,5.311,5.33,4255.0
1701835740000,5.329,5.335,5.321,5.324,5076.0
1701835800000,5.321,5.321,5.311,5.314,3511.0
1701835860000,5.311,5.313,5.29,5.307,8229.0
1701835920000,5.31,5.32,5.3,5.3,4838.0
1701835980000,5.299,5.326,5.289,5.326,10110.0
1701836040000,5.327,5.351,5.327,5.35,11573.0
1701836100000,5.351,5.355,5.338,5.351,20796.0
1701836160000,5.35,5.356,5.332,5.337,6316.0
1701836220000,5.335,5.351,5.322,5.322,4604.0
1701836280000,5.322,5.332,5.322,5.332,1595.0
1701836340000,5.333,5.336,5.329,5.335,1491.0
1701836400000,5.335,5.338,5.322,5.327,3003.0
1701836460000,5.324,5.324,5.302,5.303,3657.0
1701836520000,5.303,5.306,5.194,5.262,95086.0
1701836580000,5.262,5.303,5.252,5.303,26006.0
1701836640000,5.301,5.306,5.276,5.305,14405.0
1701836700000,5.306,5.328,5.283,5.306,12800.0
1701836760000,5.307,5.316,5.301,5.311,7447.0
1701836820000,5.309,5.309,5.291,5.296,2699.0
1701836880000,5.296,5.299,5.283,5.297,3472.0
1701836940000,5.297,5.314,5.293,5.314,5486.0
1701837000000,5.313,5.316,5.276,5.286,7006.0
1701837060000,5.286,5.298,5.275,5.279,4114.0
1701837120000,5.279,5.293,5.275,5.291,6954.0
1701837180000,5.292,5.294,5.269,5.281,15142.0
1701837240000,5.281,5.3,5.279,5.296,5773.0
1701837300000,5.294,5.302,5.283,5.283,8223.0
1701837360000,5.283,5.287,5.257,5.283,5937.0
1701837420000,5.283,5.284,5.272,5.277,1853.0
1701837480000,5.275,5.277,5.233,5.248,17629.0
1701837540000,5.248,5.264,5.242,5.26,5745.0
1701837600000,5.262,5.263,5.252,5.256,4630.0
1701837660000,5.254,5.256,5.244,5.244,6507.0
1701837720000,5.244,5.255,5.236,5.244,14626.0
1701837780000,5.246,5.251,5.221,5.222,14318.0
1701837840000,5.223,5.231,5.202,5.208,18150.0
1701837900000,5.21,5.243,5.208,5.238,23865.0
1701837960000,5.238,5.248,5.237,5.247,11076.0
1701838020000,5.245,5.246,5.221,5.221,6234.0
1701838080000,5.222,5.233,5.22,5.231,3765.0
1701838140000,5.232,5.234,5.222,5.234,3185.0
1701838200000,5.232,5.247,5.227,5.244,5264.0
1701838260000,5.242,5.259,5.23,5.256,7481.0
1701838320000,5.255,5.255,5.243,5.244,4105.0
1701838380000,5.243,5.243,5.236,5.24,2214.0
1701838440000,5.239,5.259,5.238,5.257,3886.0
1701838500000,5.257,5.26,5.228,5.243,19027.0
1701838560000,5.24,5.242,5.23,5.237,4962.0
1701838620000,5.234,5.25,5.232,5.248,3648.0
1701838680000,5.25,5.253,5.246,5.251,892.0
1701838740000,5.252,5.252,5.244,5.247,1173.0
1701838800000,5.247,5.26,5.247,5.259,5783.0
1701838860000,5.259,5.266,5.254,5.257,2432.0
1701838920000,5.257,5.259,5.242,5.248,3856.0
1701838980000,5.243,5.248,5.23,5.245,5357.0
1701839040000,5.246,5.246,5.229,5.232,2111.0
1701839100000,5.232,5.232,5.21,5.221,6384.0
1701839160000,5.22,5.227,5.214,5.218,5038.0
1701839220000,5.217,5.224,5.167,5.19,69301.0
1701839280000,5.19,5.203,5.168,5.203,30167.0
1701839340000,5.204,5.213,5.176,5.181,11957.0
1701839400000,5.184,5.194,5.179,5.194,4723.0
1701839460000,5.194,5.199,5.174,5.194,21414.0
1701839520000,5.195,5.198,5.186,5.189,4240.0
1701839580000,5.188,5.196,5.184,5.187,5742.0
1701839640000,5.186,5.193,5.184,5.193,4964.0
1701839700000,5.192,5.207,5.185,5.199,10345.0
1701839760000,5.2,5.208,5.187,5.187,3809.0
1701839820000,5.185,5.185,5.15,5.171,21477.0
1701839880000,5.17,5.17,5.154,5.158,5508.0
1701839940000,5.159,5.16,5.111,5.13,45775.0
1701840000000,5.13,5.14,5.1,5.102,28756.0
1701840060000,5.104,5.125,5.072,5.08,33873.0
1701840120000,5.08,5.122,5.071,5.12,28109.0
1701840180000,5.118,5.119,5.064,5.072,31514.0
1701840240000,5.072,5.095,5.07,5.087,9716.0
1701840300000,5.088,5.095,5.073,5.089,11700.0
1701840360000,5.092,5.115,5.092,5.094,7513.0
1701840420000,5.097,5.097,5.036,5.044,22428.0
1701840480000,5.044,5.061,5.035,5.046,24435.0
1701840540000,5.046,5.076,5.036,5.066,34922.0
1701840600000,5.068,5.089,5.059,5.06,13059.0
1701840660000,5.06,5.079,5.004,5.013,46782.0
1701840720000,5.017,5.024,4.913,5.022,100167.0
1701840780000,5.018,5.026,5.003,5.013,11544.0
1701840840000,5.014,5.021,4.987,4.992,23279.0
1701840900000,4.993,5.0,4.974,4.977,14219.0
1701840960000,4.977,4.99,4.946,4.947,37006.0
1701841020000,4.948,4.963,4.906,4.946,45269.0
1701841080000,4.945,4.971,4.917,4.964,29962.0
1701841140000,4.97,4.994,4.961,4.974,16247.0
1701841200000,4.973,5.008,4.973,5.0,20528.0
1701841260000,5.002,5.013,4.988,4.991,16164.0
1701841320000,4.99,4.992,4.972,4.974,6641.0
1701841380000,4.972,4.984,4.968,4.972,7640.0
1701841440000,4.972,4.987,4.972,4.982,2913.0
1701841500000,4.981,4.992,4.968,4.976,10745.0
1701841560000,4.976,4.996,4.976,4.988,6262.0
1701841620000,4.99,5.003,4.988,4.99,6246.0
1701841680000,4.994,5.005,4.992,5.004,11087.0
1701841740000,5.004,5.023,5.003,5.006,14420.0
1701841800000,5.006,5.031,4.998,5.03,6589.0
1701841860000,5.03,5.036,5.019,5.027,7712.0
1701841920000,5.025,5.027,5.019,5.025,8563.0
1701841980000,5.023,5.026,5.009,5.025,5073.0
1701842040000,5.026,5.031,5.024,5.03,2451.0
1701842100000,5.03,5.034,5.025,5.034,10318.0
1701842160000,5.034,5.034,5.024,5.024,5600.0
1701842220000,5.025,5.034,5.015,5.02,10182.0
1701842280000,5.019,5.04,5.019,5.04,4755.0
1701842340000,5.037,5.04,5.017,5.024,11338.0
1701842400000,5.024,5.035,5.01,5.012,10198.0
1701842460000,5.012,5.016,4.98,4.987,29111.0
1701842520000,4.989,4.991,4.981,4.988,5746.0
1701842580000,4.987,4.994,4.957,4.962,15592.0
1701842640000,4.962,4.962,4.932,4.938,16644.0
1701842700000,4.936,4.94,4.899,4.927,25983.0
1701842760000,4.926,4.927,4.876,4.896,64113.0
1701842820000,4.897,4.909,4.873,4.902,27940.0
1701842880000,4.902,4.908,4.846,4.869,25514.0
1701842940000,4.867,4.88,4.856,4.878,16990.0
1701843000000,4.881,4.903,4.873,4.89,11842.0
1701843060000,4.891,4.928,4.891,4.913,27119.0
1701843120000,4.911,4.921,4.9,4.904,8394.0
1701843180000,4.904,4.936,4.902,4.925,6399.0
1701843240000,4.925,4.933,4.918,4.926,5891.0
1701843300000,4.925,4.928,4.869,4.893,27571.0
1701843360000,4.892,4.908,4.889,4.893,8793.0
1701843420000,4.892,4.908,4.89,4.907,6191.0
1701843480000,4.908,4.923,4.908,4.923,6454.0
1701843540000,4.924,4.929,4.899,4.899,4336.0
1701843600000,4.899,4.899,4.881,4.881,3824.0
1701843660000,4.882,4.897,4.882,4.892,4807.0
1701843720000,4.893,4.916,4.893,4.916,7230.0
1701843780000,4.914,4.92,4.901,4.907,4757.0
1701843840000,4.908,4.921,4.902,4.904,4581.0
1701843900000,4.902,4.918,4.901,4.908,7943.0
1701843960000,4.908,4.922,4.902,4.919,5516.0
1701844020000,4.919,4.925,4.91,4.91,1822.0
1701844080000,4.91,4.914,4.909,4.911,1088.0
1701844140000,4.909,4.923,4.909,4.918,2599.0
1701844200000,4.92,4.926,4.92,4.923,2714.0
1701844260000,4.925,4.934,4.922,4.933,6023.0
1701844320000,4.934,4.946,4.934,4.942,6251.0
1701844380000,4.943,4.948,4.936,4.94,3619.0
1701844440000,4.94,4.946,4.935,4.942,2945.0
1701844500000,4.944,4.948,4.929,4.942,4742.0
1701844560000,4.942,4.957,4.942,4.957,2961.0
1701844620000,4.956,4.97,4.954,4.962,12184.0
1701844680000,4.962,4.968,4.96,4.966,3809.0
1701844740000,4.967,4.983,4.967,4.976,4782.0
1701844800000,4.977,4.978,4.965,4.967,6624.0
1701844860000,4.967,4.973,4.95,4.955,9005.0
1701844920000,4.955,4.956,4.946,4.95,3329.0
1701844980000,4.952,4.961,4.949,4.961,1171.0
1701845040000,4.961,4.963,4.95,4.952,2404.0
1701845100000,4.951,4.959,4.939,4.939,5175.0
1701845160000,4.938,4.938,4.93,4.936,4127.0
1701845220000,4.935,4.946,4.932,4.943,2325.0
1701845280000,4.943,4.947,4.924,4.924,3779.0
1701845340000,4.928,4.931,4.916,4.917,4652.0
1701845400000,4.917,4.917,4.904,4.906,5541.0
1701845460000,4.907,4.922,4.891,4.891,10243.0
1701845520000,4.892,4.9,4.872,4.894,18037.0
1701845580000,4.892,4.896,4.884,4.893,4949.0
1701845640000,4.894,4.901,4.887,4.899,2597.0
1701845700000,4.898,4.904,4.89,4.895,5076.0
1701845760000,4.896,4.912,4.896,4.911,2765.0
1701845820000,4.912,4.912,4.886,4.887,3584.0
1701845880000,4.885,4.895,4.808,4.845,100796.0
1701845940000,4.846,4.876,4.846,4.866,25648.0
1701846000000,4.866,4.877,4.864,4.872,9780.0
1701846060000,4.868,4.875,4.862,4.87,9214.0
1701846120000,4.872,4.874,4.866,4.868,6541.0
1701846180000,4.868,4.874,4.843,4.87,14694.0
1701846240000,4.872,4.886,4.872,4.885,7682.0
1701846300000,4.887,4.899,4.874,4.874,8190.0
1701846360000,4.874,4.884,4.871,4.874,6664.0
1701846420000,4.872,4.872,4.86,4.868,4692.0
1701846480000,4.869,4.878,4.863,4.878,3724.0
1701846540000,4.877,4.887,4.869,4.873,3456.0
1701846600000,4.873,4.875,4.854,4.854,5713.0
1701846660000,4.856,4.859,4.851,4.858,3060.0
1701846720000,4.855,4.856,4.833,4.844,9958.0
1701846780000,4.845,4.85,4.823,4.848,11796.0
1701846840000,4.849,4.869,4.84,4.848,19644.0
1701846900000,4.848,4.85,4.842,4.845,10141.0
1701846960000,4.846,4.847,4.804,4.824,21173.0
1701847020000,4.824,4.829,4.762,4.796,61123.0
1701847080000,4.798,4.8,4.792,4.793,11620.0
1701847140000,4.794,4.812,4.791,4.806,11449.0
1701847200000,4.806,4.811,4.801,4.81,4458.0
1701847260000,4.81,4.824,4.81,4.824,6897.0
1701847320000,4.824,4.851,4.823,4.85,10563.0
1701847380000,4.849,4.874,4.847,4.854,15409.0
1701847440000,4.853,4.865,4.844,4.851,12202.0
1701847500000,4.85,4.861,4.839,4.855,8189.0
1701847560000,4.855,4.868,4.85,4.861,10788.0
1701847620000,4.862,4.869,4.861,4.865,6401.0
1701847680000,4.864,4.868,4.854,4.854,3253.0
1701847740000,4.853,4.865,4.853,4.859,4163.0
1701847800000,4.859,4.872,4.856,4.872,2226.0
1701847860000,4.872,4.883,4.851,4.851,9326.0
1701847920000,4.851,4.857,4.84,4.842,8004.0
1701847980000,4.843,4.843,4.816,4.818,9288.0
1701848040000,4.819,4.823,4.814,4.82,3485.0
1701848100000,4.82,4.825,4.817,4.824,3225.0
1701848160000,4.821,4.823,4.806,4.813,8470.0
1701848220000,4.813,4.822,4.813,4.819,5479.0
1701848280000,4.818,4.822,4.813,4.819,2332.0
1701848340000,4.82,4.834,4.819,4.834,7954.0
1701848400000,4.835,4.835,4.792,4.797,10746.0
1701848460000,4.796,4.81,4.795,4.806,7639.0
1701848520000,4.806,4.81,4.797,4.808,7143.0
1701848580000,4.807,4.854,4.806,4.846,22498.0
1701848640000,4.847,4.847,4.834,4.837,5824.0
1701848700000,4.836,4.85,4.827,4.829,8983.0
1701848760000,4.83,4.834,4.827,4.829,4587.0
1701848820000,4.829,4.832,4.817,4.817,4117.0
1701848880000,4.816,4.824,4.812,4.816,2595.0
1701848940000,4.813,4.823,4.805,4.807,4016.0
1701849000000,4.808,4.82,4.803,4.82,5820.0
1701849060000,4.821,4.834,4.821,4.832,4641.0
1701849120000,4.834,4.839,4.827,4.834,2838.0
1701849180000,4.834,4.834,4.824,4.828,4781.0
1701849240000,4.828,4.828,4.813,4.813,2388.0
1701849300000,4.813,4.822,4.811,4.816,2038.0
1701849360000,4.817,4.825,4.814,4.825,1599.0
1701849420000,4.827,4.833,4.827,4.83,3328.0
1701849480000,4.831,4.831,4.814,4.815,5156.0
1701849540000,4.817,4.829,4.817,4.826,1785.0
1701849600000,4.825,4.844,4.817,4.844,7429.0
1701849660000,4.844,4.847,4.836,4.842,5865.0
1701849720000,4.842,4.844,4.82,4.835,11676.0
1701849780000,4.834,4.86,4.833,4.85,8550.0
1701849840000,4.85,4.86,4.842,4.849,3816.0
1701849900000,4.848,4.851,4.842,4.845,3266.0
1701849960000,4.845,4.847,4.84,4.844,4131.0
1701850020000,4.844,4.879,4.836,4.868,39292.0
1701850080000,4.866,4.868,4.851,4.859,12815.0
1701850140000,4.858,4.869,4.842,4.844,8497.0
1701850200000,4.845,4.869,4.842,4.861,10541.0
1701850260000,4.862,4.893,4.861,4.883,13758.0
1701850320000,4.881,4.891,4.874,4.888,8083.0
1701850380000,4.887,4.887,4.869,4.872,4163.0
1701850440000,4.874,4.876,4.862,4.866,3746.0
1701850500000,4.869,4.875,4.855,4.871,4408.0
1701850560000,4.871,4.89,4.866,4.888,5645.0
1701850620000,4.888,4.896,4.876,4.876,6408.0
1701850680000,4.877,4.885,4.872,4.883,5763.0
1701850740000,4.884,4.89,4.878,4.884,5509.0
1701850800000,4.883,4.891,4.88,4.887,4203.0
1701850860000,4.887,4.894,4.883,4.883,6591.0
1701850920000,4.883,4.888,4.88,4.88,3271.0
1701850980000,4.88,4.88,4.865,4.867,3660.0
1701851040000,4.868,4.869,4.861,4.866,1745.0
1701851100000,4.866,4.868,4.861,4.868,4302.0
1701851160000,4.867,4.878,4.865,4.872,2368.0
1701851220000,4.871,4.874,4.865,4.872,2974.0
1701851280000,4.873,4.875,4.872,4.875,1450.0
1701851340000,4.875,4.894,4.875,4.881,8504.0
1701851400000,4.881,4.882,4.872,4.882,3554.0
1701851460000,4.881,4.887,4.879,4.886,3595.0
1701851520000,4.885,4.895,4.881,4.895,3628.0
1701851580000,4.892,4.898,4.891,4.897,2951.0
1701851640000,4.897,4.901,4.891,4.901,5218.0
1701851700000,4.9,4.918,4.898,4.91,11110.0
1701851760000,4.907,4.907,4.887,4.89,3726.0
1701851820000,4.89,4.898,4.885,4.894,7820.0
1701851880000,4.893,4.899,4.89,4.899,1302.0
1701851940000,4.898,4.906,4.898,4.904,3342.0
1701852000000,4.903,4.915,4.895,4.899,7107.0
1701852060000,4.899,4.911,4.899,4.909,2447.0
1701852120000,4.911,4.913,4.903,4.908,5325.0
1701852180000,4.912,4.916,4.905,4.911,7892.0
1701852240000,4.911,4.921,4.911,4.917,5029.0
1701852300000,4.916,4.921,4.911,4.917,5686.0
1701852360000,4.919,4.937,4.916,4.932,9056.0
1701852420000,4.932,4.934,4.916,4.918,7371.0
1701852480000,4.917,4.922,4.9,4.912,17550.0
1701852540000,4.91,4.93,4.91,4.925,6292.0
1701852600000,4.922,4.929,4.92,4.924,3601.0
1701852660000,4.922,4.925,4.919,4.924,2795.0
1701852720000,4.925,4.955,4.925,4.934,18683.0
1701852780000,4.934,4.951,4.929,4.945,22482.0
1701852840000,4.944,4.948,4.936,4.946,5735.0
1701852900000,4.948,4.951,4.941,4.941,5862.0
1701852960000,4.94,4.951,4.937,4.946,11973.0
1701853020000,4.946,4.956,4.937,4.944,6747.0
1701853080000,4.943,4.956,4.941,4.953,2621.0
1701853140000,4.953,4.955,4.946,4.946,2265.0
1701853200000,4.945,4.946,4.913,4.928,20181.0
1701853260000,4.928,4.931,4.904,4.909,9611.0
1701853320000,4.91,4.924,4.909,4.92,5987.0
1701853380000,4.918,4.924,4.882,4.898,24953.0
1701853440000,4.898,4.906,4.895,4.901,5247.0
1701853500000,4.901,4.913,4.9,4.902,5271.0
1701853560000,4.901,4.903,4.898,4.902,3024.0
1701853620000,4.903,4.903,4.877,4.884,10137.0
1701853680000,4.883,4.895,4.883,4.887,2661.0
1701853740000,4.887,4.896,4.887,4.892,2016.0
1701853800000,4.892,4.9,4.89,4.9,2617.0
1701853860000,4.901,4.903,4.872,4.896,35448.0
1701853920000,4.895,4.904,4.895,4.902,3513.0
1701853980000,4.903,4.913,4.903,4.906,3971.0
1701854040000,4.905,4.905,4.889,4.892,2653.0
1701854100000,4.892,4.907,4.892,4.905,7524.0
1701854160000,4.905,4.923,4.905,4.913,3711.0
1701854220000,4.912,4.917,4.91,4.912,2562.0
1701854280000,4.914,4.92,4.909,4.917,5021.0
1701854340000,4.916,4.923,4.915,4.923,3314.0
1701854400000,4.921,4.927,4.919,4.921,4234.0
1701854460000,4.922,4.923,4.919,4.922,2570.0
1701854520000,4.921,4.921,4.911,4.915,4521.0
1701854580000,4.915,4.922,4.911,4.92,3004.0
1701854640000,4.921,4.922,4.911,4.916,2829.0
1701854700000,4.915,4.931,4.915,4.93,8086.0
1701854760000,4.931,4.939,4.931,4.939,11211.0
1701854820000,4.94,4.94,4.923,4.924,6070.0
1701854880000,4.925,4.925,4.919,4.922,1659.0
1701854940000,4.922,4.928,4.92,4.922,3553.0
1701855000000,4.923,4.933,4.912,4.931,10435.0
1701855060000,4.931,4.937,4.918,4.92,17533.0
1701855120000,4.921,4.931,4.888,4.904,41631.0
1701855180000,4.902,4.916,4.9,4.916,6479.0
1701855240000,4.916,4.921,4.909,4.916,4303.0
1701855300000,4.917,4.922,4.903,4.907,3180.0
1701855360000,4.907,4.911,4.897,4.9,2198.0
1701855420000,4.898,4.9,4.884,4.891,8308.0
1701855480000,4.89,4.89,4.879,4.888,23360.0
1701855540000,4.887,4.889,4.885,4.887,2731.0
1701855600000,4.887,4.893,4.872,4.89,7108.0
1701855660000,4.891,4.891,4.877,4.886,2369.0
1701855720000,4.886,4.886,4.86,4.866,10293.0
1701855780000,4.866,4.869,4.857,4.857,9185.0
1701855840000,4.859,4.864,4.851,4.855,5654.0
1701855900000,4.854,4.857,4.841,4.848,9600.0
1701855960000,4.848,4.854,4.839,4.843,3998.0
1701856020000,4.844,4.846,4.827,4.838,9101.0
1701856080000,4.84,4.856,4.837,4.855,3092.0
1701856140000,4.855,4.855,4.834,4.839,13825.0
1701856200000,4.84,4.841,4.832,4.837,4113.0
1701856260000,4.836,4.846,4.826,4.84,9909.0
1701856320000,4.841,4.844,4.828,4.832,4987.0
1701856380000,4.831,4.84,4.828,4.829,3898.0
1701856440000,4.829,4.838,4.823,4.823,4065.0
1701856500000,4.823,4.824,4.805,4.812,9421.0
1701856560000,4.814,4.814,4.8,4.804,7169.0
1701856620000,4.804,4.81,4.794,4.795,13942.0
1701856680000,4.795,4.803,4.73,4.758,50918.0
1701856740000,4.759,4.781,4.752,4.781,11131.0
1701856800000,4.78,4.804,4.774,4.802,7589.0
1701856860000,4.803,4.81,4.791,4.8,10172.0
1701856920000,4.8,4.808,4.795,4.802,5636.0
1701856980000,4.801,4.801,4.786,4.788,7550.0
1701857040000,4.788,4.804,4.787,4.802,6165.0
1701857100000,4.801,4.805,4.796,4.805,4332.0
1701857160000,4.804,4.814,4.804,4.814,3972.0
1701857220000,4.814,4.815,4.801,4.802,3625.0
1701857280000,4.8,4.8,4.792,4.797,4204.0
1701857340000,4.795,4.799,4.792,4.792,1646.0
1701857400000,4.792,4.793,4.769,4.769,7514.0
1701857460000,4.769,4.786,4.742,4.784,14333.0
1701857520000,4.787,4.796,4.77,4.776,6212.0
1701857580000,4.773,4.785,4.759,4.77,6804.0
1701857640000,4.77,4.778,4.754,4.758,4758.0
1701857700000,4.758,4.77,4.748,4.765,5521.0
1701857760000,4.765,4.766,4.736,4.736,6055.0
1701857820000,4.739,4.749,4.708,4.728,35436.0
1701857880000,4.729,4.755,4.71,4.755,39203.0
1701857940000,4.755,4.756,4.734,4.754,8292.0
1701858000000,4.755,4.76,4.744,4.749,4791.0
1701858060000,4.747,4.761,4.738,4.758,4988.0
1701858120000,4.759,4.767,4.758,4.765,4958.0
1701858180000,4.765,4.783,4.762,4.772,9199.0
1701858240000,4.772,4.781,4.765,4.77,6977.0
1701858300000,4.77,4.787,4.77,4.787,4838.0
1701858360000,4.787,4.79,4.779,4.787,2657.0
1701858420000,4.788,4.8,4.786,4.797,5997.0
1701858480000,4.795,4.8,4.783,4.787,5047.0
1701858540000,4.786,4.8,4.786,4.797,1369.0
1701858600000,4.796,4.798,4.787,4.788,3705.0
1701858660000,4.787,4.801,4.785,4.788,7471.0
1701858720000,4.788,4.791,4.772,4.785,2504.0
1701858780000,4.785,4.788,4.78,4.787,1455.0
1701858840000,4.787,4.79,4.775,4.779,3505.0
1701858900000,4.777,4.777,4.757,4.772,6187.0
1701858960000,4.773,4.788,4.767,4.788,5191.0
1701859020000,4.788,4.79,4.778,4.778,1247.0
1701859080000,4.777,4.777,4.772,4.774,719.0
1701859140000,4.775,4.776,4.767,4.767,2019.0
1701859200000,4.768,4.776,4.768,4.773,1338.0
1701859260000,4.774,4.782,4.766,4.769,8414.0
1701859320000,4.769,4.769,4.764,4.765,936.0
1701859380000,4.764,4.764,4.758,4.758,473.0
1701859440000,4.758,4.768,4.755,4.768,1285.0
1701859500000,4.768,4.774,4.752,4.752,2577.0
1701859560000,4.754,4.764,4.746,4.759,3375.0
1701859620000,4.759,4.76,4.753,4.756,2039.0
1701859680000,4.756,4.757,4.745,4.747,2253.0
1701859740000,4.745,4.747,4.732,4.744,6400.0
1701859800000,4.743,4.747,4.74,4.743,2310.0
1701859860000,4.742,4.745,4.726,4.735,15225.0
1701859920000,4.734,4.748,4.733,4.748,3974.0
1701859980000,4.746,4.763,4.745,4.763,9363.0
1701860040000,4.764,4.773,4.76,4.773,5560.0
1701860100000,4.774,4.777,4.769,4.774,5963.0
1701860160000,4.776,4.786,4.776,4.782,3730.0
1701860220000,4.781,4.782,4.768,4.769,1272.0
1701860280000,4.768,4.771,4.747,4.75,2683.0
1701860340000,4.752,4.763,4.748,4.756,1280.0
1701860400000,4.755,4.76,4.752,4.755,2462.0
1701860460000,4.754,4.755,4.729,4.733,4844.0
1701860520000,4.733,4.746,4.705,4.744,13313.0
1701860580000,4.745,4.763,4.743,4.759,4492.0
1701860640000,4.76,4.76,4.749,4.755,5580.0
1701860700000,4.754,4.754,4.713,4.713,10092.0
1701860760000,4.713,4.722,4.705,4.712,9665.0
1701860820000,4.713,4.714,4.656,4.68,30309.0
1701860880000,4.68,4.695,4.676,4.692,10132.0
1701860940000,4.692,4.705,4.669,4.704,11245.0
1701861000000,4.704,4.722,4.698,4.712,9322.0
1701861060000,4.712,4.726,4.712,4.724,11039.0
1701861120000,4.725,4.725,4.697,4.703,13550.0
1701861180000,4.701,4.705,4.675,4.681,12883.0
1701861240000,4.679,4.688,4.662,4.667,8671.0
1701861300000,4.667,4.685,4.651,4.685,15105.0
1701861360000,4.683,4.709,4.683,4.703,9410.0
1701861420000,4.703,4.723,4.703,4.715,9180.0
1701861480000,4.713,4.721,4.705,4.712,5317.0
1701861540000,4.712,4.712,4.682,4.685,5509.0
1701861600000,4.686,4.699,4.599,4.659,136758.0
1701861660000,4.661,4.685,4.661,4.685,12120.0
1701861720000,4.685,4.685,4.671,4.672,11263.0
1701861780000,4.674,4.675,4.652,4.656,6994.0
1701861840000,4.656,4.662,4.608,4.636,21266.0
1701861900000,4.635,4.657,4.635,4.639,18723.0
1701861960000,4.639,4.657,4.636,4.648,11820.0
1701862020000,4.649,4.665,4.645,4.654,15205.0
1701862080000,4.655,4.655,4.644,4.652,6898.0
1701862140000,4.652,4.652,4.627,4.636,3521.0
1701862200000,4.635,4.676,4.629,4.648,15695.0
1701862260000,4.646,4.648,4.608,4.614,10811.0
1701862320000,4.614,4.623,4.59,4.62,18438.0
1701862380000,4.619,4.622,4.563,4.582,36740.0
1701862440000,4.584,4.604,4.517,4.545,70710.0
1701862500000,4.552,4.586,4.53,4.578,39472.0
1701862560000,4.58,4.599,4.577,4.599,11366.0
1701862620000,4.598,4.624,4.593,4.61,20221.0
1701862680000,4.614,4.634,4.596,4.621,20903.0
1701862740000,4.622,4.637,4.616,4.621,12510.0
1701862800000,4.618,4.627,4.611,4.616,5329.0
1701862860000,4.617,4.629,4.604,4.604,9167.0
1701862920000,4.604,4.617,4.601,4.603,18188.0
1701862980000,4.603,4.605,4.596,4.601,8107.0
1701863040000,4.599,4.607,4.59,4.602,10938.0
1701863100000,4.601,4.606,4.584,4.584,5930.0
1701863160000,4.584,4.589,4.58,4.58,5544.0
1701863220000,4.58,4.583,4.561,4.57,5757.0
1701863280000,4.569,4.587,4.563,4.586,5312.0
1701863340000,4.586,4.62,4.585,4.593,16560.0
1701863400000,4.592,4.596,4.571,4.579,10607.0
1701863460000,4.578,4.62,4.578,4.61,14880.0
1701863520000,4.61,4.612,4.599,4.599,9731.0
1701863580000,4.601,4.615,4.597,4.613,3436.0
1701863640000,4.614,4.624,4.609,4.62,7899.0
1701863700000,4.622,4.637,4.622,4.633,13757.0
1701863760000,4.632,4.632,4.62,4.622,2898.0
1701863820000,4.623,4.635,4.623,4.629,2560.0
1701863880000,4.627,4.635,4.619,4.622,7991.0
1701863940000,4.621,4.624,4.617,4.619,1906.0
1701864000000,4.619,4.627,4.614,4.614,4570.0
1701864060000,4.615,4.639,4.609,4.634,6390.0
1701864120000,4.633,4.646,4.633,4.643,9761.0
1701864180000,4.642,4.655,4.639,4.644,11843.0
1701864240000,4.644,4.65,4.639,4.644,4145.0
1701864300000,4.642,4.647,4.64,4.641,5261.0
1701864360000,4.641,4.65,4.641,4.647,4239.0
1701864420000,4.648,4.665,4.648,4.653,17778.0
1701864480000,4.651,4.66,4.65,4.654,5302.0
1701864540000,4.653,4.654,4.638,4.638,5156.0
1701864600000,4.638,4.64,4.621,4.621,5160.0
1701864660000,4.62,4.627,4.62,4.624,2642.0
1701864720000,4.625,4.633,4.624,4.63,4503.0
1701864780000,4.631,4.638,4.63,4.638,3049.0
1701864840000,4.635,4.636,4.619,4.623,3112.0
1701864900000,4.623,4.63,4.62,4.622,3649.0
1701864960000,4.621,4.635,4.615,4.634,6093.0
1701865020000,4.634,4.642,4.627,4.627,6132.0
1701865080000,4.627,4.627,4.618,4.62,4752.0
1701865140000,4.62,4.624,4.601,4.616,9966.0
1701865200000,4.616,4.619,4.606,4.613,6096.0
1701865260000,4.613,4.617,4.604,4.606,4214.0
1701865320000,4.607,4.617,4.593,4.604,8625.0
1701865380000,4.604,4.61,4.598,4.607,3725.0
1701865440000,4.608,4.611,4.601,4.608,4010.0
1701865500000,4.608,4.612,4.601,4.606,3481.0
1701865560000,4.609,4.615,4.606,4.61,4755.0
1701865620000,4.61,4.612,4.603,4.605,3012.0
1701865680000,4.605,4.607,4.595,4.596,3302.0
1701865740000,4.597,4.598,4.591,4.595,1418.0
1701865800000,4.594,4.603,4.576,4.603,17057.0
1701865860000,4.602,4.613,4.602,4.608,7473.0
1701865920000,4.61,4.612,4.607,4.608,890.0
1701865980000,4.607,4.607,4.593,4.593,3085.0
1701866040000,4.592,4.612,4.591,4.608,1908.0
1701866100000,4.609,4.616,4.604,4.607,9423.0
1701866160000,4.609,4.614,4.606,4.611,3504.0
1701866220000,4.612,4.614,4.608,4.611,3038.0
1701866280000,4.61,4.611,4.604,4.609,3411.0
1701866340000,4.608,4.613,4.606,4.61,2747.0
1701866400000,4.61,4.646,4.61,4.645,24648.0
1701866460000,4.645,4.647,4.64,4.642,5937.0
1701866520000,4.64,4.65,4.64,4.65,4549.0
1701866580000,4.648,4.654,4.644,4.649,9913.0
1701866640000,4.649,4.655,4.649,4.653,3279.0
1701866700000,4.653,4.666,4.652,4.656,20467.0
1701866760000,4.656,4.661,4.647,4.653,3873.0
1701866820000,4.652,4.666,4.649,4.666,3767.0
1701866880000,4.664,4.669,4.653,4.663,7591.0
1701866940000,4.662,4.665,4.657,4.66,4168.0
1701867000000,4.659,4.668,4.652,4.652,13526.0
1701867060000,4.651,4.658,4.647,4.658,4443.0
1701867120000,4.658,4.66,4.656,4.656,2800.0
1701867180000,4.657,4.661,4.656,4.659,1912.0
1701867240000,4.658,4.659,4.655,4.659,2478.0
1701867300000,4.658,4.663,4.658,4.658,1626.0
1701867360000,4.658,4.67,4.658,4.667,3469.0
1701867420000,4.666,4.667,4.656,4.658,1580.0
1701867480000,4.656,4.667,4.655,4.658,3624.0
1701867540000,4.658,4.659,4.638,4.646,10118.0
1701867600000,4.646,4.646,4.619,4.629,9642.0
1701867660000,4.63,4.667,4.63,4.664,12036.0
1701867720000,4.664,4.665,4.658,4.662,4880.0
1701867780000,4.661,4.663,4.652,4.658,6085.0
1701867840000,4.658,4.668,4.656,4.668,2309.0
1701867900000,4.668,4.672,4.665,4.671,3144.0
1701867960000,4.671,4.678,4.668,4.678,4328.0
1701868020000,4.677,4.677,4.664,4.67,5118.0
1701868080000,4.67,4.682,4.664,4.666,12413.0
1701868140000,4.666,4.669,4.656,4.656,3296.0
1701868200000,4.656,4.665,4.651,4.665,12694.0
1701868260000,4.664,4.664,4.646,4.647,3125.0
1701868320000,4.645,4.645,4.622,4.63,5562.0
1701868380000,4.631,4.632,4.619,4.619,3764.0
1701868440000,4.62,4.626,4.611,4.623,5747.0
1701868500000,4.622,4.635,4.622,4.631,5300.0
1701868560000,4.631,4.631,4.602,4.604,5577.0
1701868620000,4.604,4.612,4.598,4.598,8254.0
1701868680000,4.598,4.607,4.583,4.607,8469.0
1701868740000,4.608,4.617,4.607,4.612,2994.0
1701868800000,4.612,4.612,4.597,4.606,4245.0
1701868860000,4.606,4.611,4.599,4.608,4854.0
1701868920000,4.608,4.615,4.607,4.61,1103.0
1701868980000,4.609,4.614,4.606,4.607,606.0
1701869040000,4.607,4.611,4.603,4.611,1758.0
1701869100000,4.613,4.626,4.61,4.625,1925.0
1701869160000,4.626,4.651,4.626,4.65,4511.0
1701869220000,4.65,4.65,4.622,4.624,5018.0
1701869280000,4.626,4.632,4.625,4.63,5100.0
1701869340000,4.629,4.634,4.625,4.627,2082.0
1701869400000,4.627,4.635,4.627,4.633,1770.0
1701869460000,4.634,4.642,4.63,4.639,4004.0
1701869520000,4.638,4.638,4.618,4.624,3705.0
1701869580000,4.624,4.638,4.624,4.63,2439.0
1701869640000,4.63,4.632,4.614,4.616,6268.0
1701869700000,4.617,4.617,4.587,4.604,8077.0
1701869760000,4.604,4.607,4.601,4.606,1555.0
1701869820000,4.606,4.608,4.593,4.596,2123.0
1701869880000,4.597,4.611,4.597,4.608,1987.0
1701869940000,4.606,4.608,4.593,4.593,1929.0
1701870000000,4.593,4.6,4.588,4.592,1730.0
1701870060000,4.593,4.596,4.586,4.59,2779.0
1701870120000,4.592,4.599,4.59,4.595,1914.0
1701870180000,4.596,4.597,4.593,4.593,1659.0
1701870240000,4.593,4.595,4.58,4.593,5092.0
1701870300000,4.594,4.614,4.594,4.611,3457.0
1701870360000,4.611,4.616,4.6,4.608,2748.0
1701870420000,4.607,4.608,4.592,4.592,2586.0
1701870480000,4.595,4.603,4.593,4.599,1906.0
1701870540000,4.599,4.6,4.594,4.594,453.0
1701870600000,4.597,4.607,4.597,4.607,2547.0
1701870660000,4.609,4.62,4.609,4.618,3508.0
1701870720000,4.617,4.622,4.61,4.611,7898.0
1701870780000,4.609,4.617,4.603,4.616,1104.0
1701870840000,4.616,4.62,4.613,4.618,1695.0
1701870900000,4.618,4.621,4.606,4.617,2827.0
1701870960000,4.616,4.617,4.608,4.612,1245.0
1701871020000,4.613,4.63,4.611,4.629,4683.0
1701871080000,4.629,4.63,4.627,4.627,2302.0
1701871140000,4.626,4.627,4.62,4.621,1765.0
1701871200000,4.621,4.63,4.615,4.617,3926.0
1701871260000,4.615,4.629,4.615,4.628,4619.0
1701871320000,4.628,4.64,4.625,4.64,2904.0
1701871380000,4.639,4.641,4.62,4.621,5270.0
1701871440000,4.62,4.62,4.605,4.611,5394.0
1701871500000,4.609,4.616,4.608,4.614,2243.0
1701871560000,4.611,4.611,4.606,4.611,2038.0
1701871620000,4.611,4.611,4.593,4.596,5596.0
1701871680000,4.595,4.624,4.595,4.624,15679.0
1701871740000,4.624,4.628,4.619,4.624,3396.0
1701871800000,4.625,4.629,4.605,4.605,7436.0
1701871860000,4.605,4.615,4.604,4.612,2429.0
1701871920000,4.612,4.617,4.601,4.608,2836.0
1701871980000,4.609,4.618,4.605,4.616,1407.0
1701872040000,4.616,4.617,4.601,4.601,1090.0
1701872100000,4.602,4.604,4.596,4.596,1448.0
1701872160000,4.596,4.596,4.581,4.583,7884.0
1701872220000,4.581,4.595,4.58,4.592,2885.0
1701872280000,4.59,4.602,4.59,4.599,3638.0
1701872340000,4.598,4.598,4.581,4.583,3644.0
1701872400000,4.581,4.597,4.574,4.596,4451.0
1701872460000,4.595,4.596,4.582,4.585,2186.0
1701872520000,4.587,4.593,4.582,4.587,6931.0
1701872580000,4.587,4.597,4.582,4.597,1639.0
1701872640000,4.598,4.603,4.595,4.596,3128.0
1701872700000,4.595,4.608,4.589,4.606,1920.0
1701872760000,4.605,4.61,4.603,4.603,2156.0
1701872820000,4.603,4.613,4.603,4.609,1609.0
1701872880000,4.61,4.617,4.609,4.609,2624.0
1701872940000,4.609,4.612,4.606,4.608,1050.0
1701873000000,4.607,4.607,4.585,4.585,3291.0
1701873060000,4.584,4.585,4.563,4.572,14580.0
1701873120000,4.573,4.584,4.573,4.584,3331.0
1701873180000,4.585,4.594,4.584,4.594,2235.0
1701873240000,4.595,4.649,4.595,4.624,25615.0
1701873300000,4.623,4.623,4.594,4.594,6072.0
1701873360000,4.594,4.595,4.585,4.59,4006.0
1701873420000,4.59,4.59,4.586,4.587,2377.0
1701873480000,4.587,4.595,4.586,4.586,2865.0
1701873540000,4.586,4.6,4.582,4.6,4106.0
1701873600000,4.601,4.602,4.586,4.589,3359.0
1701873660000,4.589,4.59,4.573,4.581,7394.0
1701873720000,4.582,4.584,4.577,4.584,3543.0
1701873780000,4.583,4.594,4.58,4.594,6474.0
1701873840000,4.595,4.614,4.593,4.604,6557.0
1701873900000,4.604,4.605,4.577,4.58,4221.0
1701873960000,4.579,4.582,4.574,4.575,3506.0
1701874020000,4.578,4.582,4.575,4.579,3156.0
1701874080000,4.58,4.587,4.565,4.567,5295.0
1701874140000,4.568,4.577,4.562,4.577,5226.0
1701874200000,4.578,4.59,4.575,4.589,6066.0
1701874260000,4.59,4.592,4.582,4.586,1713.0
1701874320000,4.587,4.589,4.571,4.571,5597.0
1701874380000,4.572,4.576,4.565,4.568,2982.0
1701874440000,4.567,4.577,4.567,4.571,3170.0
1701874500000,4.57,4.574,4.569,4.571,988.0
1701874560000,4.57,4.584,4.568,4.578,1637.0
1701874620000,4.578,4.582,4.573,4.573,1697.0
1701874680000,4.573,4.576,4.568,4.576,2120.0
1701874740000,4.577,4.579,4.573,4.579,1714.0
1701874800000,4.577,4.58,4.571,4.574,4034.0
1701874860000,4.574,4.577,4.568,4.577,2154.0
1701874920000,4.578,4.605,4.578,4.604,4144.0
1701874980000,4.606,4.608,4.591,4.595,3968.0
1701875040000,4.592,4.605,4.592,4.603,3080.0
1701875100000,4.603,4.609,4.598,4.608,6601.0
1701875160000,4.607,4.608,4.6,4.602,4198.0
1701875220000,4.602,4.602,4.587,4.59,1723.0
1701875280000,4.591,4.6,4.59,4.597,1439.0
1701875340000,4.596,4.603,4.596,4.6,1683.0
1701875400000,4.603,4.609,4.603,4.607,2154.0
1701875460000,4.608,4.611,4.602,4.61,2794.0
1701875520000,4.611,4.616,4.609,4.615,1677.0
1701875580000,4.614,4.621,4.614,4.621,5000.0
1701875640000,4.622,4.622,4.602,4.605,3702.0
1701875700000,4.604,4.604,4.594,4.598,3766.0
1701875760000,4.598,4.624,4.598,4.609,10784.0
1701875820000,4.609,4.622,4.607,4.618,7035.0
1701875880000,4.618,4.621,4.605,4.608,16511.0
1701875940000,4.607,4.621,4.603,4.621,3070.0
1701876000000,4.62,4.622,4.618,4.622,1622.0
1701876060000,4.621,4.622,4.599,4.599,7873.0
1701876120000,4.6,4.613,4.6,4.613,3280.0
1701876180000,4.612,4.627,4.611,4.625,14148.0
1701876240000,4.625,4.627,4.609,4.609,4024.0
1701876300000,4.608,4.611,4.6,4.605,2882.0
1701876360000,4.604,4.605,4.595,4.596,2959.0
1701876420000,4.598,4.609,4.598,4.606,2172.0
1701876480000,4.606,4.613,4.605,4.612,1281.0
1701876540000,4.612,4.616,4.609,4.616,2229.0
1701876600000,4.617,4.631,4.614,4.626,3093.0
1701876660000,4.627,4.633,4.627,4.632,3945.0
1701876720000,4.632,4.651,4.622,4.649,18940.0
1701876780000,4.647,4.647,4.627,4.627,12219.0
1701876840000,4.627,4.629,4.623,4.628,1665.0
1701876900000,4.626,4.638,4.626,4.637,2610.0
1701876960000,4.637,4.64,4.626,4.627,3558.0
1701877020000,4.628,4.633,4.61,4.611,7356.0
1701877080000,4.613,4.628,4.613,4.621,2902.0
1701877140000,4.623,4.63,4.623,4.63,3037.0
1701877200000,4.631,4.652,4.63,4.645,10086.0
1701877260000,4.645,4.663,4.644,4.657,7476.0
1701877320000,4.658,4.669,4.657,4.661,8326.0
1701877380000,4.661,4.663,4.656,4.656,4446.0
1701877440000,4.657,4.661,4.651,4.655,4537.0
1701877500000,4.655,4.664,4.635,4.655,9202.0
1701877560000,4.655,4.681,4.653,4.681,9347.0
1701877620000,4.681,4.688,4.671,4.671,17149.0
1701877680000,4.67,4.681,4.659,4.677,12434.0
1701877740000,4.677,4.683,4.675,4.681,6809.0
1701877800000,4.68,4.696,4.677,4.689,11033.0
1701877860000,4.688,4.71,4.678,4.69,28456.0
1701877920000,4.689,4.718,4.688,4.718,30077.0
1701877980000,4.711,4.712,4.677,4.686,16191.0
1701878040000,4.686,4.693,4.675,4.678,13278.0
1701878100000,4.678,4.679,4.655,4.679,21557.0
1701878160000,4.679,4.712,4.676,4.712,20851.0
1701878220000,4.711,4.728,4.702,4.718,40999.0
1701878280000,4.718,4.718,4.708,4.711,7464.0
1701878340000,4.711,4.751,4.711,4.748,19143.0
1701878400000,4.748,4.759,4.718,4.759,25178.0
1701878460000,4.759,4.759,4.707,4.707,24312.0
1701878520000,4.706,4.732,4.686,4.727,26820.0
1701878580000,4.728,4.753,4.721,4.742,12385.0
1701878640000,4.742,4.765,4.742,4.748,18114.0
1701878700000,4.748,4.788,4.747,4.779,38282.0
1701878760000,4.778,4.779,4.711,4.716,31234.0
1701878820000,4.713,4.725,4.698,4.706,56140.0
1701878880000,4.705,4.715,4.698,4.704,15469.0
1701878940000,4.702,4.718,4.689,4.718,15414.0
1701879000000,4.715,4.721,4.702,4.721,16251.0
1701879060000,4.72,4.723,4.705,4.705,14656.0
1701879120000,4.704,4.71,4.698,4.701,9080.0
1701879180000,4.699,4.699,4.682,4.686,7462.0
1701879240000,4.687,4.694,4.681,4.69,8088.0
1701879300000,4.689,4.701,4.68,4.693,8872.0
1701879360000,4.693,4.719,4.693,4.712,4551.0
1701879420000,4.712,4.724,4.699,4.724,17952.0
1701879480000,4.724,4.732,4.722,4.728,6538.0
1701879540000,4.729,4.729,4.714,4.714,4525.0
1701879600000,4.714,4.714,4.694,4.709,19761.0
1701879660000,4.71,4.718,4.709,4.718,2895.0
1701879720000,4.717,4.771,4.714,4.765,35890.0
1701879780000,4.764,4.777,4.764,4.775,13449.0
1701879840000,4.775,4.816,4.775,4.803,29652.0
1701879900000,4.803,4.827,4.787,4.789,38471.0
1701879960000,4.793,4.808,4.788,4.807,7572.0
1701880020000,4.808,4.814,4.792,4.792,8390.0
1701880080000,4.795,4.8,4.791,4.796,4098.0
1701880140000,4.795,4.797,4.79,4.796,4795.0
1701880200000,4.796,4.801,4.765,4.776,19000.0
1701880260000,4.775,4.775,4.756,4.761,5570.0
1701880320000,4.76,4.783,4.759,4.778,7639.0
1701880380000,4.778,4.779,4.766,4.766,2388.0
1701880440000,4.766,4.767,4.748,4.757,9385.0
1701880500000,4.758,4.767,4.755,4.762,2141.0
1701880560000,4.763,4.782,4.763,4.765,4802.0
1701880620000,4.765,4.77,4.758,4.762,4236.0
1701880680000,4.763,4.782,4.763,4.78,5082.0
1701880740000,4.782,4.807,4.782,4.8,13824.0
1701880800000,4.798,4.798,4.781,4.79,11387.0
1701880860000,4.789,4.789,4.777,4.786,5329.0
1701880920000,4.787,4.8,4.786,4.791,2953.0
1701880980000,4.792,4.806,4.784,4.786,18753.0
1701881040000,4.787,4.791,4.783,4.789,2583.0
1701881100000,4.789,4.792,4.776,4.777,5667.0
1701881160000,4.776,4.776,4.759,4.759,7580.0
1701881220000,4.759,4.759,4.732,4.746,23018.0
1701881280000,4.747,4.748,4.726,4.726,6777.0
1701881340000,4.726,4.737,4.713,4.737,13077.0
1701881400000,4.738,4.748,4.738,4.747,2777.0
1701881460000,4.748,4.755,4.737,4.739,6499.0
1701881520000,4.739,4.74,4.721,4.722,6515.0
1701881580000,4.723,4.726,4.687,4.701,18051.0
1701881640000,4.7,4.715,4.694,4.712,6191.0
1701881700000,4.712,4.723,4.712,4.723,2026.0
1701881760000,4.722,4.722,4.701,4.714,6403.0
1701881820000,4.713,4.722,4.71,4.72,2299.0
1701881880000,4.721,4.735,4.721,4.731,2071.0
1701881940000,4.733,4.738,4.73,4.732,1604.0
1701882000000,4.733,4.733,4.71,4.731,9153.0
1701882060000,4.731,4.749,4.724,4.749,4565.0
1701882120000,4.746,4.747,4.726,4.726,4773.0
1701882180000,4.725,4.733,4.721,4.733,2225.0
1701882240000,4.732,4.744,4.732,4.744,4230.0
1701882300000,4.745,4.751,4.744,4.744,3863.0
1701882360000,4.743,4.744,4.73,4.74,4609.0
1701882420000,4.738,4.743,4.728,4.741,3056.0
1701882480000,4.742,4.743,4.732,4.734,2384.0
1701882540000,4.733,4.742,4.733,4.737,3040.0
1701882600000,4.736,4.741,4.729,4.729,2646.0
1701882660000,4.728,4.738,4.698,4.735,23151.0
1701882720000,4.735,4.735,4.722,4.73,3313.0
1701882780000,4.727,4.736,4.726,4.736,2174.0
1701882840000,4.734,4.734,4.717,4.726,7015.0
1701882900000,4.725,4.729,4.721,4.728,1526.0
1701882960000,4.727,4.746,4.725,4.744,4349.0
1701883020000,4.744,4.751,4.739,4.739,2447.0
1701883080000,4.738,4.745,4.732,4.732,2629.0
1701883140000,4.734,4.746,4.734,4.746,1297.0
1701883200000,4.747,4.751,4.731,4.745,11778.0
1701883260000,4.744,4.747,4.73,4.738,7630.0
1701883320000,4.739,4.765,4.739,4.761,12406.0
1701883380000,4.762,4.806,4.759,4.783,35530.0
1701883440000,4.782,4.809,4.781,4.805,25730.0
1701883500000,4.806,4.808,4.788,4.79,13358.0
1701883560000,4.789,4.821,4.789,4.812,24876.0
1701883620000,4.814,4.824,4.805,4.815,15578.0
1701883680000,4.815,4.818,4.803,4.804,8201.0
1701883740000,4.803,4.803,4.78,4.795,12167.0
1701883800000,4.796,4.816,4.795,4.795,15939.0
1701883860000,4.798,4.817,4.798,4.812,14044.0
1701883920000,4.811,4.833,4.801,4.801,19812.0
1701883980000,4.801,4.814,4.797,4.812,9859.0
1701884040000,4.811,4.823,4.793,4.809,12987.0
1701884100000,4.809,4.818,4.798,4.805,11201.0
1701884160000,4.806,4.822,4.791,4.817,18867.0
1701884220000,4.816,4.851,4.816,4.85,39505.0
1701884280000,4.851,4.862,4.832,4.856,27003.0
1701884340000,4.855,4.863,4.844,4.844,16546.0
1701884400000,4.843,4.859,4.84,4.853,3826.0
1701884460000,4.852,4.871,4.851,4.862,12209.0
1701884520000,4.862,4.869,4.852,4.862,15948.0
1701884580000,4.863,4.868,4.861,4.861,3997.0
1701884640000,4.861,4.872,4.861,4.871,7874.0
1701884700000,4.87,4.889,4.868,4.886,13167.0
1701884760000,4.885,4.898,4.876,4.888,15969.0
1701884820000,4.889,4.895,4.856,4.859,23448.0
1701884880000,4.86,4.871,4.849,4.871,9846.0
1701884940000,4.871,4.881,4.869,4.876,2574.0
1701885000000,4.877,4.898,4.814,4.833,69778.0
1701885060000,4.834,4.878,4.831,4.878,29822.0
1701885120000,4.878,4.884,4.871,4.879,11208.0
1701885180000,4.879,4.895,4.87,4.892,17876.0
1701885240000,4.888,4.888,4.858,4.858,5100.0
1701885300000,4.859,4.859,4.758,4.805,66978.0
1701885360000,4.806,4.816,4.768,4.781,31172.0
1701885420000,4.783,4.794,4.768,4.794,15419.0
1701885480000,4.794,4.814,4.79,4.812,9233.0
1701885540000,4.811,4.818,4.802,4.805,4840.0
1701885600000,4.805,4.819,4.797,4.797,12287.0
1701885660000,4.798,4.806,4.78,4.784,12764.0
1701885720000,4.784,4.786,4.775,4.783,7904.0
1701885780000,4.782,4.782,4.763,4.77,10357.0
1701885840000,4.769,4.77,4.714,4.74,65409.0
1701885900000,4.74,4.747,4.73,4.738,11037.0
1701885960000,4.739,4.749,4.738,4.749,1747.0
1701886020000,4.749,4.765,4.749,4.763,7341.0
1701886080000,4.763,4.77,4.754,4.757,8912.0
1701886140000,4.757,4.764,4.755,4.763,3512.0
1701886200000,4.764,4.798,4.764,4.781,32580.0
1701886260000,4.781,4.783,4.779,4.78,4034.0
1701886320000,4.78,4.783,4.758,4.765,11702.0
1701886380000,4.768,4.772,4.767,4.771,2980.0
1701886440000,4.772,4.772,4.747,4.751,7965.0
1701886500000,4.75,4.768,4.749,4.756,6477.0
1701886560000,4.755,4.758,4.743,4.751,7768.0
1701886620000,4.751,4.769,4.75,4.759,6435.0
1701886680000,4.759,4.771,4.753,4.755,7847.0
1701886740000,4.753,4.759,4.748,4.755,3172.0
1701886800000,4.754,4.754,4.738,4.742,14123.0
1701886860000,4.741,4.745,4.735,4.74,3355.0
1701886920000,4.739,4.764,4.737,4.764,5929.0
1701886980000,4.764,4.768,4.756,4.768,3668.0
1701887040000,4.768,4.782,4.764,4.779,9602.0
1701887100000,4.779,4.786,4.773,4.776,6734.0
1701887160000,4.777,4.786,4.772,4.773,7798.0
1701887220000,4.774,4.777,4.766,4.769,3020.0
1701887280000,4.768,4.836,4.767,4.825,52717.0
1701887340000,4.825,4.826,4.773,4.774,65995.0
1701887400000,4.773,4.779,4.746,4.76,24948.0
1701887460000,4.761,4.776,4.757,4.77,18998.0
1701887520000,4.773,4.777,4.762,4.762,1720.0
1701887580000,4.762,4.763,4.74,4.749,12114.0
1701887640000,4.747,4.753,4.74,4.753,6807.0
1701887700000,4.754,4.76,4.752,4.76,2908.0
1701887760000,4.76,4.77,4.75,4.77,6589.0
1701887820000,4.771,4.772,4.757,4.757,2523.0
1701887880000,4.757,4.762,4.755,4.755,2491.0
1701887940000,4.755,4.766,4.752,4.765,5061.0
1701888000000,4.766,4.766,4.745,4.746,14542.0
1701888060000,4.747,4.757,4.746,4.751,2766.0
1701888120000,4.75,4.767,4.75,4.765,3069.0
1701888180000,4.763,4.765,4.744,4.751,7333.0
1701888240000,4.751,4.765,4.744,4.763,4315.0
1701888300000,4.763,4.765,4.756,4.765,2617.0
1701888360000,4.765,4.77,4.764,4.764,1420.0
1701888420000,4.763,4.763,4.751,4.753,4350.0
1701888480000,4.755,4.778,4.755,4.767,15421.0
1701888540000,4.769,4.77,4.757,4.757,3854.0
1701888600000,4.757,4.757,4.747,4.749,3342.0
1701888660000,4.751,4.754,4.748,4.752,2147.0
1701888720000,4.752,4.752,4.741,4.75,6209.0
1701888780000,4.751,4.751,4.745,4.75,1637.0
1701888840000,4.751,4.751,4.736,4.736,2380.0
1701888900000,4.736,4.74,4.732,4.738,3349.0
1701888960000,4.739,4.754,4.739,4.754,2250.0
1701889020000,4.754,4.764,4.752,4.762,4847.0
1701889080000,4.761,4.761,4.752,4.752,1979.0
1701889140000,4.753,4.766,4.752,4.764,4750.0
1701889200000,4.764,4.773,4.759,4.769,4727.0
1701889260000,4.772,4.772,4.745,4.745,15247.0
1701889320000,4.745,4.759,4.745,4.754,4027.0
1701889380000,4.755,4.768,4.754,4.768,16832.0
1701889440000,4.766,4.768,4.758,4.768,5321.0
1701889500000,4.767,4.776,4.767,4.776,6127.0
1701889560000,4.776,4.778,4.764,4.769,18413.0
1701889620000,4.769,4.774,4.769,4.769,7718.0
1701889680000,4.77,4.792,4.769,4.791,18715.0
1701889740000,4.791,4.796,4.783,4.792,12179.0
1701889800000,4.792,4.792,4.782,4.791,24501.0
1701889860000,4.79,4.799,4.788,4.799,5212.0
1701889920000,4.799,4.808,4.799,4.807,13536.0
1701889980000,4.806,4.813,4.805,4.808,4577.0
1701890040000,4.808,4.808,4.79,4.793,5937.0
1701890100000,4.793,4.8,4.793,4.8,2340.0
1701890160000,4.797,4.812,4.788,4.79,8739.0
1701890220000,4.79,4.803,4.79,4.801,5213.0
1701890280000,4.802,4.803,4.794,4.794,2844.0
1701890340000,4.793,4.794,4.776,4.778,4766.0
1701890400000,4.778,4.783,4.771,4.782,4553.0
1701890460000,4.784,4.79,4.783,4.788,2661.0
1701890520000,4.789,4.807,4.789,4.805,12949.0
1701890580000,4.803,4.803,4.784,4.784,3397.0
1701890640000,4.785,4.79,4.783,4.788,2766.0
1701890700000,4.789,4.797,4.789,4.797,2582.0
1701890760000,4.796,4.796,4.789,4.792,3865.0
1701890820000,4.793,4.793,4.788,4.791,2627.0
1701890880000,4.791,4.795,4.781,4.787,3694.0
1701890940000,4.788,4.795,4.788,4.795,807.0
1701891000000,4.795,4.799,4.795,4.798,357.0
1701891060000,4.799,4.801,4.796,4.796,2270.0
1701891120000,4.798,4.798,4.789,4.798,3755.0
1701891180000,4.798,4.805,4.795,4.802,9401.0
1701891240000,4.803,4.812,4.803,4.808,5805.0
1701891300000,4.809,4.811,4.805,4.808,3252.0
1701891360000,4.808,4.819,4.802,4.815,10155.0
1701891420000,4.815,4.819,4.811,4.812,8009.0
1701891480000,4.811,4.826,4.811,4.825,3270.0
1701891540000,4.825,4.83,4.819,4.819,2177.0
1701891600000,4.818,4.818,4.815,4.815,290.0
1701891660000,4.816,4.823,4.815,4.823,3127.0
1701891720000,4.822,4.823,4.816,4.819,1401.0
1701891780000,4.819,4.821,4.812,4.816,3295.0
1701891840000,4.815,4.819,4.812,4.816,1643.0
1701891900000,4.815,4.825,4.814,4.825,3367.0
1701891960000,4.824,4.827,4.818,4.822,1769.0
1701892020000,4.821,4.821,4.815,4.819,3696.0
1701892080000,4.818,4.824,4.815,4.824,3782.0
1701892140000,4.824,4.831,4.824,4.831,1194.0
1701892200000,4.831,4.831,4.827,4.83,3867.0
1701892260000,4.831,4.836,4.829,4.829,10902.0
1701892320000,4.829,4.829,4.821,4.821,1322.0
1701892380000,4.82,4.834,4.818,4.834,3453.0
1701892440000,4.834,4.837,4.826,4.833,4603.0
1701892500000,4.833,4.835,4.827,4.835,2533.0
1701892560000,4.834,4.841,4.834,4.841,816.0
1701892620000,4.841,4.843,4.829,4.833,2018.0
1701892680000,4.832,4.834,4.826,4.831,4216.0
1701892740000,4.83,4.845,4.829,4.845,4866.0
1701892800000,4.842,4.842,4.819,4.827,6184.0
1701892860000,4.828,4.853,4.828,4.851,6230.0
1701892920000,4.851,4.856,4.846,4.851,2810.0
1701892980000,4.853,4.86,4.852,4.855,3029.0
1701893040000,4.855,4.855,4.833,4.834,4128.0
1701893100000,4.832,4.833,4.818,4.826,3381.0
1701893160000,4.826,4.844,4.822,4.834,7415.0
1701893220000,4.835,4.853,4.831,4.853,7328.0
1701893280000,4.852,4.855,4.848,4.849,1989.0
1701893340000,4.849,4.86,4.846,4.86,2929.0
1701893400000,4.86,4.86,4.851,4.851,1622.0
1701893460000,4.85,4.85,4.835,4.841,3881.0
1701893520000,4.841,4.855,4.841,4.851,2226.0
1701893580000,4.85,4.859,4.844,4.859,1754.0
1701893640000,4.859,4.86,4.833,4.834,6705.0
1701893700000,4.833,4.833,4.811,4.821,12924.0
1701893760000,4.82,4.827,4.819,4.823,1693.0
1701893820000,4.822,4.825,4.818,4.818,982.0
1701893880000,4.818,4.826,4.811,4.824,6966.0
1701893940000,4.825,4.827,4.803,4.805,3001.0
1701894000000,4.805,4.811,4.804,4.805,1873.0
1701894060000,4.805,4.805,4.803,4.803,490.0
1701894120000,4.803,4.803,4.794,4.801,13086.0
1701894180000,4.8,4.804,4.795,4.795,2697.0
1701894240000,4.798,4.803,4.797,4.801,2958.0
1701894300000,4.8,4.815,4.797,4.815,5003.0
1701894360000,4.816,4.816,4.792,4.793,5574.0
1701894420000,4.793,4.797,4.781,4.789,6127.0
1701894480000,4.788,4.794,4.779,4.79,6264.0
1701894540000,4.792,4.795,4.784,4.79,6123.0
1701894600000,4.792,4.795,4.774,4.782,8910.0
1701894660000,4.781,4.788,4.78,4.786,2305.0
1701894720000,4.786,4.787,4.785,4.787,419.0
1701894780000,4.788,4.792,4.788,4.792,617.0
1701894840000,4.792,4.792,4.78,4.79,4803.0
1701894900000,4.789,4.79,4.784,4.784,1271.0
1701894960000,4.782,4.788,4.781,4.788,593.0
1701895020000,4.789,4.795,4.789,4.795,781.0
1701895080000,4.793,4.8,4.789,4.789,3954.0
1701895140000,4.788,4.788,4.765,4.773,8496.0
1701895200000,4.773,4.78,4.773,4.778,2454.0
1701895260000,4.778,4.781,4.775,4.781,2706.0
1701895320000,4.781,4.784,4.779,4.78,2139.0
1701895380000,4.782,4.782,4.771,4.772,962.0
1701895440000,4.772,4.775,4.758,4.768,7597.0
1701895500000,4.768,4.775,4.767,4.774,1776.0
1701895560000,4.775,4.783,4.773,4.773,8026.0
1701895620000,4.773,4.775,4.767,4.77,2235.0
1701895680000,4.771,4.777,4.771,4.775,1001.0
1701895740000,4.774,4.774,4.764,4.767,1341.0
1701895800000,4.766,4.766,4.752,4.753,2220.0
1701895860000,4.752,4.756,4.747,4.756,2259.0
1701895920000,4.754,4.76,4.751,4.756,2148.0
1701895980000,4.756,4.756,4.737,4.742,8267.0
1701896040000,4.743,4.754,4.742,4.754,4545.0
1701896100000,4.755,4.761,4.753,4.759,3842.0
1701896160000,4.758,4.763,4.742,4.75,11225.0
1701896220000,4.753,4.756,4.744,4.747,933.0
1701896280000,4.746,4.746,4.725,4.737,7398.0
1701896340000,4.738,4.741,4.735,4.735,1853.0
1701896400000,4.736,4.758,4.736,4.756,4758.0
1701896460000,4.757,4.764,4.75,4.757,5943.0
1701896520000,4.758,4.77,4.758,4.77,1149.0
1701896580000,4.769,4.775,4.769,4.769,5149.0
1701896640000,4.768,4.774,4.766,4.774,4712.0
1701896700000,4.774,4.777,4.77,4.777,4094.0
1701896760000,4.778,4.781,4.777,4.78,3171.0
1701896820000,4.781,4.791,4.781,4.783,6380.0
1701896880000,4.783,4.786,4.782,4.783,3801.0
1701896940000,4.783,4.784,4.778,4.778,1108.0
1701897000000,4.778,4.779,4.775,4.779,1897.0
1701897060000,4.78,4.784,4.768,4.772,9437.0
1701897120000,4.773,4.774,4.771,4.774,884.0
1701897180000,4.773,4.773,4.759,4.77,5681.0
1701897240000,4.771,4.776,4.769,4.77,1577.0
1701897300000,4.771,4.776,4.764,4.764,2092.0
1701897360000,4.764,4.768,4.758,4.758,1482.0
1701897420000,4.759,4.762,4.757,4.761,2155.0
1701897480000,4.761,4.762,4.758,4.762,590.0
1701897540000,4.762,4.765,4.758,4.765,3846.0
1701897600000,4.764,4.764,4.751,4.751,1694.0
1701897660000,4.752,4.765,4.752,4.765,2335.0
1701897720000,4.764,4.77,4.752,4.752,12766.0
1701897780000,4.752,4.753,4.75,4.751,1223.0
1701897840000,4.751,4.753,4.747,4.748,2296.0
1701897900000,4.749,4.751,4.742,4.742,3223.0
1701897960000,4.741,4.741,4.733,4.739,3656.0
1701898020000,4.739,4.747,4.737,4.737,1103.0
1701898080000,4.738,4.739,4.737,4.737,475.0
1701898140000,4.737,4.742,4.73,4.742,2811.0
1701898200000,4.741,4.744,4.73,4.73,2151.0
1701898260000,4.729,4.735,4.715,4.719,9222.0
1701898320000,4.718,4.722,4.707,4.71,7724.0
1701898380000,4.713,4.713,4.706,4.708,2289.0
1701898440000,4.709,4.709,4.691,4.7,18024.0
1701898500000,4.699,4.703,4.69,4.696,8949.0
1701898560000,4.697,4.699,4.653,4.677,29306.0
1701898620000,4.676,4.686,4.673,4.686,4428.0
1701898680000,4.687,4.695,4.685,4.695,2326.0
1701898740000,4.693,4.708,4.693,4.708,1638.0
1701898800000,4.708,4.733,4.707,4.733,8523.0
1701898860000,4.734,4.744,4.732,4.744,4903.0
1701898920000,4.744,4.745,4.721,4.724,6903.0
1701898980000,4.724,4.735,4.724,4.728,2919.0
1701899040000,4.728,4.728,4.72,4.725,2489.0
1701899100000,4.726,4.739,4.721,4.737,2731.0
1701899160000,4.738,4.741,4.735,4.739,1816.0
1701899220000,4.74,4.751,4.739,4.75,4632.0
1701899280000,4.75,4.756,4.75,4.751,2309.0
1701899340000,4.751,4.76,4.742,4.746,6561.0
1701899400000,4.746,4.746,4.728,4.73,1079.0
1701899460000,4.73,4.735,4.73,4.735,1430.0
1701899520000,4.736,4.738,4.729,4.737,2042.0
1701899580000,4.738,4.742,4.735,4.739,1855.0
1701899640000,4.739,4.747,4.739,4.744,1121.0
1701899700000,4.743,4.743,4.734,4.738,1609.0
1701899760000,4.739,4.739,4.733,4.733,326.0
1701899820000,4.735,4.737,4.733,4.733,349.0
1701899880000,4.734,4.736,4.721,4.724,2937.0
1701899940000,4.724,4.736,4.724,4.733,1754.0
1701900000000,4.733,4.738,4.721,4.733,3143.0
1701900060000,4.734,4.734,4.718,4.724,3682.0
1701900120000,4.723,4.73,4.721,4.729,1030.0
1701900180000,4.73,4.735,4.725,4.73,4035.0
1701900240000,4.73,4.733,4.727,4.729,1760.0
1701900300000,4.73,4.751,4.729,4.744,6397.0
1701900360000,4.745,4.747,4.736,4.738,3760.0
1701900420000,4.736,4.736,4.722,4.724,3336.0
1701900480000,4.724,4.726,4.721,4.725,561.0
1701900540000,4.723,4.723,4.72,4.721,1588.0
1701900600000,4.721,4.739,4.721,4.739,2929.0
1701900660000,4.738,4.738,4.73,4.732,670.0
1701900720000,4.733,4.738,4.727,4.735,1064.0
1701900780000,4.737,4.74,4.737,4.738,725.0
1701900840000,4.739,4.744,4.736,4.744,1704.0
1701900900000,4.743,4.751,4.737,4.738,2561.0
1701900960000,4.737,4.743,4.737,4.741,961.0
1701901020000,4.741,4.744,4.73,4.738,1898.0
1701901080000,4.74,4.743,4.732,4.732,836.0
1701901140000,4.731,4.734,4.731,4.733,693.0
1701901200000,4.731,4.732,4.729,4.729,350.0
1701901260000,4.728,4.729,4.724,4.727,1824.0
1701901320000,4.727,4.728,4.72,4.722,1915.0
1701901380000,4.722,4.722,4.706,4.717,8972.0
1701901440000,4.717,4.719,4.717,4.717,619.0
1701901500000,4.716,4.716,4.696,4.704,26465.0
1701901560000,4.703,4.703,4.698,4.7,1366.0
1701901620000,4.701,4.701,4.696,4.697,1461.0
1701901680000,4.698,4.706,4.698,4.705,3728.0
1701901740000,4.705,4.705,4.703,4.705,269.0
1701901800000,4.705,4.711,4.704,4.711,1463.0
1701901860000,4.709,4.71,4.701,4.702,2204.0
1701901920000,4.701,4.701,4.697,4.698,1720.0
1701901980000,4.699,4.701,4.693,4.699,4058.0
1701902040000,4.698,4.702,4.693,4.698,1852.0
1701902100000,4.699,4.703,4.699,4.701,1003.0
1701902160000,4.701,4.705,4.701,4.701,779.0
1701902220000,4.7,4.702,4.699,4.699,568.0
1701902280000,4.698,4.698,4.672,4.675,16717.0
1701902340000,4.674,4.679,4.67,4.677,3456.0
1701902400000,4.677,4.678,4.675,4.675,806.0
1701902460000,4.674,4.674,4.66,4.666,3573.0
1701902520000,4.665,4.682,4.665,4.676,7070.0
1701902580000,4.677,4.677,4.665,4.665,5034.0
1701902640000,4.665,4.665,4.641,4.647,11877.0
1701902700000,4.647,4.648,4.638,4.647,4231.0
1701902760000,4.647,4.649,4.644,4.644,2894.0
1701902820000,4.644,4.649,4.64,4.644,2490.0
1701902880000,4.644,4.647,4.644,4.645,711.0
1701902940000,4.646,4.648,4.646,4.646,660.0
1701903000000,4.646,4.646,4.603,4.615,22155.0
1701903060000,4.614,4.617,4.6,4.609,15573.0
1701903120000,4.61,4.616,4.601,4.616,11254.0
1701903180000,4.616,4.621,4.615,4.615,1989.0
1701903240000,4.615,4.616,4.602,4.613,5075.0
1701903300000,4.614,4.636,4.614,4.636,3550.0
1701903360000,4.637,4.642,4.631,4.635,4566.0
1701903420000,4.635,4.64,4.635,4.64,903.0
1701903480000,4.64,4.651,4.64,4.651,3761.0
1701903540000,4.652,4.659,4.652,4.655,3234.0
1701903600000,4.654,4.663,4.649,4.651,5728.0
1701903660000,4.651,4.651,4.637,4.648,4205.0
1701903720000,4.649,4.656,4.649,4.655,3314.0
1701903780000,4.653,4.654,4.643,4.647,2296.0
1701903840000,4.646,4.652,4.645,4.65,2239.0
1701903900000,4.648,4.648,4.627,4.629,6076.0
1701903960000,4.628,4.634,4.622,4.624,4541.0
1701904020000,4.625,4.627,4.619,4.623,5205.0
1701904080000,4.624,4.625,4.612,4.617,4535.0
1701904140000,4.618,4.63,4.618,4.63,3894.0
1701904200000,4.63,4.634,4.617,4.625,3293.0
1701904260000,4.626,4.627,4.623,4.624,2876.0
1701904320000,4.624,4.624,4.613,4.617,6761.0
1701904380000,4.617,4.622,4.607,4.622,21062.0
1701904440000,4.623,4.632,4.619,4.629,3603.0
1701904500000,4.63,4.643,4.63,4.642,3659.0
1701904560000,4.644,4.645,4.628,4.628,12222.0
1701904620000,4.629,4.635,4.622,4.632,7937.0
1701904680000,4.634,4.634,4.629,4.629,559.0
1701904740000,4.628,4.629,4.614,4.629,3291.0
1701904800000,4.629,4.638,4.628,4.638,3378.0
1701904860000,4.638,4.646,4.638,4.642,2565.0
1701904920000,4.642,4.649,4.641,4.647,2123.0
1701904980000,4.648,4.65,4.643,4.647,3243.0
1701905040000,4.647,4.65,4.642,4.645,3517.0
1701905100000,4.644,4.647,4.634,4.634,2920.0
1701905160000,4.632,4.636,4.629,4.629,597.0
1701905220000,4.629,4.631,4.629,4.63,762.0
1701905280000,4.63,4.631,4.622,4.623,683.0
1701905340000,4.622,4.624,4.62,4.624,967.0
1701905400000,4.622,4.636,4.622,4.631,2011.0
1701905460000,4.631,4.631,4.613,4.614,1946.0
1701905520000,4.614,4.629,4.614,4.627,3270.0
1701905580000,4.627,4.632,4.618,4.63,4085.0
1701905640000,4.63,4.632,4.602,4.616,16907.0
1701905700000,4.615,4.619,4.609,4.616,5058.0
1701905760000,4.615,4.619,4.605,4.605,4384.0
1701905820000,4.604,4.605,4.576,4.6,37403.0
1701905880000,4.6,4.603,4.582,4.593,13362.0
1701905940000,4.593,4.607,4.593,4.605,4573.0
1701906000000,4.605,4.606,4.591,4.593,3003.0
1701906060000,4.593,4.599,4.591,4.596,2281.0
1701906120000,4.595,4.625,4.593,4.625,13488.0
1701906180000,4.625,4.638,4.624,4.63,7189.0
1701906240000,4.63,4.633,4.626,4.632,1610.0
1701906300000,4.632,4.648,4.632,4.644,3394.0
1701906360000,4.645,4.652,4.64,4.641,4689.0
1701906420000,4.641,4.642,4.631,4.636,3145.0
1701906480000,4.635,4.641,4.63,4.641,3287.0
1701906540000,4.642,4.647,4.638,4.638,2081.0
1701906600000,4.637,4.641,4.631,4.632,3827.0
1701906660000,4.632,4.643,4.627,4.627,3025.0
1701906720000,4.626,4.63,4.619,4.626,2556.0
1701906780000,4.625,4.635,4.622,4.622,7550.0
1701906840000,4.623,4.624,4.607,4.615,4720.0
1701906900000,4.615,4.615,4.581,4.587,18465.0
1701906960000,4.587,4.599,4.585,4.598,9641.0
1701907020000,4.599,4.611,4.595,4.611,7607.0
1701907080000,4.611,4.626,4.611,4.625,4084.0
1701907140000,4.627,4.628,4.62,4.621,1978.0
1701907200000,4.621,4.639,4.619,4.639,6049.0
1701907260000,4.64,4.653,4.64,4.646,5148.0
1701907320000,4.646,4.646,4.632,4.632,4587.0
1701907380000,4.631,4.632,4.618,4.62,7020.0
1701907440000,4.619,4.626,4.607,4.613,16540.0
1701907500000,4.613,4.633,4.613,4.629,8618.0
1701907560000,4.63,4.63,4.608,4.611,6672.0
1701907620000,4.611,4.616,4.602,4.604,7438.0
1701907680000,4.604,4.605,4.585,4.59,9812.0
1701907740000,4.59,4.605,4.588,4.603,7068.0
1701907800000,4.603,4.604,4.577,4.58,14735.0
1701907860000,4.58,4.592,4.577,4.588,5622.0
1701907920000,4.589,4.593,4.579,4.581,1833.0
1701907980000,4.582,4.586,4.571,4.58,8881.0
1701908040000,4.58,4.583,4.58,4.581,1259.0
1701908100000,4.581,4.594,4.58,4.594,2103.0
1701908160000,4.594,4.619,4.594,4.619,8167.0
1701908220000,4.619,4.621,4.616,4.616,2111.0
1701908280000,4.615,4.619,4.608,4.608,3276.0
1701908340000,4.608,4.611,4.599,4.605,3229.0
1701908400000,4.603,4.607,4.599,4.6,3676.0
1701908460000,4.6,4.611,4.595,4.61,3544.0
1701908520000,4.609,4.614,4.607,4.614,3336.0
1701908580000,4.615,4.62,4.61,4.62,2909.0
1701908640000,4.619,4.638,4.619,4.636,4279.0
1701908700000,4.637,4.637,4.621,4.627,10991.0
1701908760000,4.628,4.656,4.628,4.654,21212.0
1701908820000,4.653,4.657,4.648,4.649,7008.0
1701908880000,4.648,4.65,4.642,4.645,5099.0
1701908940000,4.645,4.647,4.642,4.642,3325.0
1701909000000,4.642,4.662,4.642,4.66,3592.0
1701909060000,4.659,4.661,4.648,4.648,2844.0
1701909120000,4.648,4.653,4.648,4.65,3166.0
1701909180000,4.649,4.655,4.648,4.649,1724.0
1701909240000,4.65,4.663,4.65,4.653,3865.0
1701909300000,4.654,4.658,4.652,4.652,913.0
1701909360000,4.652,4.66,4.65,4.66,1449.0
1701909420000,4.657,4.657,4.65,4.651,1880.0
1701909480000,4.651,4.653,4.647,4.651,3464.0
1701909540000,4.65,4.65,4.64,4.646,4945.0
1701909600000,4.647,4.648,4.644,4.645,1428.0
1701909660000,4.647,4.653,4.646,4.653,628.0
1701909720000,4.653,4.657,4.648,4.657,2469.0
1701909780000,4.658,4.669,4.656,4.668,10227.0
1701909840000,4.669,4.674,4.657,4.666,9928.0
1701909900000,4.666,4.666,4.656,4.657,4978.0
1701909960000,4.657,4.66,4.652,4.654,2897.0
1701910020000,4.655,4.666,4.655,4.666,1329.0
1701910080000,4.667,4.684,4.664,4.68,15742.0
1701910140000,4.68,4.685,4.663,4.666,8679.0
1701910200000,4.666,4.672,4.66,4.66,3539.0
1701910260000,4.659,4.677,4.659,4.675,4928.0
1701910320000,4.676,4.68,4.669,4.677,6926.0
1701910380000,4.677,4.678,4.675,4.675,831.0
1701910440000,4.672,4.674,4.658,4.662,1557.0
1701910500000,4.663,4.665,4.654,4.655,2326.0
1701910560000,4.656,4.657,4.643,4.643,1356.0
1701910620000,4.642,4.644,4.637,4.637,4322.0
1701910680000,4.637,4.637,4.63,4.63,1934.0
1701910740000,4.631,4.631,4.614,4.621,12002.0
1701910800000,4.621,4.627,4.62,4.623,5355.0
1701910860000,4.623,4.628,4.612,4.627,3587.0
1701910920000,4.627,4.641,4.627,4.639,2235.0
1701910980000,4.639,4.639,4.627,4.631,3159.0
1701911040000,4.63,4.635,4.627,4.635,1017.0
1701911100000,4.632,4.636,4.611,4.613,3960.0
1701911160000,4.611,4.632,4.608,4.631,4703.0
1701911220000,4.631,4.634,4.628,4.628,4881.0
1701911280000,4.627,4.627,4.614,4.614,1197.0
1701911340000,4.615,4.616,4.612,4.612,1065.0
1701911400000,4.613,4.615,4.611,4.615,1200.0
1701911460000,4.614,4.626,4.614,4.625,4364.0
1701911520000,4.625,4.628,4.623,4.626,1847.0
1701911580000,4.627,4.631,4.627,4.628,694.0
1701911640000,4.627,4.627,4.619,4.619,2169.0
1701911700000,4.618,4.621,4.608,4.61,1993.0
1701911760000,4.61,4.623,4.61,4.613,717.0
1701911820000,4.613,4.622,4.613,4.621,1959.0
1701911880000,4.622,4.631,4.622,4.627,1519.0
1701911940000,4.627,4.627,4.616,4.625,2653.0
1701912000000,4.626,4.627,4.621,4.625,866.0
1701912060000,4.624,4.624,4.613,4.613,1327.0
1701912120000,4.614,4.615,4.606,4.613,4847.0
1701912180000,4.613,4.615,4.608,4.613,902.0
1701912240000,4.613,4.613,4.608,4.608,612.0
1701912300000,4.608,4.614,4.608,4.61,723.0
1701912360000,4.611,4.614,4.596,4.605,17048.0
1701912420000,4.604,4.606,4.595,4.606,5964.0
1701912480000,4.603,4.61,4.603,4.606,1710.0
1701912540000,4.605,4.61,4.603,4.604,1741.0
1701912600000,4.606,4.607,4.597,4.6,1475.0
1701912660000,4.6,4.6,4.597,4.597,1652.0
1701912720000,4.598,4.6,4.587,4.588,951.0
1701912780000,4.588,4.592,4.583,4.584,2095.0
1701912840000,4.585,4.59,4.585,4.588,823.0
1701912900000,4.588,4.588,4.57,4.573,5312.0
1701912960000,4.573,4.573,4.552,4.566,13479.0
1701913020000,4.566,4.58,4.556,4.58,5400.0
1701913080000,4.58,4.587,4.58,4.587,2384.0
1701913140000,4.587,4.59,4.575,4.577,16567.0
1701913200000,4.577,4.581,4.574,4.58,1662.0
1701913260000,4.58,4.591,4.58,4.591,1900.0
1701913320000,4.592,4.599,4.592,4.599,1969.0
1701913380000,4.596,4.596,4.588,4.592,1504.0
1701913440000,4.591,4.594,4.588,4.591,1417.0
1701913500000,4.59,4.607,4.59,4.602,4783.0
1701913560000,4.603,4.603,4.587,4.587,2054.0
1701913620000,4.587,4.587,4.577,4.582,1471.0
1701913680000,4.581,4.587,4.577,4.587,1381.0
1701913740000,4.588,4.595,4.586,4.59,1365.0
1701913800000,4.592,4.602,4.591,4.594,995.0
1701913860000,4.595,4.603,4.595,4.602,1736.0
1701913920000,4.603,4.608,4.599,4.608,2031.0
1701913980000,4.608,4.616,4.606,4.616,2853.0
1701914040000,4.616,4.62,4.609,4.618,4613.0
1701914100000,4.618,4.625,4.612,4.623,4460.0
1701914160000,4.62,4.642,4.62,4.642,23949.0
1701914220000,4.641,4.65,4.641,4.647,3701.0
1701914280000,4.647,4.649,4.632,4.632,2717.0
1701914340000,4.632,4.633,4.629,4.633,965.0
1701914400000,4.632,4.642,4.632,4.638,4456.0
1701914460000,4.637,4.644,4.636,4.642,2606.0
1701914520000,4.642,4.647,4.64,4.647,3045.0
1701914580000,4.647,4.652,4.646,4.652,1309.0
1701914640000,4.653,4.655,4.646,4.648,2876.0
1701914700000,4.647,4.648,4.631,4.635,2566.0
1701914760000,4.635,4.635,4.627,4.627,2759.0
1701914820000,4.627,4.635,4.627,4.633,4168.0
1701914880000,4.633,4.64,4.632,4.64,5732.0
1701914940000,4.639,4.64,4.626,4.627,5472.0
1701915000000,4.628,4.628,4.615,4.615,2528.0
1701915060000,4.615,4.618,4.615,4.617,2602.0
1701915120000,4.617,4.62,4.611,4.617,2593.0
1701915180000,4.619,4.62,4.618,4.618,131.0
1701915240000,4.618,4.618,4.613,4.617,779.0
1701915300000,4.615,4.623,4.613,4.618,1757.0
1701915360000,4.618,4.618,4.614,4.614,771.0
1701915420000,4.614,4.615,4.604,4.615,2833.0
1701915480000,4.616,4.62,4.609,4.61,3525.0
1701915540000,4.609,4.609,4.605,4.607,923.0
1701915600000,4.609,4.62,4.608,4.62,2321.0
1701915660000,4.619,4.62,4.615,4.62,1830.0
1701915720000,4.62,4.621,4.614,4.615,3108.0
1701915780000,4.614,4.617,4.611,4.614,3650.0
1701915840000,4.615,4.625,4.615,4.625,2659.0
1701915900000,4.625,4.629,4.622,4.628,14266.0
1701915960000,4.627,4.627,4.62,4.622,5172.0
1701916020000,4.624,4.634,4.624,4.633,2016.0
1701916080000,4.633,4.644,4.627,4.639,4017.0
1701916140000,4.638,4.638,4.631,4.633,2551.0
1701916200000,4.632,4.637,4.632,4.634,1033.0
1701916260000,4.633,4.643,4.632,4.639,3676.0
1701916320000,4.639,4.639,4.634,4.635,1388.0
1701916380000,4.635,4.638,4.632,4.638,2419.0
1701916440000,4.639,4.647,4.639,4.643,3875.0
1701916500000,4.643,4.647,4.639,4.64,2181.0
1701916560000,4.64,4.646,4.64,4.642,8024.0
1701916620000,4.642,4.644,4.639,4.641,1157.0
1701916680000,4.641,4.642,4.634,4.641,5497.0
1701916740000,4.638,4.647,4.632,4.647,2736.0
1701916800000,4.646,4.646,4.638,4.638,1256.0
1701916860000,4.639,4.641,4.637,4.641,1549.0
1701916920000,4.642,4.643,4.638,4.64,1270.0
1701916980000,4.64,4.646,4.639,4.643,673.0
1701917040000,4.645,4.657,4.644,4.655,4883.0
1701917100000,4.655,4.66,4.648,4.653,3905.0
1701917160000,4.654,4.661,4.654,4.659,4006.0
1701917220000,4.657,4.657,4.636,4.638,5228.0
1701917280000,4.637,4.653,4.637,4.648,3176.0
1701917340000,4.65,4.665,4.65,4.665,2318.0
1701917400000,4.663,4.674,4.658,4.673,10925.0
1701917460000,4.672,4.672,4.669,4.669,2539.0
1701917520000,4.669,4.669,4.666,4.668,2180.0
1701917580000,4.667,4.686,4.666,4.678,9661.0
1701917640000,4.676,4.685,4.673,4.681,3749.0
1701917700000,4.682,4.682,4.672,4.672,2989.0
1701917760000,4.673,4.674,4.669,4.671,1310.0
1701917820000,4.672,4.679,4.672,4.674,2811.0
1701917880000,4.674,4.678,4.67,4.675,4811.0
1701917940000,4.676,4.677,4.673,4.677,751.0
1701918000000,4.677,4.679,4.67,4.675,3672.0
1701918060000,4.676,4.678,4.668,4.671,3873.0
1701918120000,4.67,4.67,4.658,4.658,2638.0
1701918180000,4.657,4.657,4.653,4.656,1349.0
1701918240000,4.656,4.656,4.643,4.645,2412.0
1701918300000,4.645,4.645,4.628,4.632,7309.0
1701918360000,4.632,4.632,4.613,4.613,6983.0
1701918420000,4.614,4.617,4.604,4.608,6953.0
1701918480000,4.607,4.608,4.593,4.595,9153.0
1701918540000,4.595,4.598,4.592,4.595,3372.0
1701918600000,4.595,4.598,4.578,4.582,28390.0
1701918660000,4.583,4.587,4.577,4.583,10283.0
1701918720000,4.583,4.587,4.583,4.584,2652.0
1701918780000,4.583,4.589,4.583,4.586,2511.0
1701918840000,4.587,4.588,4.583,4.588,2953.0
1701918900000,4.588,4.619,4.588,4.618,4066.0
1701918960000,4.618,4.628,4.613,4.626,5613.0
1701919020000,4.626,4.629,4.622,4.624,2777.0
1701919080000,4.624,4.661,4.624,4.651,32286.0
1701919140000,4.651,4.662,4.641,4.648,11874.0
1701919200000,4.646,4.648,4.639,4.642,3304.0
1701919260000,4.641,4.651,4.641,4.651,2139.0
1701919320000,4.652,4.652,4.642,4.643,2741.0
1701919380000,4.642,4.643,4.633,4.643,4079.0
1701919440000,4.642,4.648,4.641,4.641,1748.0
1701919500000,4.642,4.642,4.63,4.631,1595.0
1701919560000,4.63,4.638,4.628,4.636,3033.0
1701919620000,4.636,4.637,4.625,4.627,3419.0
1701919680000,4.627,4.633,4.627,4.631,933.0
1701919740000,4.631,4.631,4.624,4.627,1816.0
1701919800000,4.627,4.63,4.627,4.628,1028.0
1701919860000,4.628,4.638,4.62,4.637,1862.0
1701919920000,4.638,4.64,4.638,4.64,224.0
1701919980000,4.64,4.643,4.638,4.642,1394.0
1701920040000,4.642,4.642,4.634,4.636,1566.0
1701920100000,4.636,4.643,4.636,4.64,693.0
1701920160000,4.64,4.644,4.637,4.637,856.0
1701920220000,4.638,4.644,4.637,4.644,412.0
1701920280000,4.642,4.643,4.626,4.627,1930.0
1701920340000,4.627,4.633,4.627,4.633,694.0
1701920400000,4.631,4.631,4.623,4.626,2068.0
1701920460000,4.625,4.627,4.625,4.627,372.0
1701920520000,4.628,4.632,4.626,4.632,725.0
1701920580000,4.633,4.634,4.625,4.633,1741.0
1701920640000,4.633,4.638,4.628,4.638,11398.0
1701920700000,4.638,4.643,4.638,4.643,2119.0
1701920760000,4.643,4.648,4.643,4.647,1009.0
1701920820000,4.646,4.649,4.642,4.649,2138.0
1701920880000,4.648,4.651,4.648,4.651,905.0
1701920940000,4.651,4.652,4.643,4.647,1990.0
1701921000000,4.646,4.654,4.644,4.654,2027.0
1701921060000,4.654,4.658,4.644,4.646,2946.0
1701921120000,4.647,4.648,4.645,4.647,607.0
1701921180000,4.647,4.66,4.647,4.66,748.0
1701921240000,4.661,4.661,4.649,4.649,968.0
1701921300000,4.649,4.652,4.649,4.651,250.0
1701921360000,4.652,4.652,4.644,4.645,2036.0
1701921420000,4.645,4.647,4.642,4.644,976.0
1701921480000,4.645,4.646,4.643,4.644,856.0
1701921540000,4.644,4.655,4.644,4.654,640.0
1701921600000,4.654,4.657,4.641,4.642,3390.0
1701921660000,4.641,4.643,4.633,4.634,4775.0
1701921720000,4.633,4.634,4.63,4.632,2038.0
1701921780000,4.634,4.645,4.632,4.632,4284.0
1701921840000,4.632,4.632,4.625,4.626,3444.0
1701921900000,4.627,4.632,4.626,4.632,2399.0
1701921960000,4.633,4.644,4.633,4.644,1227.0
1701922020000,4.646,4.651,4.646,4.651,527.0
1701922080000,4.65,4.659,4.649,4.658,2647.0
1701922140000,4.659,4.662,4.657,4.658,1919.0
1701922200000,4.657,4.663,4.654,4.661,1523.0
1701922260000,4.661,4.663,4.656,4.659,3841.0
1701922320000,4.659,4.666,4.656,4.666,3428.0
1701922380000,4.663,4.663,4.65,4.65,1914.0
1701922440000,4.65,4.655,4.648,4.655,2958.0
1701922500000,4.655,4.659,4.65,4.65,3560.0
1701922560000,4.651,4.653,4.651,4.653,437.0
1701922620000,4.653,4.657,4.646,4.646,2425.0
1701922680000,4.645,4.647,4.643,4.644,1437.0
1701922740000,4.643,4.643,4.639,4.64,1223.0
1701922800000,4.639,4.639,4.635,4.635,1359.0
1701922860000,4.635,4.646,4.635,4.646,2603.0
1701922920000,4.647,4.651,4.645,4.646,3997.0
1701922980000,4.645,4.645,4.636,4.638,1501.0
1701923040000,4.638,4.638,4.628,4.628,1889.0
1701923100000,4.629,4.637,4.625,4.636,3668.0
1701923160000,4.635,4.64,4.634,4.64,987.0
1701923220000,4.64,4.651,4.639,4.65,2172.0
1701923280000,4.65,4.652,4.641,4.641,2533.0
1701923340000,4.64,4.651,4.637,4.648,4880.0
1701923400000,4.648,4.667,4.647,4.664,15024.0
1701923460000,4.665,4.685,4.665,4.682,19531.0
1701923520000,4.681,4.683,4.667,4.679,7520.0
1701923580000,4.679,4.68,4.673,4.674,1526.0
1701923640000,4.673,4.687,4.672,4.683,2007.0
1701923700000,4.685,4.686,4.68,4.683,1154.0
1701923760000,4.684,4.702,4.684,4.695,10904.0
1701923820000,4.696,4.699,4.692,4.692,2981.0
1701923880000,4.691,4.696,4.691,4.691,1264.0
1701923940000,4.693,4.694,4.685,4.69,2344.0
1701924000000,4.69,4.702,4.69,4.702,1993.0
1701924060000,4.7,4.71,4.692,4.695,6828.0
1701924120000,4.694,4.694,4.685,4.689,3897.0
1701924180000,4.689,4.693,4.688,4.689,609.0
1701924240000,4.691,4.697,4.689,4.694,445.0
1701924300000,4.693,4.697,4.685,4.696,1610.0
1701924360000,4.696,4.696,4.683,4.683,2120.0
1701924420000,4.683,4.701,4.679,4.701,4609.0
1701924480000,4.701,4.715,4.697,4.71,9562.0
1701924540000,4.709,4.709,4.696,4.696,2547.0
1701924600000,4.696,4.698,4.692,4.696,3108.0
1701924660000,4.696,4.696,4.688,4.69,1560.0
1701924720000,4.69,4.697,4.69,4.697,1220.0
1701924780000,4.697,4.7,4.687,4.688,1153.0
1701924840000,4.688,4.689,4.686,4.686,946.0
1701924900000,4.686,4.687,4.682,4.684,1428.0
1701924960000,4.683,4.706,4.682,4.705,4807.0
1701925020000,4.706,4.708,4.694,4.694,4776.0
1701925080000,4.694,4.694,4.686,4.686,1189.0
1701925140000,4.686,4.688,4.683,4.688,1270.0
1701925200000,4.689,4.692,4.684,4.685,1162.0
1701925260000,4.686,4.686,4.681,4.684,488.0
1701925320000,4.683,4.683,4.676,4.683,2582.0
1701925380000,4.681,4.681,4.675,4.677,1827.0
1701925440000,4.678,4.681,4.677,4.677,1243.0
1701925500000,4.678,4.678,4.672,4.672,1596.0
1701925560000,4.672,4.692,4.671,4.687,5983.0
1701925620000,4.687,4.687,4.681,4.685,1343.0
1701925680000,4.684,4.69,4.683,4.688,3564.0
1701925740000,4.688,4.688,4.676,4.676,3324.0
1701925800000,4.676,4.679,4.673,4.679,1245.0
1701925860000,4.678,4.678,4.674,4.678,2272.0
1701925920000,4.678,4.678,4.666,4.667,4427.0
1701925980000,4.668,4.69,4.668,4.688,4567.0
1701926040000,4.69,4.69,4.68,4.681,1571.0
1701926100000,4.68,4.684,4.678,4.681,1486.0
1701926160000,4.68,4.692,4.679,4.688,892.0
1701926220000,4.687,4.687,4.68,4.683,1534.0
1701926280000,4.682,4.683,4.679,4.683,1042.0
1701926340000,4.683,4.684,4.675,4.676,1155.0
1701926400000,4.676,4.677,4.674,4.674,1283.0
1701926460000,4.676,4.686,4.676,4.686,1960.0
1701926520000,4.686,4.686,4.679,4.681,1155.0
1701926580000,4.68,4.691,4.678,4.691,1088.0
1701926640000,4.692,4.696,4.689,4.696,1255.0
1701926700000,4.696,4.703,4.695,4.698,3622.0
1701926760000,4.698,4.698,4.694,4.697,2529.0
1701926820000,4.697,4.701,4.697,4.699,530.0
1701926880000,4.699,4.703,4.698,4.703,1195.0
1701926940000,4.703,4.705,4.7,4.705,1286.0
1701927000000,4.705,4.705,4.69,4.694,9116.0
1701927060000,4.695,4.698,4.689,4.689,2927.0
1701927120000,4.688,4.688,4.685,4.687,1678.0
1701927180000,4.685,4.69,4.684,4.69,548.0
1701927240000,4.689,4.697,4.689,4.697,1002.0
1701927300000,4.696,4.696,4.694,4.696,382.0
1701927360000,4.696,4.711,4.695,4.711,6577.0
1701927420000,4.71,4.713,4.708,4.711,10190.0
1701927480000,4.71,4.719,4.71,4.715,4882.0
1701927540000,4.714,4.728,4.71,4.72,11601.0
1701927600000,4.721,4.74,4.717,4.725,5485.0
1701927660000,4.725,4.733,4.724,4.725,8380.0
1701927720000,4.724,4.724,4.713,4.715,2536.0
1701927780000,4.715,4.715,4.708,4.714,6628.0
1701927840000,4.713,4.713,4.705,4.711,3926.0
1701927900000,4.71,4.71,4.695,4.698,2255.0
1701927960000,4.696,4.696,4.689,4.693,2115.0
1701928020000,4.693,4.705,4.693,4.699,2736.0
1701928080000,4.699,4.699,4.691,4.693,2025.0
1701928140000,4.694,4.694,4.69,4.691,1199.0
1701928200000,4.692,4.695,4.692,4.695,1211.0
1701928260000,4.695,4.695,4.691,4.695,967.0
1701928320000,4.696,4.71,4.696,4.71,1339.0
1701928380000,4.711,4.712,4.708,4.709,1182.0
1701928440000,4.709,4.711,4.707,4.708,519.0
1701928500000,4.708,4.708,4.696,4.696,1420.0
1701928560000,4.695,4.698,4.693,4.698,1178.0
1701928620000,4.698,4.709,4.693,4.709,2415.0
1701928680000,4.709,4.71,4.704,4.708,2013.0
1701928740000,4.707,4.715,4.706,4.708,2369.0
1701928800000,4.707,4.707,4.7,4.704,2148.0
1701928860000,4.703,4.707,4.7,4.7,2219.0
1701928920000,4.699,4.703,4.699,4.701,693.0
1701928980000,4.702,4.71,4.7,4.709,2074.0
1701929040000,4.71,4.715,4.71,4.712,2387.0
1701929100000,4.714,4.715,4.713,4.713,2892.0
1701929160000,4.712,4.713,4.712,4.712,768.0
1701929220000,4.713,4.713,4.71,4.71,1415.0
1701929280000,4.709,4.709,4.694,4.694,2218.0
1701929340000,4.695,4.696,4.689,4.694,2852.0
1701929400000,4.694,4.694,4.688,4.688,1115.0
1701929460000,4.688,4.689,4.686,4.689,1545.0
1701929520000,4.688,4.699,4.687,4.696,2090.0
1701929580000,4.696,4.698,4.688,4.688,12560.0
1701929640000,4.689,4.69,4.685,4.685,1340.0
1701929700000,4.686,4.695,4.686,4.695,1549.0
1701929760000,4.695,4.696,4.693,4.695,829.0
1701929820000,4.696,4.696,4.693,4.694,867.0
1701929880000,4.694,4.694,4.689,4.689,2753.0
1701929940000,4.69,4.691,4.681,4.681,2217.0
1701930000000,4.682,4.683,4.666,4.671,4729.0
1701930060000,4.67,4.67,4.665,4.669,1206.0
1701930120000,4.669,4.679,4.669,4.678,5102.0
1701930180000,4.68,4.684,4.678,4.684,1816.0
1701930240000,4.685,4.687,4.685,4.686,338.0
1701930300000,4.686,4.686,4.673,4.68,2888.0
1701930360000,4.681,4.685,4.681,4.684,804.0
1701930420000,4.685,4.686,4.673,4.675,2297.0
1701930480000,4.674,4.68,4.668,4.68,3458.0
1701930540000,4.681,4.683,4.681,4.682,885.0
1701930600000,4.682,4.686,4.682,4.685,1705.0
1701930660000,4.684,4.686,4.679,4.684,1205.0
1701930720000,4.684,4.686,4.68,4.685,1020.0
1701930780000,4.684,4.684,4.683,4.684,341.0
1701930840000,4.685,4.685,4.678,4.684,1916.0
1701930900000,4.684,4.684,4.672,4.678,2733.0
1701930960000,4.678,4.678,4.673,4.673,403.0
1701931020000,4.673,4.673,4.666,4.673,3423.0
1701931080000,4.674,4.682,4.674,4.675,1646.0
1701931140000,4.675,4.682,4.672,4.682,1237.0
1701931200000,4.681,4.684,4.677,4.684,945.0
1701931260000,4.685,4.687,4.67,4.67,3843.0
1701931320000,4.669,4.676,4.667,4.676,644.0
1701931380000,4.676,4.676,4.673,4.674,499.0
1701931440000,4.674,4.674,4.661,4.661,2113.0
1701931500000,4.661,4.661,4.65,4.654,8248.0
1701931560000,4.655,4.655,4.643,4.643,8500.0
1701931620000,4.644,4.648,4.639,4.643,2552.0
1701931680000,4.643,4.65,4.642,4.648,1740.0
1701931740000,4.65,4.65,4.647,4.648,706.0
1701931800000,4.647,4.647,4.633,4.645,3839.0
1701931860000,4.646,4.647,4.637,4.639,2095.0
1701931920000,4.64,4.64,4.629,4.637,16780.0
1701931980000,4.638,4.641,4.634,4.638,2233.0
1701932040000,4.639,4.64,4.633,4.635,2204.0
1701932100000,4.635,4.64,4.627,4.637,3141.0
1701932160000,4.638,4.646,4.638,4.646,754.0
1701932220000,4.645,4.647,4.645,4.647,825.0
1701932280000,4.647,4.648,4.64,4.643,2842.0
1701932340000,4.643,4.645,4.632,4.634,1758.0
1701932400000,4.634,4.645,4.633,4.643,1533.0
1701932460000,4.644,4.644,4.639,4.643,1701.0
1701932520000,4.643,4.649,4.642,4.649,997.0
1701932580000,4.649,4.653,4.649,4.653,1496.0
1701932640000,4.652,4.656,4.65,4.65,10367.0
1701932700000,4.65,4.652,4.647,4.648,1868.0
1701932760000,4.649,4.651,4.649,4.651,1950.0
1701932820000,4.651,4.655,4.651,4.654,1508.0
1701932880000,4.654,4.654,4.651,4.651,1543.0
1701932940000,4.65,4.651,4.65,4.65,1182.0
1701933000000,4.65,4.653,4.649,4.652,615.0
1701933060000,4.653,4.66,4.653,4.66,3206.0
1701933120000,4.66,4.663,4.66,4.661,1580.0
1701933180000,4.661,4.661,4.651,4.651,2829.0
1701933240000,4.651,4.653,4.651,4.653,721.0
1701933300000,4.654,4.655,4.65,4.65,439.0
1701933360000,4.65,4.652,4.65,4.651,918.0
1701933420000,4.651,4.651,4.647,4.647,587.0
1701933480000,4.647,4.647,4.643,4.644,981.0
1701933540000,4.644,4.645,4.639,4.639,802.0
1701933600000,4.639,4.642,4.638,4.642,1069.0
1701933660000,4.641,4.646,4.64,4.646,2036.0
1701933720000,4.647,4.647,4.644,4.644,658.0
1701933780000,4.644,4.646,4.644,4.646,691.0
1701933840000,4.645,4.648,4.645,4.648,987.0
1701933900000,4.649,4.652,4.649,4.652,784.0
1701933960000,4.655,4.658,4.655,4.658,292.0
1701934020000,4.658,4.659,4.657,4.657,1550.0
1701934080000,4.658,4.658,4.658,4.658,298.0
1701934140000,4.657,4.657,4.65,4.65,1325.0
1701934200000,4.649,4.651,4.646,4.646,1209.0
1701934260000,4.646,4.656,4.646,4.656,2298.0
1701934320000,4.657,4.657,4.655,4.657,442.0
1701934380000,4.657,4.657,4.642,4.642,1759.0
1701934440000,4.643,4.649,4.64,4.642,2130.0
1701934500000,4.641,4.642,4.632,4.636,7037.0
1701934560000,4.636,4.642,4.63,4.642,891.0
1701934620000,4.642,4.642,4.632,4.633,1192.0
1701934680000,4.634,4.639,4.634,4.639,525.0
1701934740000,4.64,4.641,4.633,4.635,588.0
1701934800000,4.636,4.637,4.633,4.635,1134.0
1701934860000,4.637,4.649,4.637,4.649,1848.0
1701934920000,4.649,4.651,4.647,4.651,1778.0
1701934980000,4.652,4.663,4.652,4.663,2158.0
1701935040000,4.663,4.664,4.663,4.664,1021.0
1701935100000,4.665,4.667,4.661,4.666,3057.0
1701935160000,4.666,4.667,4.663,4.665,604.0
1701935220000,4.666,4.666,4.665,4.666,306.0
1701935280000,4.665,4.667,4.664,4.665,800.0
1701935340000,4.665,4.668,4.665,4.668,1156.0
1701935400000,4.669,4.671,4.667,4.669,1922.0
1701935460000,4.67,4.674,4.668,4.67,2826.0
1701935520000,4.669,4.674,4.669,4.672,2043.0
1701935580000,4.671,4.673,4.662,4.667,2183.0
1701935640000,4.668,4.672,4.665,4.668,1746.0
1701935700000,4.668,4.673,4.666,4.667,729.0
1701935760000,4.669,4.675,4.669,4.672,1357.0
1701935820000,4.673,4.673,4.668,4.669,228.0
1701935880000,4.668,4.67,4.664,4.665,315.0
1701935940000,4.665,4.666,4.661,4.661,848.0
1701936000000,4.659,4.673,4.658,4.673,2592.0
1701936060000,4.673,4.681,4.671,4.676,3419.0
1701936120000,4.675,4.675,4.666,4.67,3674.0
1701936180000,4.671,4.671,4.663,4.664,1209.0
1701936240000,4.666,4.666,4.663,4.664,1788.0
1701936300000,4.665,4.676,4.665,4.676,1313.0
1701936360000,4.676,4.685,4.675,4.684,1705.0
1701936420000,4.683,4.689,4.681,4.686,3472.0
1701936480000,4.686,4.688,4.68,4.68,1547.0
1701936540000,4.681,4.681,4.673,4.674,1319.0
1701936600000,4.673,4.681,4.673,4.681,1185.0
1701936660000,4.68,4.683,4.678,4.679,2681.0
1701936720000,4.678,4.678,4.649,4.649,5210.0
1701936780000,4.649,4.65,4.633,4.633,6727.0
1701936840000,4.632,4.633,4.617,4.622,8165.0
1701936900000,4.622,4.628,4.609,4.624,8283.0
1701936960000,4.625,4.626,4.608,4.626,4213.0
1701937020000,4.626,4.654,4.624,4.654,7834.0
1701937080000,4.653,4.663,4.653,4.657,3487.0
1701937140000,4.658,4.659,4.632,4.636,16521.0
1701937200000,4.637,4.643,4.627,4.629,3034.0
1701937260000,4.63,4.631,4.621,4.623,2882.0
1701937320000,4.62,4.62,4.603,4.612,11161.0
1701937380000,4.612,4.62,4.604,4.62,4203.0
1701937440000,4.618,4.622,4.606,4.613,4562.0
1701937500000,4.614,4.615,4.605,4.612,1478.0
1701937560000,4.612,4.619,4.604,4.613,7554.0
1701937620000,4.612,4.616,4.6,4.605,3357.0
1701937680000,4.605,4.605,4.589,4.601,6206.0
1701937740000,4.599,4.613,4.598,4.61,5722.0
1701937800000,4.611,4.612,4.6,4.6,4202.0
1701937860000,4.6,4.608,4.593,4.597,6393.0
1701937920000,4.597,4.607,4.597,4.604,2269.0
1701937980000,4.605,4.609,4.59,4.606,9185.0
1701938040000,4.607,4.608,4.598,4.601,3528.0
1701938100000,4.602,4.603,4.58,4.59,7830.0
1701938160000,4.591,4.593,4.581,4.583,3965.0
1701938220000,4.584,4.589,4.579,4.584,2795.0
1701938280000,4.585,4.6,4.585,4.598,1926.0
1701938340000,4.6,4.603,4.593,4.593,3073.0
1701938400000,4.592,4.598,4.592,4.596,2168.0
1701938460000,4.595,4.595,4.576,4.58,5309.0
1701938520000,4.58,4.593,4.58,4.593,1611.0
1701938580000,4.593,4.603,4.593,4.601,4111.0
1701938640000,4.601,4.605,4.6,4.602,1623.0
1701938700000,4.604,4.618,4.604,4.618,2961.0
1701938760000,4.618,4.629,4.618,4.623,4333.0
1701938820000,4.622,4.622,4.608,4.608,4278.0
1701938880000,4.607,4.614,4.607,4.611,949.0
1701938940000,4.61,4.612,4.603,4.603,1958.0
1701939000000,4.602,4.608,4.596,4.596,1709.0
1701939060000,4.595,4.597,4.587,4.587,1882.0
1701939120000,4.586,4.589,4.574,4.578,4070.0
1701939180000,4.577,4.585,4.577,4.584,3881.0
1701939240000,4.583,4.585,4.561,4.574,8606.0
1701939300000,4.574,4.579,4.547,4.547,11672.0
1701939360000,4.548,4.554,4.536,4.554,12880.0
1701939420000,4.553,4.554,4.541,4.547,2688.0
1701939480000,4.547,4.549,4.54,4.544,4497.0
1701939540000,4.544,4.551,4.536,4.551,4404.0
1701939600000,4.55,4.56,4.548,4.559,1625.0
1701939660000,4.56,4.562,4.529,4.538,7784.0
1701939720000,4.536,4.556,4.535,4.556,13326.0
1701939780000,4.555,4.558,4.542,4.542,4474.0
1701939840000,4.545,4.548,4.523,4.529,5970.0
1701939900000,4.529,4.534,4.521,4.528,6309.0
1701939960000,4.528,4.528,4.467,4.486,58715.0
1701940020000,4.486,4.512,4.471,4.512,41082.0
1701940080000,4.511,4.518,4.501,4.518,11870.0
1701940140000,4.517,4.523,4.507,4.511,12461.0
1701940200000,4.512,4.514,4.486,4.51,14268.0
1701940260000,4.509,4.509,4.494,4.496,8824.0
1701940320000,4.495,4.503,4.491,4.496,4683.0
1701940380000,4.496,4.496,4.464,4.465,15294.0
1701940440000,4.465,4.473,4.453,4.469,22892.0
1701940500000,4.468,4.474,4.446,4.447,14999.0
1701940560000,4.448,4.471,4.37,4.46,107646.0
1701940620000,4.461,4.475,4.43,4.438,17445.0
1701940680000,4.439,4.447,4.431,4.445,17792.0
1701940740000,4.447,4.455,4.426,4.431,12361.0
1701940800000,4.432,4.454,4.431,4.454,16917.0
1701940860000,4.453,4.457,4.438,4.438,9755.0
1701940920000,4.439,4.446,4.436,4.436,6140.0
1701940980000,4.435,4.438,4.423,4.423,4787.0
1701941040000,4.425,4.428,4.385,4.408,43745.0
1701941100000,4.41,4.428,4.397,4.399,17891.0
1701941160000,4.398,4.403,4.352,4.391,70804.0
1701941220000,4.392,4.395,4.361,4.378,39090.0
1701941280000,4.378,4.396,4.376,4.395,14668.0
1701941340000,4.395,4.406,4.39,4.399,11823.0
1701941400000,4.398,4.406,4.393,4.405,17887.0
1701941460000,4.405,4.426,4.405,4.423,9561.0
1701941520000,4.424,4.44,4.42,4.435,11103.0
1701941580000,4.435,4.439,4.421,4.432,9936.0
1701941640000,4.433,4.438,4.433,4.437,7069.0
1701941700000,4.437,4.451,4.434,4.448,9241.0
1701941760000,4.448,4.451,4.439,4.44,3113.0
1701941820000,4.439,4.447,4.439,4.444,7098.0
1701941880000,4.443,4.445,4.424,4.432,7635.0
1701941940000,4.432,4.44,4.427,4.434,3016.0
1701942000000,4.434,4.448,4.434,4.447,7832.0
1701942060000,4.445,4.464,4.443,4.461,8340.0
1701942120000,4.461,4.478,4.461,4.476,8673.0
1701942180000,4.476,4.476,4.47,4.472,7989.0
1701942240000,4.47,4.47,4.457,4.46,3569.0
1701942300000,4.46,4.474,4.456,4.469,7900.0
1701942360000,4.47,4.473,4.463,4.466,8102.0
1701942420000,4.466,4.47,4.465,4.467,7901.0
1701942480000,4.466,4.47,4.463,4.469,5013.0
1701942540000,4.469,4.481,4.467,4.475,5019.0
1701942600000,4.476,4.481,4.467,4.481,10049.0
1701942660000,4.482,4.484,4.465,4.466,4212.0
1701942720000,4.465,4.465,4.442,4.445,13680.0
1701942780000,4.444,4.451,4.438,4.447,8341.0
1701942840000,4.448,4.457,4.448,4.453,3005.0
1701942900000,4.452,4.465,4.45,4.453,9534.0
1701942960000,4.453,4.466,4.436,4.441,12080.0
1701943020000,4.44,4.444,4.437,4.438,3570.0
1701943080000,4.438,4.451,4.438,4.45,5175.0
1701943140000,4.449,4.449,4.437,4.443,4223.0
1701943200000,4.443,4.457,4.441,4.452,8383.0
1701943260000,4.455,4.464,4.453,4.464,7484.0
1701943320000,4.464,4.466,4.445,4.445,2604.0
1701943380000,4.445,4.452,4.441,4.443,2009.0
1701943440000,4.44,4.44,4.433,4.435,3923.0
1701943500000,4.435,4.437,4.424,4.427,5468.0
1701943560000,4.429,4.431,4.414,4.414,5635.0
1701943620000,4.414,4.415,4.403,4.406,5209.0
1701943680000,4.407,4.431,4.405,4.429,8664.0
1701943740000,4.428,4.439,4.426,4.438,3004.0
1701943800000,4.439,4.442,4.424,4.434,5484.0
1701943860000,4.433,4.433,4.419,4.423,5176.0
1701943920000,4.423,4.424,4.419,4.419,2528.0
1701943980000,4.419,4.424,4.413,4.417,3251.0
1701944040000,4.415,4.416,4.41,4.412,4464.0
1701944100000,4.413,4.428,4.413,4.422,3747.0
1701944160000,4.422,4.422,4.41,4.417,4276.0
1701944220000,4.415,4.43,4.414,4.43,4317.0
1701944280000,4.431,4.434,4.424,4.425,3751.0
1701944340000,4.425,4.427,4.417,4.42,3021.0
1701944400000,4.419,4.424,4.409,4.417,3476.0
1701944460000,4.416,4.421,4.414,4.414,1753.0
1701944520000,4.415,4.42,4.409,4.42,4902.0
1701944580000,4.42,4.428,4.415,4.42,4727.0
1701944640000,4.422,4.429,4.419,4.422,6824.0
1701944700000,4.422,4.432,4.422,4.428,3637.0
1701944760000,4.428,4.443,4.427,4.438,3001.0
1701944820000,4.439,4.448,4.439,4.446,3739.0
1701944880000,4.446,4.45,4.44,4.44,4759.0
1701944940000,4.44,4.441,4.431,4.433,2002.0
1701945000000,4.436,4.444,4.429,4.433,4595.0
1701945060000,4.432,4.446,4.431,4.446,2142.0
1701945120000,4.446,4.452,4.445,4.452,1842.0
1701945180000,4.452,4.459,4.452,4.459,1109.0
1701945240000,4.459,4.459,4.449,4.45,2021.0
1701945300000,4.452,4.454,4.447,4.452,3513.0
1701945360000,4.451,4.455,4.45,4.453,602.0
1701945420000,4.451,4.452,4.448,4.45,2423.0
1701945480000,4.451,4.451,4.449,4.45,416.0
1701945540000,4.448,4.448,4.441,4.446,3013.0
1701945600000,4.447,4.454,4.444,4.454,2673.0
1701945660000,4.454,4.456,4.451,4.455,3526.0
1701945720000,4.455,4.458,4.454,4.457,1907.0
1701945780000,4.456,4.457,4.451,4.453,2866.0
1701945840000,4.454,4.455,4.45,4.451,851.0
1701945900000,4.452,4.454,4.439,4.44,2145.0
1701945960000,4.44,4.44,4.432,4.432,1284.0
1701946020000,4.435,4.445,4.434,4.438,2462.0
1701946080000,4.438,4.439,4.433,4.438,909.0
1701946140000,4.439,4.441,4.435,4.439,3361.0
1701946200000,4.438,4.438,4.432,4.436,1402.0
1701946260000,4.437,4.439,4.432,4.436,1968.0
1701946320000,4.436,4.436,4.424,4.424,1713.0
1701946380000,4.425,4.427,4.417,4.417,1517.0
1701946440000,4.417,4.418,4.405,4.407,8001.0
1701946500000,4.407,4.415,4.402,4.414,3638.0
1701946560000,4.413,4.415,4.405,4.407,1427.0
1701946620000,4.404,4.409,4.398,4.405,4245.0
1701946680000,4.405,4.418,4.405,4.415,3119.0
1701946740000,4.414,4.424,4.414,4.421,1569.0
1701946800000,4.42,4.44,4.418,4.435,5671.0
1701946860000,4.435,4.439,4.431,4.431,1452.0
1701946920000,4.43,4.441,4.427,4.433,4627.0
1701946980000,4.432,4.436,4.428,4.435,3466.0
1701947040000,4.435,4.435,4.425,4.425,1068.0
1701947100000,4.425,4.426,4.42,4.422,1940.0
1701947160000,4.422,4.424,4.421,4.424,1666.0
1701947220000,4.423,4.428,4.421,4.422,3719.0
1701947280000,4.421,4.421,4.409,4.413,2219.0
1701947340000,4.411,4.415,4.41,4.412,658.0
1701947400000,4.411,4.43,4.411,4.43,3797.0
1701947460000,4.431,4.432,4.42,4.426,2898.0
1701947520000,4.426,4.431,4.426,4.43,757.0
1701947580000,4.431,4.435,4.431,4.434,1503.0
1701947640000,4.435,4.437,4.433,4.437,1114.0
1701947700000,4.438,4.443,4.435,4.435,1411.0
1701947760000,4.436,4.447,4.436,4.445,1063.0
1701947820000,4.445,4.45,4.445,4.448,2146.0
1701947880000,4.448,4.455,4.444,4.445,5363.0
1701947940000,4.446,4.453,4.446,4.451,2843.0
1701948000000,4.451,4.453,4.442,4.446,6999.0
1701948060000,4.446,4.454,4.446,4.452,1465.0
1701948120000,4.452,4.461,4.452,4.453,5064.0
1701948180000,4.453,4.459,4.453,4.459,2047.0
1701948240000,4.46,4.462,4.458,4.458,1835.0
1701948300000,4.458,4.461,4.457,4.458,1687.0
1701948360000,4.458,4.459,4.451,4.452,2567.0
1701948420000,4.454,4.462,4.454,4.462,895.0
1701948480000,4.461,4.461,4.455,4.455,2637.0
1701948540000,4.457,4.46,4.456,4.459,2796.0
1701948600000,4.458,4.46,4.451,4.457,4856.0
1701948660000,4.457,4.457,4.446,4.447,1202.0
1701948720000,4.446,4.446,4.438,4.44,3972.0
1701948780000,4.441,4.446,4.441,4.446,1137.0
1701948840000,4.444,4.444,4.438,4.438,3839.0
1701948900000,4.439,4.44,4.431,4.434,2959.0
1701948960000,4.434,4.439,4.433,4.437,1874.0
1701949020000,4.436,4.437,4.426,4.433,4307.0
1701949080000,4.431,4.431,4.423,4.429,2134.0
1701949140000,4.428,4.428,4.422,4.422,1886.0
1701949200000,4.422,4.423,4.414,4.418,12214.0
1701949260000,4.417,4.417,4.408,4.41,3774.0
1701949320000,4.41,4.413,4.409,4.409,1442.0
1701949380000,4.409,4.412,4.409,4.41,3240.0
1701949440000,4.41,4.413,4.407,4.413,2248.0
1701949500000,4.412,4.415,4.406,4.406,3156.0
1701949560000,4.405,4.409,4.403,4.407,3428.0
1701949620000,4.408,4.411,4.398,4.401,3456.0
1701949680000,4.401,4.405,4.4,4.405,2687.0
1701949740000,4.406,4.415,4.406,4.415,3840.0
1701949800000,4.416,4.421,4.413,4.42,3674.0
1701949860000,4.418,4.422,4.417,4.422,438.0
1701949920000,4.423,4.433,4.423,4.433,1986.0
1701949980000,4.432,4.434,4.422,4.423,3581.0
1701950040000,4.424,4.431,4.424,4.427,970.0
1701950100000,4.426,4.426,4.422,4.422,1371.0
1701950160000,4.421,4.428,4.416,4.416,2159.0
1701950220000,4.415,4.432,4.415,4.432,1820.0
1701950280000,4.433,4.44,4.431,4.437,4086.0
1701950340000,4.437,4.437,4.427,4.428,1403.0
1701950400000,4.427,4.437,4.421,4.434,5538.0
1701950460000,4.434,4.435,4.425,4.425,1678.0
1701950520000,4.425,4.425,4.413,4.418,3265.0
1701950580000,4.419,4.421,4.411,4.411,2010.0
1701950640000,4.412,4.414,4.403,4.407,6396.0
1701950700000,4.408,4.42,4.406,4.42,3584.0
1701950760000,4.42,4.425,4.417,4.419,2867.0
1701950820000,4.418,4.422,4.416,4.418,1488.0
1701950880000,4.417,4.424,4.416,4.418,5195.0
1701950940000,4.417,4.421,4.415,4.42,2969.0
1701951000000,4.42,4.429,4.419,4.429,2473.0
1701951060000,4.43,4.451,4.43,4.451,2378.0
1701951120000,4.45,4.454,4.444,4.446,5444.0
1701951180000,4.446,4.455,4.43,4.455,12694.0
1701951240000,4.455,4.468,4.454,4.463,13391.0
1701951300000,4.464,4.467,4.46,4.466,4779.0
1701951360000,4.466,4.475,4.464,4.467,14507.0
1701951420000,4.468,4.471,4.465,4.468,4635.0
1701951480000,4.467,4.469,4.455,4.46,5808.0
1701951540000,4.459,4.463,4.446,4.452,14302.0
1701951600000,4.452,4.457,4.448,4.449,1044.0
1701951660000,4.448,4.455,4.444,4.453,1955.0
1701951720000,4.454,4.464,4.451,4.46,4507.0
1701951780000,4.46,4.461,4.449,4.455,2336.0
1701951840000,4.455,4.459,4.449,4.449,1496.0
1701951900000,4.448,4.449,4.44,4.449,4214.0
1701951960000,4.45,4.458,4.45,4.454,1411.0
1701952020000,4.455,4.473,4.454,4.472,3266.0
1701952080000,4.473,4.479,4.472,4.476,9187.0
1701952140000,4.476,4.48,4.473,4.476,5195.0
1701952200000,4.476,4.494,4.472,4.49,10393.0
1701952260000,4.491,4.503,4.485,4.487,9487.0
1701952320000,4.487,4.497,4.483,4.496,4348.0
1701952380000,4.495,4.495,4.476,4.48,2725.0
1701952440000,4.478,4.483,4.468,4.468,6737.0
1701952500000,4.47,4.471,4.456,4.458,6050.0
1701952560000,4.459,4.473,4.455,4.473,8158.0
1701952620000,4.473,4.476,4.466,4.475,2094.0
1701952680000,4.476,4.483,4.476,4.477,3749.0
1701952740000,4.477,4.483,4.476,4.483,2741.0
1701952800000,4.482,4.487,4.478,4.487,3390.0
1701952860000,4.485,4.49,4.477,4.482,3085.0
1701952920000,4.482,4.487,4.482,4.486,1032.0
1701952980000,4.485,4.492,4.482,4.488,3188.0
1701953040000,4.488,4.497,4.488,4.493,1711.0
1701953100000,4.494,4.502,4.493,4.5,3565.0
1701953160000,4.499,4.503,4.499,4.5,3638.0
1701953220000,4.501,4.505,4.491,4.504,4225.0
1701953280000,4.505,4.506,4.5,4.504,3957.0
1701953340000,4.505,4.516,4.504,4.515,4225.0
1701953400000,4.514,4.516,4.51,4.516,2870.0
1701953460000,4.514,4.516,4.509,4.511,6169.0
1701953520000,4.511,4.514,4.508,4.512,3427.0
1701953580000,4.513,4.519,4.513,4.518,2866.0
1701953640000,4.518,4.518,4.505,4.513,6169.0
1701953700000,4.513,4.523,4.513,4.519,6055.0
1701953760000,4.519,4.52,4.5,4.507,6975.0
1701953820000,4.506,4.52,4.497,4.515,14861.0
1701953880000,4.514,4.519,4.514,4.518,455.0
1701953940000,4.518,4.522,4.517,4.52,1471.0
1701954000000,4.52,4.522,4.514,4.517,3247.0
1701954060000,4.516,4.516,4.506,4.516,6935.0
1701954120000,4.516,4.524,4.51,4.524,4535.0
1701954180000,4.524,4.532,4.524,4.525,6681.0
1701954240000,4.526,4.526,4.511,4.511,2963.0
1701954300000,4.51,4.52,4.506,4.52,3482.0
1701954360000,4.52,4.52,4.503,4.503,1833.0
1701954420000,4.502,4.505,4.497,4.502,4283.0
1701954480000,4.502,4.502,4.495,4.496,1084.0
1701954540000,4.495,4.495,4.486,4.493,4791.0
1701954600000,4.494,4.495,4.485,4.485,1371.0
1701954660000,4.485,4.488,4.483,4.488,1165.0
1701954720000,4.489,4.492,4.484,4.484,937.0
1701954780000,4.483,4.484,4.478,4.482,1707.0
1701954840000,4.482,4.482,4.474,4.477,2449.0
1701954900000,4.477,4.48,4.47,4.476,5968.0
1701954960000,4.475,4.489,4.474,4.485,2233.0
1701955020000,4.484,4.49,4.479,4.479,2389.0
1701955080000,4.482,4.488,4.482,4.485,1114.0
1701955140000,4.485,4.491,4.483,4.491,2121.0
1701955200000,4.491,4.497,4.491,4.495,1681.0
1701955260000,4.494,4.496,4.486,4.493,2540.0
1701955320000,4.494,4.496,4.488,4.489,2226.0
1701955380000,4.489,4.489,4.473,4.481,3464.0
1701955440000,4.481,4.481,4.472,4.481,5380.0
1701955500000,4.482,4.486,4.482,4.483,2139.0
1701955560000,4.482,4.482,4.478,4.482,1637.0
1701955620000,4.481,4.485,4.478,4.481,1285.0
1701955680000,4.482,4.482,4.476,4.476,1420.0
1701955740000,4.478,4.487,4.478,4.484,1728.0
1701955800000,4.484,4.484,4.472,4.478,1613.0
1701955860000,4.48,4.489,4.476,4.485,2785.0
1701955920000,4.484,4.488,4.476,4.482,3132.0
1701955980000,4.481,4.481,4.467,4.467,2384.0
1701956040000,4.467,4.473,4.459,4.473,4393.0
1701956100000,4.473,4.474,4.468,4.47,2840.0
1701956160000,4.47,4.474,4.469,4.474,952.0
1701956220000,4.475,4.484,4.475,4.483,1219.0
1701956280000,4.483,4.485,4.473,4.475,1397.0
1701956340000,4.475,4.478,4.473,4.475,1208.0
1701956400000,4.476,4.478,4.472,4.478,881.0
1701956460000,4.479,4.482,4.469,4.472,3609.0
1701956520000,4.471,4.473,4.468,4.468,2529.0
1701956580000,4.468,4.468,4.448,4.454,4627.0
1701956640000,4.455,4.458,4.447,4.458,3464.0
1701956700000,4.458,4.479,4.456,4.474,6096.0
1701956760000,4.474,4.474,4.468,4.473,1093.0
1701956820000,4.474,4.474,4.454,4.456,1939.0
1701956880000,4.455,4.455,4.443,4.454,4310.0
1701956940000,4.452,4.454,4.449,4.454,714.0
1701957000000,4.454,4.457,4.445,4.448,1314.0
1701957060000,4.446,4.454,4.439,4.454,3239.0
1701957120000,4.453,4.467,4.451,4.463,9288.0
1701957180000,4.466,4.475,4.466,4.475,859.0
1701957240000,4.474,4.474,4.466,4.466,1431.0
1701957300000,4.465,4.467,4.459,4.467,2872.0
1701957360000,4.469,4.474,4.468,4.468,1272.0
1701957420000,4.468,4.47,4.464,4.469,1683.0
1701957480000,4.47,4.471,4.46,4.46,988.0
1701957540000,4.46,4.469,4.459,4.466,1958.0
1701957600000,4.463,4.471,4.454,4.471,3521.0
1701957660000,4.471,4.474,4.457,4.458,4390.0
1701957720000,4.457,4.463,4.449,4.463,1383.0
1701957780000,4.462,4.469,4.459,4.465,1894.0
1701957840000,4.464,4.468,4.457,4.46,2489.0
1701957900000,4.462,4.462,4.456,4.459,2382.0
1701957960000,4.459,4.459,4.455,4.458,634.0
1701958020000,4.459,4.464,4.451,4.464,1725.0
1701958080000,4.463,4.466,4.461,4.463,2659.0
1701958140000,4.462,4.462,4.459,4.459,3057.0
1701958200000,4.459,4.465,4.457,4.464,1734.0
1701958260000,4.462,4.462,4.454,4.455,832.0
1701958320000,4.455,4.455,4.45,4.455,873.0
1701958380000,4.453,4.453,4.445,4.445,2579.0
1701958440000,4.447,4.457,4.447,4.457,1486.0
1701958500000,4.457,4.457,4.443,4.45,3609.0
1701958560000,4.45,4.453,4.446,4.449,615.0
1701958620000,4.447,4.45,4.442,4.446,2224.0
1701958680000,4.447,4.451,4.445,4.447,1953.0
1701958740000,4.446,4.446,4.436,4.436,1650.0
1701958800000,4.437,4.446,4.435,4.438,1517.0
1701958860000,4.439,4.442,4.431,4.436,3733.0
1701958920000,4.438,4.446,4.438,4.442,1178.0
1701958980000,4.445,4.451,4.444,4.449,1852.0
1701959040000,4.45,4.452,4.444,4.445,1768.0
1701959100000,4.443,4.459,4.44,4.457,835.0
1701959160000,4.457,4.469,4.456,4.469,2531.0
1701959220000,4.47,4.478,4.47,4.478,1290.0
1701959280000,4.478,4.482,4.477,4.477,5250.0
1701959340000,4.479,4.479,4.469,4.473,1287.0
1701959400000,4.472,4.479,4.465,4.476,2667.0
1701959460000,4.476,4.477,4.476,4.477,730.0
1701959520000,4.477,4.479,4.473,4.479,3844.0
1701959580000,4.477,4.479,4.475,4.478,1096.0
1701959640000,4.476,4.48,4.475,4.475,1277.0
1701959700000,4.475,4.481,4.475,4.481,1545.0
1701959760000,4.482,4.486,4.475,4.475,1446.0
1701959820000,4.475,4.48,4.473,4.475,2145.0
1701959880000,4.474,4.475,4.47,4.472,1874.0
1701959940000,4.473,4.473,4.459,4.46,6664.0
1701960000000,4.459,4.46,4.454,4.458,1841.0
1701960060000,4.458,4.458,4.448,4.455,5950.0
1701960120000,4.454,4.455,4.445,4.445,1053.0
1701960180000,4.446,4.449,4.445,4.445,836.0
1701960240000,4.445,4.446,4.431,4.431,4090.0
1701960300000,4.433,4.434,4.424,4.426,4949.0
1701960360000,4.426,4.43,4.424,4.424,7261.0
1701960420000,4.424,4.434,4.424,4.432,3983.0
1701960480000,4.432,4.445,4.43,4.435,6863.0
1701960540000,4.436,4.438,4.429,4.43,5135.0
1701960600000,4.429,4.436,4.427,4.434,3516.0
1701960660000,4.435,4.443,4.432,4.443,3323.0
1701960720000,4.443,4.453,4.443,4.451,9452.0
1701960780000,4.454,4.566,4.446,4.511,146211.0
1701960840000,4.511,4.547,4.501,4.514,125942.0
1701960900000,4.513,4.536,4.511,4.526,21195.0
1701960960000,4.525,4.542,4.52,4.529,17772.0
1701961020000,4.529,4.538,4.514,4.517,16299.0
1701961080000,4.516,4.524,4.514,4.517,6353.0
1701961140000,4.517,4.52,4.502,4.503,8487.0
1701961200000,4.503,4.51,4.496,4.5,11077.0
1701961260000,4.5,4.523,4.499,4.515,13457.0
1701961320000,4.515,4.543,4.514,4.53,30775.0
1701961380000,4.529,4.559,4.524,4.552,28095.0
1701961440000,4.551,4.553,4.532,4.532,9027.0
1701961500000,4.534,4.537,4.521,4.521,5500.0
1701961560000,4.52,4.527,4.518,4.519,7264.0
1701961620000,4.518,4.518,4.502,4.515,7053.0
1701961680000,4.516,4.523,4.509,4.509,9253.0
1701961740000,4.51,4.512,4.505,4.507,5990.0
1701961800000,4.507,4.507,4.5,4.505,3894.0
1701961860000,4.504,4.504,4.498,4.504,4402.0
1701961920000,4.503,4.516,4.502,4.513,4273.0
1701961980000,4.513,4.515,4.503,4.504,1792.0
1701962040000,4.504,4.504,4.496,4.497,5024.0
1701962100000,4.498,4.501,4.496,4.496,3171.0
1701962160000,4.496,4.516,4.491,4.514,6849.0
1701962220000,4.515,4.518,4.511,4.513,3846.0
1701962280000,4.513,4.513,4.506,4.507,2992.0
1701962340000,4.506,4.508,4.5,4.508,4042.0
1701962400000,4.508,4.514,4.497,4.514,5892.0
1701962460000,4.513,4.528,4.51,4.524,6730.0
1701962520000,4.525,4.528,4.514,4.514,7980.0
1701962580000,4.517,4.534,4.517,4.534,4260.0
1701962640000,4.534,4.538,4.527,4.535,4508.0
1701962700000,4.534,4.536,4.527,4.532,2495.0
1701962760000,4.531,4.535,4.529,4.533,3464.0
1701962820000,4.533,4.545,4.532,4.541,8846.0
1701962880000,4.54,4.55,4.539,4.548,1910.0
1701962940000,4.547,4.552,4.544,4.546,1924.0
1701963000000,4.546,4.553,4.542,4.545,4070.0
1701963060000,4.545,4.567,4.543,4.565,6437.0
1701963120000,4.564,4.572,4.556,4.558,13426.0
1701963180000,4.559,4.56,4.545,4.545,3086.0
1701963240000,4.546,4.557,4.546,4.555,2451.0
1701963300000,4.557,4.571,4.556,4.569,5316.0
1701963360000,4.567,4.567,4.549,4.558,5352.0
1701963420000,4.556,4.583,4.551,4.568,33095.0
1701963480000,4.569,4.57,4.558,4.563,6421.0
1701963540000,4.564,4.571,4.557,4.568,4813.0
1701963600000,4.569,4.57,4.559,4.568,5223.0
1701963660000,4.567,4.577,4.558,4.56,5025.0
1701963720000,4.56,4.563,4.555,4.557,4223.0
1701963780000,4.556,4.558,4.549,4.551,7622.0
1701963840000,4.551,4.557,4.549,4.55,1964.0
1701963900000,4.553,4.555,4.541,4.544,4461.0
1701963960000,4.544,4.545,4.525,4.53,7797.0
1701964020000,4.529,4.535,4.526,4.535,4345.0
1701964080000,4.535,4.538,4.527,4.531,2204.0
1701964140000,4.529,4.531,4.522,4.528,1516.0
1701964200000,4.528,4.544,4.527,4.544,2885.0
1701964260000,4.544,4.548,4.53,4.53,6844.0
1701964320000,4.53,4.536,4.526,4.536,4164.0
1701964380000,4.536,4.536,4.526,4.528,3231.0
1701964440000,4.527,4.531,4.515,4.515,4688.0
1701964500000,4.514,4.521,4.508,4.516,6206.0
1701964560000,4.517,4.523,4.508,4.509,2059.0
1701964620000,4.509,4.509,4.502,4.509,5539.0
1701964680000,4.509,4.517,4.507,4.507,5821.0
1701964740000,4.508,4.511,4.487,4.504,12184.0
1701964800000,4.5,4.503,4.485,4.487,7802.0
1701964860000,4.487,4.487,4.444,4.452,27720.0
1701964920000,4.454,4.482,4.448,4.479,12975.0
1701964980000,4.479,4.497,4.479,4.495,8291.0
1701965040000,4.496,4.502,4.489,4.502,8312.0
1701965100000,4.5,4.5,4.487,4.487,7502.0
1701965160000,4.488,4.495,4.483,4.494,3922.0
1701965220000,4.493,4.493,4.485,4.487,2353.0
1701965280000,4.487,4.493,4.483,4.485,5539.0
1701965340000,4.486,4.499,4.483,4.497,4754.0
1701965400000,4.497,4.505,4.493,4.494,4589.0
1701965460000,4.493,4.5,4.486,4.5,6308.0
1701965520000,4.499,4.506,4.496,4.506,4060.0
1701965580000,4.504,4.508,4.499,4.505,3273.0
1701965640000,4.506,4.508,4.498,4.499,3439.0
1701965700000,4.496,4.497,4.478,4.483,6133.0
1701965760000,4.483,4.489,4.479,4.489,3802.0
1701965820000,4.488,4.492,4.483,4.492,2437.0
1701965880000,4.492,4.496,4.475,4.479,3782.0
1701965940000,4.478,4.484,4.465,4.478,10764.0
1701966000000,4.48,4.493,4.478,4.493,8038.0
1701966060000,4.494,4.503,4.485,4.501,8948.0
1701966120000,4.501,4.505,4.5,4.505,4013.0
1701966180000,4.504,4.515,4.502,4.513,6139.0
1701966240000,4.513,4.514,4.509,4.509,3041.0
1701966300000,4.51,4.512,4.498,4.499,6875.0
1701966360000,4.498,4.502,4.496,4.499,3624.0
1701966420000,4.498,4.503,4.496,4.498,1312.0
1701966480000,4.498,4.5,4.486,4.486,1720.0
1701966540000,4.485,4.496,4.485,4.489,1733.0
1701966600000,4.49,4.5,4.486,4.497,5010.0
1701966660000,4.498,4.498,4.492,4.498,3863.0
1701966720000,4.498,4.505,4.495,4.505,5014.0
1701966780000,4.506,4.517,4.505,4.515,3719.0
1701966840000,4.515,4.525,4.515,4.524,5648.0
1701966900000,4.523,4.524,4.511,4.515,7468.0
1701966960000,4.516,4.521,4.508,4.509,1576.0
1701967020000,4.508,4.508,4.499,4.505,2254.0
1701967080000,4.505,4.514,4.498,4.513,3388.0
1701967140000,4.514,4.514,4.507,4.508,2787.0
1701967200000,4.506,4.517,4.506,4.513,2978.0
1701967260000,4.513,4.515,4.509,4.509,1892.0
1701967320000,4.508,4.508,4.499,4.501,3436.0
1701967380000,4.501,4.503,4.496,4.497,2191.0
1701967440000,4.496,4.502,4.495,4.5,1882.0
1701967500000,4.499,4.501,4.486,4.488,6240.0
1701967560000,4.488,4.491,4.486,4.486,1123.0
1701967620000,4.486,4.498,4.485,4.495,2544.0
1701967680000,4.494,4.5,4.493,4.5,2765.0
1701967740000,4.5,4.505,4.497,4.502,3229.0
1701967800000,4.503,4.519,4.503,4.515,4914.0
1701967860000,4.514,4.515,4.511,4.514,3892.0
1701967920000,4.513,4.522,4.513,4.521,2861.0
1701967980000,4.52,4.52,4.511,4.512,4322.0
1701968040000,4.512,4.52,4.511,4.518,2940.0
1701968100000,4.519,4.539,4.515,4.535,9711.0
1701968160000,4.534,4.535,4.523,4.529,4398.0
1701968220000,4.529,4.531,4.515,4.519,2782.0
1701968280000,4.519,4.521,4.515,4.516,2594.0
1701968340000,4.518,4.528,4.518,4.525,1230.0
1701968400000,4.525,4.532,4.517,4.518,4571.0
1701968460000,4.518,4.52,4.507,4.507,2599.0
1701968520000,4.508,4.511,4.505,4.508,5115.0
1701968580000,4.507,4.509,4.495,4.495,1858.0
1701968640000,4.495,4.496,4.479,4.481,3129.0
1701968700000,4.482,4.5,4.482,4.491,2790.0
1701968760000,4.491,4.496,4.487,4.496,3869.0
1701968820000,4.497,4.497,4.49,4.492,4539.0
1701968880000,4.493,4.493,4.48,4.48,2453.0
1701968940000,4.479,4.484,4.476,4.484,2036.0
1701969000000,4.484,4.494,4.484,4.494,1722.0
1701969060000,4.494,4.498,4.489,4.496,2949.0
1701969120000,4.496,4.501,4.492,4.501,5332.0
1701969180000,4.5,4.522,4.5,4.521,6550.0
1701969240000,4.522,4.528,4.502,4.52,24392.0
1701969300000,4.52,4.522,4.509,4.511,6276.0
1701969360000,4.511,4.529,4.511,4.526,3210.0
1701969420000,4.524,4.531,4.524,4.526,3453.0
1701969480000,4.526,4.529,4.523,4.525,3954.0
1701969540000,4.525,4.534,4.525,4.532,2033.0
1701969600000,4.532,4.54,4.531,4.535,2611.0
1701969660000,4.533,4.538,4.529,4.531,1943.0
1701969720000,4.532,4.535,4.522,4.522,4774.0
1701969780000,4.522,4.526,4.515,4.526,3085.0
1701969840000,4.526,4.533,4.517,4.533,4941.0
1701969900000,4.532,4.542,4.528,4.541,9444.0
1701969960000,4.542,4.544,4.532,4.537,5323.0
1701970020000,4.537,4.547,4.531,4.543,4956.0
1701970080000,4.542,4.555,4.542,4.552,10628.0
1701970140000,4.551,4.555,4.55,4.554,3452.0
1701970200000,4.555,4.557,4.55,4.55,7358.0
1701970260000,4.549,4.549,4.538,4.544,6935.0
1701970320000,4.543,4.544,4.538,4.542,2177.0
1701970380000,4.542,4.554,4.542,4.551,5353.0
1701970440000,4.55,4.554,4.548,4.548,1355.0
1701970500000,4.547,4.548,4.542,4.542,2674.0
1701970560000,4.543,4.545,4.54,4.54,1917.0
1701970620000,4.542,4.543,4.538,4.54,1137.0
1701970680000,4.541,4.542,4.523,4.529,7597.0
1701970740000,4.528,4.529,4.521,4.521,3367.0
1701970800000,4.52,4.527,4.518,4.525,4263.0
1701970860000,4.524,4.525,4.512,4.516,14722.0
1701970920000,4.516,4.516,4.496,4.498,6009.0
1701970980000,4.497,4.497,4.48,4.481,5140.0
1701971040000,4.481,4.501,4.474,4.497,8680.0
1701971100000,4.496,4.512,4.496,4.504,6056.0
1701971160000,4.503,4.508,4.49,4.504,3301.0
1701971220000,4.505,4.508,4.491,4.494,7645.0
1701971280000,4.494,4.503,4.494,4.495,2047.0
1701971340000,4.494,4.494,4.463,4.478,8149.0
1701971400000,4.479,4.497,4.479,4.489,9648.0
1701971460000,4.489,4.498,4.489,4.498,4722.0
1701971520000,4.499,4.515,4.499,4.515,1927.0
1701971580000,4.516,4.522,4.515,4.519,3704.0
1701971640000,4.521,4.522,4.507,4.51,3367.0
1701971700000,4.511,4.526,4.511,4.525,1933.0
1701971760000,4.525,4.526,4.513,4.52,3237.0
1701971820000,4.52,4.524,4.513,4.514,1393.0
1701971880000,4.515,4.52,4.512,4.518,1612.0
1701971940000,4.517,4.52,4.514,4.515,1013.0
1701972000000,4.514,4.521,4.514,4.519,2877.0
1701972060000,4.519,4.524,4.508,4.509,6796.0
1701972120000,4.512,4.512,4.507,4.51,1485.0
1701972180000,4.509,4.511,4.488,4.495,4341.0
1701972240000,4.494,4.502,4.491,4.496,2387.0
1701972300000,4.497,4.507,4.491,4.492,4351.0
1701972360000,4.492,4.495,4.484,4.494,4693.0
1701972420000,4.494,4.505,4.494,4.498,1887.0
1701972480000,4.497,4.507,4.494,4.505,1831.0
1701972540000,4.503,4.503,4.493,4.502,3101.0
1701972600000,4.502,4.507,4.501,4.501,1896.0
1701972660000,4.5,4.508,4.494,4.507,1712.0
1701972720000,4.506,4.506,4.498,4.499,507.0
1701972780000,4.499,4.502,4.497,4.499,1979.0
1701972840000,4.5,4.503,4.495,4.503,3265.0
1701972900000,4.502,4.502,4.49,4.492,2672.0
1701972960000,4.491,4.506,4.488,4.505,3916.0
1701973020000,4.503,4.505,4.496,4.502,1431.0
1701973080000,4.503,4.503,4.494,4.495,838.0
1701973140000,4.493,4.493,4.479,4.486,7047.0
1701973200000,4.486,4.49,4.484,4.484,2482.0
1701973260000,4.484,4.486,4.48,4.485,1850.0
1701973320000,4.485,4.492,4.483,4.483,1652.0
1701973380000,4.483,4.488,4.48,4.488,3946.0
1701973440000,4.487,4.494,4.486,4.49,2037.0
1701973500000,4.488,4.495,4.485,4.495,1044.0
1701973560000,4.496,4.504,4.492,4.504,4200.0
1701973620000,4.503,4.504,4.502,4.502,829.0
1701973680000,4.501,4.504,4.498,4.503,691.0
1701973740000,4.502,4.502,4.493,4.493,1348.0
1701973800000,4.492,4.493,4.488,4.49,1717.0
1701973860000,4.49,4.493,4.483,4.493,2980.0
1701973920000,4.492,4.497,4.489,4.489,2353.0
1701973980000,4.488,4.491,4.481,4.485,2159.0
1701974040000,4.484,4.484,4.468,4.469,2678.0
1701974100000,4.468,4.482,4.468,4.472,3306.0
1701974160000,4.47,4.477,4.467,4.472,1945.0
1701974220000,4.472,4.472,4.458,4.459,2183.0
1701974280000,4.459,4.46,4.445,4.453,15248.0
1701974340000,4.452,4.458,4.435,4.458,12057.0
1701974400000,4.458,4.466,4.454,4.466,3230.0
1701974460000,4.466,4.468,4.455,4.455,2254.0
1701974520000,4.454,4.464,4.454,4.454,1140.0
1701974580000,4.454,4.459,4.446,4.452,2711.0
1701974640000,4.453,4.455,4.45,4.454,1587.0
1701974700000,4.455,4.459,4.448,4.448,3399.0
1701974760000,4.448,4.462,4.447,4.462,9404.0
1701974820000,4.461,4.467,4.458,4.459,3960.0
1701974880000,4.458,4.458,4.451,4.452,2425.0
1701974940000,4.453,4.462,4.452,4.456,3682.0
1701975000000,4.456,4.457,4.45,4.451,1356.0
1701975060000,4.45,4.452,4.448,4.452,2757.0
1701975120000,4.452,4.453,4.45,4.452,1797.0
1701975180000,4.453,4.458,4.448,4.448,1849.0
1701975240000,4.448,4.453,4.446,4.451,2631.0
1701975300000,4.45,4.455,4.449,4.455,1104.0
1701975360000,4.455,4.457,4.451,4.453,1836.0
1701975420000,4.454,4.456,4.452,4.456,786.0
1701975480000,4.456,4.467,4.456,4.46,17865.0
1701975540000,4.459,4.462,4.454,4.454,2958.0
1701975600000,4.455,4.458,4.444,4.448,15322.0
1701975660000,4.448,4.462,4.448,4.46,4529.0
1701975720000,4.461,4.465,4.458,4.458,2924.0
1701975780000,4.458,4.459,4.454,4.455,2363.0
1701975840000,4.456,4.459,4.455,4.456,1770.0
1701975900000,4.456,4.461,4.455,4.459,1368.0
1701975960000,4.46,4.463,4.46,4.46,1214.0
1701976020000,4.46,4.46,4.455,4.46,1208.0
1701976080000,4.459,4.46,4.454,4.455,1595.0
1701976140000,4.454,4.454,4.441,4.443,4694.0
1701976200000,4.444,4.445,4.435,4.439,4200.0
1701976260000,4.439,4.441,4.431,4.432,1735.0
1701976320000,4.433,4.433,4.428,4.432,3620.0
1701976380000,4.432,4.434,4.428,4.431,3365.0
1701976440000,4.432,4.432,4.42,4.425,3544.0
1701976500000,4.426,4.435,4.425,4.433,2141.0
1701976560000,4.432,4.44,4.43,4.438,1801.0
1701976620000,4.438,4.439,4.431,4.431,2494.0
1701976680000,4.43,4.432,4.422,4.432,3666.0
1701976740000,4.432,4.435,4.43,4.432,2120.0
1701976800000,4.432,4.438,4.425,4.425,7053.0
1701976860000,4.425,4.425,4.419,4.422,3006.0
1701976920000,4.422,4.425,4.42,4.425,2056.0
1701976980000,4.425,4.431,4.424,4.43,2325.0
1701977040000,4.429,4.43,4.425,4.425,2800.0
1701977100000,4.426,4.426,4.422,4.423,1463.0
1701977160000,4.422,4.422,4.408,4.416,5302.0
1701977220000,4.416,4.419,4.405,4.408,4346.0
1701977280000,4.407,4.408,4.4,4.404,6929.0
1701977340000,4.404,4.416,4.403,4.416,7982.0
1701977400000,4.416,4.43,4.416,4.428,6187.0
1701977460000,4.427,4.433,4.422,4.432,4751.0
1701977520000,4.432,4.437,4.426,4.433,2015.0
1701977580000,4.433,4.438,4.433,4.436,909.0
1701977640000,4.437,4.437,4.428,4.43,2767.0
1701977700000,4.431,4.435,4.43,4.432,1467.0
1701977760000,4.433,4.442,4.433,4.437,3625.0
1701977820000,4.436,4.436,4.426,4.429,3773.0
1701977880000,4.43,4.43,4.42,4.421,1566.0
1701977940000,4.423,4.429,4.419,4.42,2240.0
1701978000000,4.42,4.431,4.416,4.429,2427.0
1701978060000,4.427,4.427,4.413,4.414,3038.0
1701978120000,4.415,4.425,4.414,4.425,2185.0
1701978180000,4.426,4.427,4.413,4.413,340.0
1701978240000,4.414,4.416,4.411,4.412,1613.0
1701978300000,4.413,4.423,4.413,4.419,2119.0
1701978360000,4.419,4.429,4.416,4.428,2379.0
1701978420000,4.428,4.429,4.42,4.425,1866.0
1701978480000,4.424,4.428,4.424,4.426,790.0
1701978540000,4.425,4.425,4.414,4.421,1755.0
1701978600000,4.423,4.427,4.418,4.425,2003.0
1701978660000,4.425,4.432,4.421,4.43,1083.0
1701978720000,4.43,4.43,4.421,4.424,2198.0
1701978780000,4.423,4.425,4.416,4.416,3039.0
1701978840000,4.416,4.425,4.416,4.422,1333.0
1701978900000,4.422,4.427,4.422,4.426,1977.0
1701978960000,4.427,4.434,4.427,4.432,2694.0
1701979020000,4.433,4.434,4.421,4.422,1514.0
1701979080000,4.421,4.432,4.421,4.429,983.0
1701979140000,4.428,4.428,4.417,4.423,2267.0
1701979200000,4.424,4.427,4.419,4.426,2456.0
1701979260000,4.428,4.439,4.428,4.438,1666.0
1701979320000,4.438,4.44,4.431,4.439,2299.0
1701979380000,4.44,4.448,4.438,4.446,4396.0
1701979440000,4.447,4.447,4.444,4.445,2202.0
1701979500000,4.444,4.446,4.442,4.446,1582.0
1701979560000,4.446,4.453,4.446,4.453,1092.0
1701979620000,4.453,4.457,4.452,4.454,2782.0
1701979680000,4.453,4.456,4.451,4.453,2479.0
1701979740000,4.454,4.454,4.45,4.452,1520.0
1701979800000,4.452,4.458,4.45,4.458,2874.0
1701979860000,4.457,4.463,4.452,4.461,2315.0
1701979920000,4.462,4.464,4.457,4.457,2108.0
1701979980000,4.456,4.461,4.455,4.461,2171.0
1701980040000,4.46,4.462,4.456,4.461,1037.0
1701980100000,4.46,4.461,4.451,4.456,1335.0
1701980160000,4.456,4.459,4.449,4.45,2881.0
1701980220000,4.45,4.457,4.45,4.454,1274.0
1701980280000,4.454,4.454,4.44,4.442,2467.0
1701980340000,4.444,4.451,4.443,4.45,3467.0
1701980400000,4.451,4.453,4.45,4.452,1381.0
1701980460000,4.452,4.455,4.441,4.445,5210.0
1701980520000,4.446,4.446,4.44,4.441,1228.0
1701980580000,4.442,4.446,4.439,4.442,2056.0
1701980640000,4.443,4.448,4.443,4.447,1016.0
1701980700000,4.448,4.449,4.443,4.449,1999.0
1701980760000,4.45,4.451,4.449,4.45,895.0
1701980820000,4.45,4.45,4.442,4.442,1559.0
1701980880000,4.443,4.445,4.438,4.439,1709.0
1701980940000,4.44,4.442,4.432,4.439,1494.0
1701981000000,4.441,4.447,4.441,4.446,2214.0
1701981060000,4.446,4.449,4.445,4.448,564.0
1701981120000,4.448,4.449,4.434,4.437,3160.0
1701981180000,4.437,4.444,4.437,4.442,783.0
1701981240000,4.442,4.443,4.435,4.437,558.0
1701981300000,4.438,4.44,4.434,4.437,1001.0
1701981360000,4.436,4.438,4.431,4.434,1677.0
1701981420000,4.435,4.439,4.433,4.433,1231.0
1701981480000,4.433,4.433,4.421,4.423,2544.0
1701981540000,4.422,4.424,4.42,4.423,3939.0
1701981600000,4.423,4.423,4.412,4.418,4595.0
1701981660000,4.418,4.433,4.416,4.433,3647.0
1701981720000,4.433,4.441,4.431,4.439,1701.0
1701981780000,4.439,4.439,4.434,4.436,2117.0
1701981840000,4.436,4.45,4.436,4.447,8176.0
1701981900000,4.447,4.458,4.44,4.458,7889.0
1701981960000,4.457,4.459,4.446,4.452,4896.0
1701982020000,4.452,4.464,4.452,4.461,2996.0
1701982080000,4.461,4.462,4.45,4.456,2666.0
1701982140000,4.457,4.465,4.456,4.465,1525.0
1701982200000,4.465,4.468,4.457,4.467,6899.0
1701982260000,4.468,4.474,4.465,4.472,13914.0
1701982320000,4.469,4.471,4.466,4.47,2786.0
1701982380000,4.468,4.472,4.46,4.472,4084.0
1701982440000,4.471,4.474,4.465,4.471,1571.0
1701982500000,4.471,4.474,4.466,4.474,1711.0
1701982560000,4.472,4.482,4.472,4.48,3418.0
1701982620000,4.48,4.48,4.468,4.472,2671.0
1701982680000,4.472,4.473,4.467,4.472,2271.0
1701982740000,4.471,4.481,4.471,4.476,3889.0
1701982800000,4.476,4.482,4.471,4.472,2732.0
1701982860000,4.472,4.485,4.471,4.485,1848.0
1701982920000,4.484,4.493,4.482,4.493,3943.0
1701982980000,4.494,4.499,4.492,4.497,3027.0
1701983040000,4.498,4.501,4.495,4.495,3060.0
1701983100000,4.494,4.494,4.482,4.482,6022.0
1701983160000,4.481,4.492,4.48,4.492,4207.0
1701983220000,4.491,4.496,4.485,4.485,3380.0
1701983280000,4.485,4.491,4.483,4.489,5092.0
1701983340000,4.489,4.494,4.486,4.489,3380.0
1701983400000,4.489,4.496,4.486,4.489,4231.0
1701983460000,4.489,4.502,4.489,4.496,3376.0
1701983520000,4.496,4.496,4.489,4.494,2432.0
1701983580000,4.492,4.492,4.484,4.487,3362.0
1701983640000,4.487,4.492,4.485,4.486,1675.0
1701983700000,4.489,4.491,4.487,4.489,904.0
1701983760000,4.489,4.489,4.485,4.489,1035.0
1701983820000,4.487,4.498,4.487,4.498,879.0
1701983880000,4.498,4.508,4.498,4.502,4190.0
1701983940000,4.5,4.5,4.494,4.494,1154.0
1701984000000,4.493,4.495,4.487,4.488,3217.0
1701984060000,4.488,4.491,4.483,4.483,3440.0
1701984120000,4.483,4.499,4.483,4.497,2384.0
1701984180000,4.497,4.504,4.495,4.496,2810.0
1701984240000,4.496,4.498,4.491,4.493,1616.0
1701984300000,4.494,4.499,4.49,4.498,596.0
1701984360000,4.498,4.502,4.497,4.5,2469.0
1701984420000,4.501,4.505,4.497,4.504,2994.0
1701984480000,4.504,4.508,4.497,4.498,6284.0
1701984540000,4.499,4.509,4.499,4.503,2321.0
1701984600000,4.504,4.507,4.494,4.501,1371.0
1701984660000,4.501,4.51,4.5,4.509,1989.0
1701984720000,4.509,4.515,4.507,4.512,6119.0
1701984780000,4.513,4.517,4.511,4.513,1188.0
1701984840000,4.514,4.516,4.514,4.514,1995.0
1701984900000,4.514,4.55,4.512,4.54,28160.0
1701984960000,4.539,4.539,4.518,4.519,8741.0
1701985020000,4.52,4.541,4.52,4.529,7578.0
1701985080000,4.529,4.542,4.529,4.537,5114.0
1701985140000,4.537,4.54,4.535,4.536,1671.0
1701985200000,4.536,4.537,4.521,4.525,3762.0
1701985260000,4.525,4.537,4.525,4.535,2904.0
1701985320000,4.536,4.537,4.528,4.529,4029.0
1701985380000,4.53,4.536,4.527,4.536,3615.0
1701985440000,4.536,4.539,4.532,4.533,2142.0
1701985500000,4.533,4.536,4.532,4.536,4081.0
1701985560000,4.536,4.539,4.535,4.536,1290.0
1701985620000,4.534,4.538,4.533,4.536,3645.0
1701985680000,4.536,4.541,4.534,4.536,2234.0
1701985740000,4.535,4.536,4.534,4.535,1287.0
1701985800000,4.535,4.537,4.534,4.535,1814.0
1701985860000,4.535,4.541,4.533,4.54,3877.0
1701985920000,4.54,4.546,4.54,4.545,2378.0
1701985980000,4.546,4.549,4.545,4.549,990.0
1701986040000,4.55,4.555,4.549,4.55,2080.0
1701986100000,4.55,4.556,4.548,4.556,1922.0
1701986160000,4.556,4.556,4.542,4.547,1800.0
1701986220000,4.548,4.549,4.542,4.543,486.0
1701986280000,4.541,4.542,4.534,4.534,3487.0
1701986340000,4.533,4.533,4.523,4.53,4661.0
1701986400000,4.53,4.535,4.527,4.535,3510.0
1701986460000,4.534,4.546,4.533,4.542,5213.0
1701986520000,4.542,4.546,4.542,4.544,2934.0
1701986580000,4.544,4.545,4.538,4.541,2639.0
1701986640000,4.54,4.542,4.53,4.53,2336.0
1701986700000,4.529,4.536,4.529,4.536,1213.0
1701986760000,4.537,4.54,4.537,4.538,1101.0
1701986820000,4.537,4.543,4.535,4.537,3204.0
1701986880000,4.536,4.537,4.534,4.537,842.0
1701986940000,4.538,4.546,4.538,4.545,2024.0
1701987000000,4.545,4.548,4.539,4.542,3588.0
1701987060000,4.541,4.542,4.532,4.536,1621.0
1701987120000,4.536,4.54,4.536,4.536,365.0
1701987180000,4.535,4.537,4.534,4.535,406.0
1701987240000,4.535,4.548,4.535,4.546,3311.0
1701987300000,4.546,4.546,4.536,4.536,1095.0
1701987360000,4.537,4.538,4.531,4.534,996.0
1701987420000,4.535,4.535,4.529,4.529,899.0
1701987480000,4.53,4.53,4.524,4.525,975.0
1701987540000,4.526,4.527,4.51,4.513,6269.0
1701987600000,4.513,4.516,4.509,4.514,3490.0
1701987660000,4.515,4.515,4.508,4.512,3030.0
1701987720000,4.512,4.519,4.512,4.519,1350.0
1701987780000,4.519,4.522,4.519,4.522,788.0
1701987840000,4.523,4.525,4.52,4.52,1764.0
1701987900000,4.52,4.523,4.519,4.519,1687.0
1701987960000,4.519,4.521,4.519,4.519,584.0
1701988020000,4.518,4.521,4.518,4.521,382.0
1701988080000,4.521,4.528,4.52,4.528,1091.0
1701988140000,4.528,4.53,4.528,4.53,161.0
1701988200000,4.53,4.53,4.526,4.526,1518.0
1701988260000,4.526,4.528,4.525,4.525,2129.0
1701988320000,4.524,4.524,4.515,4.515,4237.0
1701988380000,4.515,4.515,4.511,4.512,969.0
1701988440000,4.512,4.512,4.491,4.492,8149.0
1701988500000,4.492,4.499,4.492,4.496,2012.0
1701988560000,4.497,4.503,4.497,4.503,1209.0
1701988620000,4.504,4.514,4.504,4.514,1499.0
1701988680000,4.515,4.518,4.515,4.518,1871.0
1701988740000,4.518,4.52,4.517,4.52,2597.0
1701988800000,4.52,4.521,4.511,4.511,2588.0
1701988860000,4.511,4.511,4.5,4.502,2829.0
1701988920000,4.504,4.508,4.504,4.508,762.0
1701988980000,4.508,4.514,4.507,4.512,1439.0
1701989040000,4.511,4.511,4.506,4.51,1023.0
1701989100000,4.511,4.517,4.511,4.517,1675.0
1701989160000,4.517,4.518,4.508,4.509,2671.0
1701989220000,4.509,4.514,4.507,4.512,2051.0
1701989280000,4.513,4.516,4.513,4.516,184.0
1701989340000,4.516,4.526,4.516,4.522,7132.0
1701989400000,4.523,4.53,4.522,4.529,2180.0
1701989460000,4.527,4.527,4.518,4.525,3982.0
1701989520000,4.526,4.529,4.523,4.524,5162.0
1701989580000,4.524,4.524,4.513,4.515,2369.0
1701989640000,4.515,4.524,4.515,4.524,2567.0
1701989700000,4.525,4.535,4.525,4.535,2525.0
1701989760000,4.535,4.535,4.533,4.534,1140.0
1701989820000,4.533,4.533,4.523,4.525,4091.0
1701989880000,4.524,4.524,4.507,4.51,7195.0
1701989940000,4.51,4.512,4.505,4.506,2164.0
1701990000000,4.507,4.511,4.501,4.501,3021.0
1701990060000,4.5,4.516,4.5,4.515,3650.0
1701990120000,4.516,4.521,4.516,4.521,3403.0
1701990180000,4.52,4.521,4.518,4.518,1331.0
1701990240000,4.517,4.517,4.505,4.51,7276.0
1701990300000,4.511,4.522,4.511,4.521,1971.0
1701990360000,4.522,4.523,4.519,4.519,1075.0
1701990420000,4.519,4.523,4.508,4.51,4920.0
1701990480000,4.51,4.519,4.505,4.514,4330.0
1701990540000,4.514,4.521,4.514,4.521,982.0
1701990600000,4.521,4.523,4.519,4.522,1574.0
1701990660000,4.522,4.529,4.519,4.519,1968.0
1701990720000,4.519,4.519,4.509,4.509,1436.0
1701990780000,4.508,4.516,4.503,4.516,2813.0
1701990840000,4.515,4.525,4.51,4.525,7838.0
1701990900000,4.526,4.527,4.515,4.523,6841.0
1701990960000,4.523,4.525,4.521,4.521,1795.0
1701991020000,4.521,4.522,4.511,4.522,2712.0
1701991080000,4.522,4.525,4.515,4.516,1079.0
1701991140000,4.516,4.519,4.513,4.518,998.0
1701991200000,4.517,4.518,4.514,4.518,988.0
1701991260000,4.518,4.52,4.515,4.517,441.0
1701991320000,4.517,4.522,4.516,4.52,656.0
1701991380000,4.52,4.52,4.504,4.504,2660.0
1701991440000,4.504,4.508,4.504,4.506,2036.0
1701991500000,4.506,4.507,4.499,4.499,2386.0
1701991560000,4.499,4.513,4.497,4.512,3350.0
1701991620000,4.511,4.513,4.501,4.501,2142.0
1701991680000,4.503,4.516,4.503,4.515,2423.0
1701991740000,4.513,4.527,4.511,4.522,7562.0
1701991800000,4.522,4.524,4.517,4.524,1772.0
1701991860000,4.523,4.529,4.518,4.52,4159.0
1701991920000,4.52,4.531,4.52,4.531,884.0
1701991980000,4.532,4.532,4.526,4.531,1545.0
1701992040000,4.531,4.533,4.528,4.53,1160.0
1701992100000,4.528,4.528,4.516,4.518,3472.0
1701992160000,4.518,4.529,4.518,4.529,1420.0
1701992220000,4.529,4.541,4.528,4.537,2612.0
1701992280000,4.537,4.538,4.53,4.534,3390.0
1701992340000,4.535,4.536,4.527,4.529,1692.0
1701992400000,4.528,4.534,4.527,4.529,3489.0
1701992460000,4.529,4.529,4.525,4.528,1970.0
1701992520000,4.528,4.541,4.526,4.535,2100.0
1701992580000,4.535,4.538,4.533,4.533,657.0
1701992640000,4.533,4.538,4.533,4.536,673.0
1701992700000,4.535,4.548,4.535,4.543,3485.0
1701992760000,4.543,4.545,4.538,4.539,1543.0
1701992820000,4.539,4.546,4.539,4.544,1741.0
1701992880000,4.544,4.551,4.54,4.542,3502.0
1701992940000,4.542,4.542,4.534,4.541,3231.0
1701993000000,4.542,4.543,4.536,4.538,3263.0
1701993060000,4.537,4.537,4.527,4.534,2208.0
1701993120000,4.534,4.534,4.531,4.534,1164.0
1701993180000,4.534,4.537,4.522,4.523,3435.0
1701993240000,4.522,4.527,4.518,4.527,2204.0
1701993300000,4.526,4.532,4.525,4.532,2517.0
1701993360000,4.531,4.531,4.527,4.527,723.0
1701993420000,4.527,4.529,4.525,4.528,910.0
1701993480000,4.529,4.529,4.523,4.523,1187.0
1701993540000,4.523,4.523,4.518,4.521,2060.0
1701993600000,4.522,4.527,4.514,4.527,8882.0
1701993660000,4.527,4.527,4.522,4.525,1366.0
1701993720000,4.524,4.534,4.524,4.533,3217.0
1701993780000,4.533,4.533,4.528,4.533,1524.0
1701993840000,4.534,4.534,4.525,4.525,1468.0
1701993900000,4.524,4.536,4.522,4.535,2031.0
1701993960000,4.536,4.54,4.522,4.523,2312.0
1701994020000,4.523,4.527,4.518,4.525,4870.0
1701994080000,4.524,4.525,4.514,4.516,3760.0
1701994140000,4.516,4.526,4.516,4.524,2312.0
1701994200000,4.525,4.528,4.519,4.522,1622.0
1701994260000,4.521,4.525,4.517,4.525,2203.0
1701994320000,4.523,4.523,4.521,4.522,1066.0
1701994380000,4.523,4.523,4.512,4.512,4470.0
1701994440000,4.513,4.517,4.51,4.51,1813.0
1701994500000,4.51,4.52,4.509,4.518,1881.0
1701994560000,4.518,4.522,4.518,4.519,1205.0
1701994620000,4.518,4.527,4.518,4.522,1345.0
1701994680000,4.523,4.525,4.515,4.517,3245.0
1701994740000,4.52,4.521,4.519,4.52,314.0
1701994800000,4.521,4.527,4.52,4.527,2164.0
1701994860000,4.527,4.537,4.527,4.537,1272.0
1701994920000,4.537,4.539,4.531,4.536,3168.0
1701994980000,4.537,4.541,4.535,4.537,1673.0
1701995040000,4.537,4.541,4.534,4.541,1864.0
1701995100000,4.541,4.545,4.54,4.544,3119.0
1701995160000,4.544,4.548,4.544,4.547,2794.0
1701995220000,4.547,4.549,4.544,4.545,835.0
1701995280000,4.545,4.545,4.539,4.543,929.0
1701995340000,4.543,4.544,4.542,4.542,484.0
1701995400000,4.542,4.545,4.536,4.544,3742.0
1701995460000,4.544,4.545,4.536,4.537,4418.0
1701995520000,4.536,4.538,4.527,4.53,2502.0
1701995580000,4.531,4.533,4.524,4.524,2780.0
1701995640000,4.524,4.525,4.519,4.52,1735.0
1701995700000,4.519,4.523,4.51,4.51,1531.0
1701995760000,4.509,4.517,4.509,4.512,4111.0
1701995820000,4.513,4.516,4.51,4.512,858.0
1701995880000,4.512,4.512,4.505,4.505,2804.0
1701995940000,4.508,4.509,4.505,4.507,948.0
1701996000000,4.505,4.505,4.497,4.503,3507.0
1701996060000,4.504,4.506,4.499,4.504,3845.0
1701996120000,4.504,4.504,4.5,4.502,1268.0
1701996180000,4.501,4.501,4.495,4.495,1366.0
1701996240000,4.494,4.494,4.487,4.492,2824.0
1701996300000,4.492,4.495,4.486,4.486,2003.0
1701996360000,4.487,4.494,4.487,4.489,1033.0
1701996420000,4.49,4.505,4.49,4.505,2974.0
1701996480000,4.505,4.509,4.503,4.506,1577.0
1701996540000,4.507,4.512,4.506,4.512,1286.0
1701996600000,4.511,4.514,4.51,4.514,859.0
1701996660000,4.514,4.516,4.512,4.513,2833.0
1701996720000,4.512,4.515,4.512,4.513,800.0
1701996780000,4.512,4.512,4.505,4.507,924.0
1701996840000,4.505,4.51,4.505,4.51,660.0
1701996900000,4.508,4.513,4.508,4.513,1975.0
1701996960000,4.513,4.522,4.513,4.522,2687.0
1701997020000,4.521,4.521,4.514,4.514,2682.0
1701997080000,4.513,4.515,4.509,4.514,2399.0
1701997140000,4.514,4.515,4.51,4.512,1260.0
1701997200000,4.512,4.514,4.508,4.512,1636.0
1701997260000,4.511,4.511,4.501,4.505,1510.0
1701997320000,4.504,4.514,4.503,4.51,4075.0
1701997380000,4.51,4.511,4.502,4.505,916.0
1701997440000,4.505,4.505,4.493,4.493,1632.0
1701997500000,4.493,4.493,4.487,4.487,4116.0
1701997560000,4.486,4.487,4.482,4.486,3217.0
1701997620000,4.486,4.486,4.474,4.474,2969.0
1701997680000,4.474,4.479,4.474,4.474,4984.0
1701997740000,4.473,4.473,4.464,4.471,6618.0
1701997800000,4.471,4.48,4.469,4.478,5028.0
1701997860000,4.477,4.478,4.47,4.47,3746.0
1701997920000,4.471,4.472,4.464,4.468,3318.0
1701997980000,4.469,4.477,4.469,4.473,1678.0
1701998040000,4.472,4.476,4.472,4.473,1571.0
1701998100000,4.472,4.479,4.468,4.478,2176.0
1701998160000,4.478,4.487,4.478,4.487,1387.0
1701998220000,4.485,4.489,4.483,4.486,2294.0
1701998280000,4.487,4.492,4.487,4.49,2946.0
1701998340000,4.49,4.499,4.488,4.491,4189.0
1701998400000,4.491,4.491,4.48,4.481,2809.0
1701998460000,4.482,4.484,4.476,4.476,2228.0
1701998520000,4.477,4.491,4.477,4.49,2044.0
1701998580000,4.491,4.491,4.489,4.489,491.0
1701998640000,4.488,4.489,4.484,4.488,1229.0
1701998700000,4.487,4.488,4.483,4.486,1263.0
1701998760000,4.486,4.497,4.486,4.497,2394.0
1701998820000,4.496,4.498,4.495,4.498,768.0
1701998880000,4.497,4.503,4.495,4.502,2561.0
1701998940000,4.503,4.503,4.496,4.498,3187.0
1701999000000,4.499,4.51,4.499,4.509,2224.0
1701999060000,4.508,4.508,4.501,4.508,1912.0
1701999120000,4.509,4.509,4.502,4.505,755.0
1701999180000,4.506,4.51,4.504,4.51,724.0
1701999240000,4.51,4.516,4.51,4.514,1926.0
1701999300000,4.514,4.522,4.514,4.517,5743.0
1701999360000,4.518,4.525,4.515,4.522,2333.0
1701999420000,4.52,4.527,4.518,4.524,2703.0
1701999480000,4.525,4.529,4.517,4.517,4045.0
1701999540000,4.517,4.523,4.514,4.519,4387.0
1701999600000,4.519,4.528,4.515,4.525,4555.0
1701999660000,4.524,4.538,4.522,4.536,10023.0
1701999720000,4.535,4.543,4.534,4.54,2303.0
1701999780000,4.54,4.541,4.527,4.527,4687.0
1701999840000,4.526,4.533,4.526,4.533,2275.0
1701999900000,4.534,4.54,4.527,4.536,3143.0
1701999960000,4.535,4.536,4.529,4.531,2263.0
1702000020000,4.53,4.533,4.525,4.526,641.0
1702000080000,4.527,4.531,4.527,4.527,1026.0
1702000140000,4.528,4.528,4.516,4.519,2956.0
1702000200000,4.519,4.524,4.518,4.524,830.0
1702000260000,4.524,4.529,4.523,4.529,1489.0
1702000320000,4.529,4.533,4.528,4.532,2345.0
1702000380000,4.533,4.542,4.529,4.54,2990.0
1702000440000,4.54,4.555,4.538,4.554,5145.0
1702000500000,4.554,4.554,4.544,4.545,4707.0
1702000560000,4.544,4.549,4.535,4.535,3357.0
1702000620000,4.536,4.547,4.532,4.547,2535.0
1702000680000,4.547,4.547,4.538,4.538,2325.0
1702000740000,4.537,4.544,4.536,4.541,1377.0
1702000800000,4.541,4.543,4.534,4.542,2010.0
1702000860000,4.542,4.545,4.535,4.535,2387.0
1702000920000,4.534,4.538,4.531,4.533,2257.0
1702000980000,4.534,4.543,4.531,4.54,3846.0
1702001040000,4.539,4.541,4.533,4.534,4188.0
1702001100000,4.533,4.533,4.526,4.53,6719.0
1702001160000,4.53,4.535,4.53,4.534,1217.0
1702001220000,4.534,4.534,4.523,4.525,5378.0
1702001280000,4.525,4.539,4.525,4.535,7801.0
1702001340000,4.535,4.536,4.525,4.525,6076.0
1702001400000,4.524,4.526,4.521,4.526,3331.0
1702001460000,4.526,4.535,4.523,4.535,3152.0
1702001520000,4.535,4.535,4.528,4.531,1653.0
1702001580000,4.532,4.545,4.532,4.541,2781.0
1702001640000,4.542,4.551,4.542,4.55,3052.0
1702001700000,4.55,4.551,4.544,4.544,2121.0
1702001760000,4.543,4.554,4.541,4.552,2591.0
1702001820000,4.551,4.555,4.544,4.545,4837.0
1702001880000,4.545,4.545,4.531,4.532,3764.0
1702001940000,4.532,4.537,4.531,4.536,1996.0
1702002000000,4.535,4.535,4.531,4.531,778.0
1702002060000,4.53,4.541,4.528,4.537,6640.0
1702002120000,4.537,4.551,4.535,4.548,5225.0
1702002180000,4.548,4.548,4.538,4.544,3335.0
1702002240000,4.544,4.544,4.535,4.54,2324.0
1702002300000,4.541,4.541,4.535,4.536,2632.0
1702002360000,4.536,4.55,4.535,4.55,2878.0
1702002420000,4.55,4.555,4.55,4.551,1385.0
1702002480000,4.551,4.555,4.548,4.552,4697.0
1702002540000,4.552,4.558,4.549,4.558,2696.0
1702002600000,4.558,4.564,4.556,4.559,3105.0
1702002660000,4.559,4.559,4.54,4.54,4207.0
1702002720000,4.542,4.542,4.521,4.527,6536.0
1702002780000,4.528,4.528,4.514,4.522,4991.0
1702002840000,4.521,4.522,4.512,4.512,1174.0
1702002900000,4.513,4.517,4.512,4.517,5472.0
1702002960000,4.516,4.518,4.513,4.513,510.0
1702003020000,4.512,4.512,4.505,4.507,3225.0
1702003080000,4.507,4.509,4.502,4.505,3695.0
1702003140000,4.503,4.517,4.502,4.515,9442.0
1702003200000,4.514,4.514,4.505,4.512,4324.0
1702003260000,4.512,4.512,4.495,4.502,8841.0
1702003320000,4.503,4.504,4.501,4.501,2676.0
1702003380000,4.5,4.508,4.495,4.504,4452.0
1702003440000,4.504,4.508,4.504,4.507,584.0
1702003500000,4.507,4.522,4.504,4.519,3816.0
1702003560000,4.518,4.52,4.514,4.515,1704.0
1702003620000,4.516,4.516,4.507,4.507,2266.0
1702003680000,4.506,4.506,4.499,4.499,3904.0
1702003740000,4.5,4.501,4.492,4.494,3569.0
1702003800000,4.494,4.504,4.493,4.504,4090.0
1702003860000,4.504,4.51,4.5,4.507,3142.0
1702003920000,4.508,4.53,4.508,4.53,4128.0
1702003980000,4.53,4.53,4.523,4.53,3070.0
1702004040000,4.53,4.532,4.525,4.53,4237.0
1702004100000,4.53,4.536,4.528,4.535,2036.0
1702004160000,4.534,4.535,4.524,4.527,3523.0
1702004220000,4.526,4.529,4.526,4.527,1519.0
1702004280000,4.526,4.527,4.513,4.514,8026.0
1702004340000,4.513,4.519,4.513,4.513,1902.0
1702004400000,4.513,4.522,4.513,4.522,1368.0
1702004460000,4.521,4.521,4.505,4.505,4078.0
1702004520000,4.505,4.515,4.505,4.51,1451.0
1702004580000,4.509,4.511,4.504,4.504,757.0
1702004640000,4.504,4.507,4.499,4.5,3118.0
1702004700000,4.501,4.512,4.5,4.505,4077.0
1702004760000,4.505,4.505,4.497,4.497,1334.0
1702004820000,4.497,4.497,4.493,4.494,2852.0
1702004880000,4.492,4.501,4.492,4.501,5606.0
1702004940000,4.502,4.505,4.501,4.504,6425.0
1702005000000,4.504,4.509,4.502,4.504,5501.0
1702005060000,4.504,4.506,4.498,4.503,1575.0
1702005120000,4.503,4.504,4.496,4.496,904.0
1702005180000,4.496,4.501,4.495,4.501,413.0
1702005240000,4.501,4.505,4.501,4.505,1164.0
1702005300000,4.504,4.515,4.504,4.508,2780.0
1702005360000,4.507,4.507,4.498,4.498,4718.0
1702005420000,4.498,4.504,4.498,4.504,1289.0
1702005480000,4.504,4.508,4.504,4.508,837.0
1702005540000,4.509,4.525,4.508,4.521,3605.0
1702005600000,4.521,4.534,4.52,4.533,3390.0
1702005660000,4.534,4.54,4.533,4.534,3624.0
1702005720000,4.535,4.537,4.527,4.534,4832.0
1702005780000,4.534,4.548,4.534,4.547,6548.0
1702005840000,4.544,4.544,4.534,4.541,7712.0
1702005900000,4.54,4.542,4.53,4.535,4870.0
1702005960000,4.534,4.538,4.534,4.538,678.0
1702006020000,4.539,4.54,4.535,4.537,3299.0
1702006080000,4.538,4.548,4.538,4.543,3945.0
1702006140000,4.544,4.552,4.541,4.552,1856.0
1702006200000,4.551,4.551,4.541,4.541,1283.0
1702006260000,4.54,4.549,4.538,4.548,3706.0
1702006320000,4.549,4.564,4.549,4.564,4679.0
1702006380000,4.563,4.566,4.561,4.564,3175.0
1702006440000,4.565,4.575,4.56,4.56,11071.0
1702006500000,4.559,4.559,4.547,4.552,3691.0
1702006560000,4.553,4.557,4.546,4.55,4078.0
1702006620000,4.55,4.555,4.55,4.553,1177.0
1702006680000,4.551,4.551,4.546,4.549,1529.0
1702006740000,4.546,4.547,4.539,4.539,1171.0
1702006800000,4.539,4.539,4.531,4.536,4427.0
1702006860000,4.535,4.544,4.533,4.542,4347.0
1702006920000,4.543,4.55,4.542,4.55,748.0
1702006980000,4.551,4.554,4.545,4.545,987.0
1702007040000,4.545,4.546,4.542,4.544,1336.0
1702007100000,4.544,4.547,4.54,4.547,1091.0
1702007160000,4.548,4.551,4.537,4.537,3387.0
1702007220000,4.537,4.541,4.537,4.54,879.0
1702007280000,4.541,4.541,4.529,4.531,8734.0
1702007340000,4.531,4.536,4.528,4.535,2711.0
1702007400000,4.535,4.539,4.528,4.53,1976.0
1702007460000,4.531,4.532,4.523,4.527,1003.0
1702007520000,4.524,4.53,4.524,4.526,1257.0
1702007580000,4.526,4.527,4.52,4.521,773.0
1702007640000,4.52,4.53,4.52,4.528,1666.0
1702007700000,4.527,4.531,4.524,4.531,2200.0
1702007760000,4.532,4.539,4.532,4.537,1100.0
1702007820000,4.537,4.537,4.527,4.527,2936.0
1702007880000,4.527,4.531,4.527,4.527,2112.0
1702007940000,4.528,4.528,4.522,4.522,862.0
1702008000000,4.522,4.522,4.518,4.519,2322.0
1702008060000,4.517,4.521,4.513,4.521,2617.0
1702008120000,4.522,4.527,4.515,4.519,3830.0
1702008180000,4.519,4.52,4.51,4.52,3512.0
1702008240000,4.519,4.519,4.507,4.507,7671.0
1702008300000,4.508,4.512,4.506,4.506,1732.0
1702008360000,4.507,4.509,4.505,4.506,2433.0
1702008420000,4.506,4.506,4.5,4.5,4853.0
1702008480000,4.499,4.506,4.497,4.502,8263.0
1702008540000,4.504,4.51,4.504,4.509,1641.0
1702008600000,4.509,4.512,4.507,4.511,1015.0
1702008660000,4.511,4.513,4.505,4.513,1607.0
1702008720000,4.514,4.523,4.512,4.522,1774.0
1702008780000,4.521,4.521,4.517,4.521,1970.0
1702008840000,4.52,4.522,4.517,4.517,824.0
1702008900000,4.518,4.526,4.514,4.514,4606.0
1702008960000,4.513,4.516,4.511,4.512,2826.0
1702009020000,4.511,4.511,4.507,4.508,1129.0
1702009080000,4.508,4.51,4.504,4.51,2244.0
1702009140000,4.511,4.514,4.509,4.512,1389.0
1702009200000,4.515,4.515,4.511,4.513,1416.0
1702009260000,4.513,4.513,4.506,4.509,2198.0
1702009320000,4.508,4.508,4.502,4.508,2619.0
1702009380000,4.508,4.522,4.507,4.522,5924.0
1702009440000,4.521,4.522,4.514,4.514,5726.0
1702009500000,4.513,4.514,4.499,4.499,19443.0
1702009560000,4.498,4.503,4.497,4.499,3429.0
1702009620000,4.498,4.499,4.495,4.499,2056.0
1702009680000,4.499,4.503,4.499,4.501,886.0
1702009740000,4.501,4.501,4.497,4.499,3905.0
1702009800000,4.499,4.511,4.499,4.511,2947.0
1702009860000,4.51,4.511,4.504,4.506,2431.0
1702009920000,4.506,4.506,4.498,4.498,597.0
1702009980000,4.498,4.5,4.497,4.498,1077.0
1702010040000,4.499,4.499,4.494,4.494,1392.0
1702010100000,4.494,4.495,4.488,4.491,3150.0
1702010160000,4.491,4.493,4.49,4.493,715.0
1702010220000,4.493,4.494,4.49,4.492,4278.0
1702010280000,4.492,4.492,4.48,4.48,5422.0
1702010340000,4.479,4.486,4.477,4.486,6504.0
1702010400000,4.485,4.486,4.478,4.482,5294.0
1702010460000,4.484,4.485,4.478,4.48,2878.0
1702010520000,4.479,4.484,4.479,4.483,825.0
1702010580000,4.482,4.482,4.477,4.478,1636.0
1702010640000,4.479,4.482,4.475,4.479,1668.0
1702010700000,4.479,4.48,4.475,4.475,1166.0
1702010760000,4.474,4.481,4.472,4.477,1763.0
1702010820000,4.476,4.477,4.47,4.471,1505.0
1702010880000,4.47,4.471,4.468,4.471,2717.0
1702010940000,4.471,4.473,4.465,4.467,3387.0
1702011000000,4.467,4.469,4.465,4.469,1826.0
1702011060000,4.469,4.469,4.463,4.463,2716.0
1702011120000,4.465,4.473,4.465,4.467,3938.0
1702011180000,4.468,4.472,4.468,4.468,1804.0
1702011240000,4.467,4.468,4.462,4.465,2602.0
1702011300000,4.465,4.47,4.461,4.464,3396.0
1702011360000,4.463,4.468,4.463,4.465,1280.0
1702011420000,4.465,4.466,4.457,4.46,3376.0
1702011480000,4.461,4.465,4.46,4.461,2255.0
1702011540000,4.462,4.462,4.459,4.459,2335.0
1702011600000,4.459,4.463,4.457,4.457,1963.0
1702011660000,4.458,4.47,4.457,4.463,3379.0
1702011720000,4.464,4.471,4.464,4.464,4004.0
1702011780000,4.463,4.464,4.458,4.458,1056.0
1702011840000,4.458,4.458,4.45,4.452,5649.0
1702011900000,4.451,4.467,4.448,4.467,4497.0
1702011960000,4.466,4.467,4.463,4.463,1123.0
1702012020000,4.463,4.466,4.458,4.459,5234.0
1702012080000,4.459,4.468,4.459,4.468,3067.0
1702012140000,4.467,4.469,4.466,4.469,2337.0
1702012200000,4.469,4.469,4.466,4.469,4129.0
1702012260000,4.467,4.467,4.463,4.463,1211.0
1702012320000,4.462,4.472,4.462,4.471,2036.0
1702012380000,4.47,4.473,4.47,4.473,471.0
1702012440000,4.473,4.475,4.471,4.472,1097.0
1702012500000,4.473,4.479,4.469,4.475,2092.0
1702012560000,4.475,4.481,4.474,4.481,2000.0
1702012620000,4.48,4.484,4.476,4.479,4510.0
1702012680000,4.48,4.48,4.473,4.473,2185.0
1702012740000,4.472,4.472,4.469,4.469,1313.0
1702012800000,4.468,4.468,4.464,4.466,1448.0
1702012860000,4.466,4.472,4.466,4.469,2224.0
1702012920000,4.468,4.476,4.468,4.474,1807.0
1702012980000,4.474,4.475,4.47,4.471,2022.0
1702013040000,4.47,4.474,4.469,4.474,1121.0
1702013100000,4.474,4.475,4.467,4.467,1325.0
1702013160000,4.467,4.479,4.464,4.477,4050.0
1702013220000,4.477,4.479,4.466,4.47,1233.0
1702013280000,4.471,4.479,4.471,4.479,1631.0
1702013340000,4.479,4.485,4.478,4.483,2334.0
1702013400000,4.483,4.484,4.476,4.476,1441.0
1702013460000,4.476,4.477,4.472,4.472,2873.0
1702013520000,4.473,4.474,4.471,4.474,398.0
1702013580000,4.475,4.477,4.474,4.477,698.0
1702013640000,4.477,4.478,4.472,4.473,591.0
1702013700000,4.471,4.474,4.469,4.471,920.0
1702013760000,4.472,4.476,4.471,4.471,896.0
1702013820000,4.472,4.473,4.468,4.468,616.0
1702013880000,4.467,4.471,4.465,4.467,861.0
1702013940000,4.467,4.467,4.462,4.465,1312.0
1702014000000,4.465,4.472,4.462,4.462,6286.0
1702014060000,4.462,4.464,4.46,4.462,2002.0
1702014120000,4.462,4.467,4.459,4.466,1808.0
1702014180000,4.466,4.47,4.465,4.466,606.0
1702014240000,4.466,4.468,4.465,4.466,522.0
1702014300000,4.469,4.477,4.469,4.477,1567.0
1702014360000,4.477,4.48,4.475,4.476,2068.0
1702014420000,4.477,4.485,4.477,4.485,2044.0
1702014480000,4.485,4.491,4.485,4.49,2520.0
1702014540000,4.491,4.492,4.487,4.489,1919.0
1702014600000,4.49,4.493,4.488,4.493,1327.0
1702014660000,4.494,4.508,4.494,4.507,7151.0
1702014720000,4.507,4.513,4.505,4.51,6393.0
1702014780000,4.511,4.518,4.511,4.518,3219.0
1702014840000,4.518,4.523,4.518,4.523,2497.0
1702014900000,4.523,4.525,4.519,4.522,5132.0
1702014960000,4.522,4.523,4.517,4.517,1833.0
1702015020000,4.519,4.528,4.519,4.526,3235.0
1702015080000,4.526,4.526,4.517,4.522,3583.0
1702015140000,4.52,4.525,4.52,4.525,1724.0
1702015200000,4.525,4.525,4.512,4.519,7107.0
1702015260000,4.52,4.523,4.505,4.505,3730.0
1702015320000,4.507,4.514,4.506,4.514,3190.0
1702015380000,4.514,4.517,4.512,4.512,883.0
1702015440000,4.512,4.513,4.507,4.508,6925.0
1702015500000,4.508,4.515,4.504,4.511,5486.0
1702015560000,4.511,4.515,4.511,4.511,1548.0
1702015620000,4.511,4.519,4.511,4.517,4116.0
1702015680000,4.517,4.521,4.517,4.519,1128.0
1702015740000,4.518,4.52,4.514,4.516,6130.0
1702015800000,4.515,4.529,4.513,4.528,4443.0
1702015860000,4.527,4.533,4.524,4.533,2650.0
1702015920000,4.533,4.545,4.531,4.545,3701.0
1702015980000,4.543,4.557,4.543,4.555,2839.0
1702016040000,4.555,4.562,4.555,4.56,4292.0
1702016100000,4.56,4.561,4.55,4.558,2416.0
1702016160000,4.558,4.561,4.55,4.559,4078.0
1702016220000,4.559,4.562,4.558,4.562,1528.0
1702016280000,4.561,4.567,4.56,4.563,6507.0
1702016340000,4.564,4.569,4.558,4.562,5061.0
1702016400000,4.563,4.565,4.546,4.558,9266.0
1702016460000,4.559,4.568,4.559,4.564,3054.0
1702016520000,4.564,4.565,4.555,4.556,2047.0
1702016580000,4.555,4.555,4.549,4.553,1862.0
1702016640000,4.553,4.565,4.552,4.563,3946.0
1702016700000,4.563,4.569,4.556,4.557,5202.0
1702016760000,4.557,4.557,4.545,4.549,1653.0
1702016820000,4.547,4.551,4.544,4.546,2798.0
1702016880000,4.546,4.549,4.546,4.548,2069.0
1702016940000,4.549,4.554,4.549,4.553,1006.0
1702017000000,4.552,4.553,4.531,4.533,6681.0
1702017060000,4.532,4.539,4.526,4.538,5239.0
1702017120000,4.538,4.54,4.529,4.529,3467.0
1702017180000,4.531,4.541,4.52,4.523,7028.0
1702017240000,4.523,4.526,4.516,4.522,3382.0
1702017300000,4.522,4.523,4.514,4.515,2338.0
1702017360000,4.515,4.521,4.515,4.521,1314.0
1702017420000,4.521,4.525,4.519,4.521,2265.0
1702017480000,4.52,4.522,4.506,4.514,7379.0
1702017540000,4.512,4.512,4.5,4.51,9675.0
1702017600000,4.51,4.51,4.499,4.499,2870.0
1702017660000,4.499,4.506,4.496,4.506,3196.0
1702017720000,4.507,4.515,4.503,4.515,4203.0
1702017780000,4.514,4.514,4.507,4.51,1172.0
1702017840000,4.51,4.511,4.505,4.505,1097.0
1702017900000,4.506,4.513,4.506,4.513,1102.0
1702017960000,4.512,4.513,4.493,4.496,6253.0
1702018020000,4.495,4.499,4.488,4.492,3614.0
1702018080000,4.491,4.502,4.491,4.498,5113.0
1702018140000,4.497,4.497,4.49,4.496,5091.0
1702018200000,4.495,4.499,4.49,4.49,1565.0
1702018260000,4.491,4.493,4.485,4.49,2173.0
1702018320000,4.489,4.491,4.484,4.486,1341.0
1702018380000,4.485,4.489,4.484,4.489,1402.0
1702018440000,4.488,4.497,4.487,4.494,968.0
1702018500000,4.495,4.501,4.493,4.501,1525.0
1702018560000,4.5,4.5,4.496,4.496,634.0
1702018620000,4.496,4.501,4.492,4.5,1686.0
1702018680000,4.498,4.499,4.495,4.495,1372.0
1702018740000,4.496,4.499,4.495,4.496,386.0
1702018800000,4.497,4.503,4.488,4.493,3797.0
1702018860000,4.492,4.492,4.483,4.483,1276.0
1702018920000,4.482,4.484,4.48,4.481,2040.0
1702018980000,4.48,4.494,4.477,4.494,4036.0
1702019040000,4.495,4.495,4.474,4.474,5225.0
1702019100000,4.473,4.473,4.462,4.462,5794.0
1702019160000,4.463,4.466,4.457,4.457,2654.0
1702019220000,4.459,4.466,4.459,4.466,3228.0
1702019280000,4.465,4.476,4.462,4.475,4777.0
1702019340000,4.475,4.482,4.467,4.467,3412.0
1702019400000,4.467,4.474,4.461,4.461,2829.0
1702019460000,4.461,4.462,4.457,4.458,779.0
1702019520000,4.458,4.46,4.455,4.457,1593.0
1702019580000,4.457,4.472,4.457,4.47,2391.0
1702019640000,4.467,4.467,4.46,4.465,1240.0
1702019700000,4.463,4.467,4.457,4.467,2242.0
1702019760000,4.464,4.464,4.461,4.463,588.0
1702019820000,4.462,4.462,4.456,4.458,1991.0
1702019880000,4.458,4.464,4.457,4.464,2610.0
1702019940000,4.463,4.467,4.46,4.463,5538.0
1702020000000,4.464,4.468,4.46,4.46,1222.0
1702020060000,4.46,4.46,4.456,4.457,1599.0
1702020120000,4.457,4.458,4.453,4.455,2398.0
1702020180000,4.454,4.454,4.444,4.451,6801.0
1702020240000,4.452,4.456,4.447,4.448,2144.0
1702020300000,4.447,4.452,4.445,4.449,2236.0
1702020360000,4.448,4.453,4.445,4.446,2239.0
1702020420000,4.449,4.455,4.448,4.451,563.0
1702020480000,4.451,4.451,4.42,4.424,19697.0
1702020540000,4.423,4.433,4.416,4.422,10219.0
1702020600000,4.423,4.431,4.412,4.414,4856.0
1702020660000,4.412,4.415,4.383,4.407,56318.0
1702020720000,4.409,4.418,4.409,4.414,6166.0
1702020780000,4.415,4.419,4.414,4.415,3008.0
1702020840000,4.415,4.421,4.41,4.418,6770.0
1702020900000,4.417,4.431,4.416,4.431,6457.0
1702020960000,4.43,4.43,4.425,4.43,4706.0
1702021020000,4.429,4.435,4.424,4.426,11252.0
1702021080000,4.426,4.436,4.425,4.435,6959.0
1702021140000,4.435,4.435,4.432,4.435,2613.0
1702021200000,4.435,4.459,4.435,4.459,16912.0
1702021260000,4.46,4.474,4.459,4.465,16061.0
1702021320000,4.466,4.479,4.457,4.478,19560.0
1702021380000,4.478,4.48,4.468,4.474,8294.0
1702021440000,4.473,4.496,4.471,4.492,21658.0
1702021500000,4.492,4.498,4.49,4.495,5904.0
1702021560000,4.495,4.503,4.494,4.502,3118.0
1702021620000,4.502,4.511,4.5,4.5,5016.0
1702021680000,4.499,4.499,4.488,4.492,2940.0
1702021740000,4.492,4.5,4.489,4.49,6042.0
1702021800000,4.489,4.49,4.482,4.483,3802.0
1702021860000,4.482,4.482,4.472,4.474,4628.0
1702021920000,4.474,4.483,4.474,4.481,5105.0
1702021980000,4.481,4.483,4.476,4.477,973.0
1702022040000,4.476,4.478,4.474,4.476,996.0
1702022100000,4.476,4.477,4.471,4.472,625.0
1702022160000,4.472,4.472,4.466,4.471,3590.0
1702022220000,4.47,4.47,4.459,4.461,4381.0
1702022280000,4.461,4.464,4.457,4.458,3073.0
1702022340000,4.457,4.461,4.457,4.459,1393.0
1702022400000,4.46,4.472,4.457,4.467,7774.0
1702022460000,4.469,4.469,4.446,4.45,8517.0
1702022520000,4.45,4.454,4.444,4.452,5142.0
1702022580000,4.451,4.456,4.449,4.455,1963.0
1702022640000,4.455,4.469,4.455,4.467,2006.0
1702022700000,4.467,4.467,4.457,4.459,2028.0
1702022760000,4.459,4.461,4.454,4.455,2030.0
1702022820000,4.455,4.455,4.445,4.448,2442.0
1702022880000,4.449,4.463,4.448,4.461,2796.0
1702022940000,4.462,4.463,4.455,4.455,1778.0
1702023000000,4.454,4.457,4.447,4.447,2375.0
1702023060000,4.445,4.466,4.44,4.465,12091.0
1702023120000,4.465,4.465,4.458,4.464,1672.0
1702023180000,4.464,4.469,4.464,4.467,913.0
1702023240000,4.467,4.473,4.464,4.466,4273.0
1702023300000,4.465,4.467,4.45,4.454,5284.0
1702023360000,4.454,4.454,4.448,4.448,2902.0
1702023420000,4.449,4.453,4.444,4.45,5226.0
1702023480000,4.449,4.449,4.444,4.444,4573.0
1702023540000,4.444,4.445,4.432,4.442,10431.0
1702023600000,4.44,4.449,4.439,4.449,2313.0
1702023660000,4.448,4.458,4.436,4.458,4949.0
1702023720000,4.458,4.46,4.449,4.46,5111.0
1702023780000,4.46,4.462,4.455,4.46,2089.0
1702023840000,4.461,4.462,4.459,4.461,885.0
1702023900000,4.461,4.464,4.459,4.462,1219.0
1702023960000,4.462,4.468,4.462,4.467,1518.0
1702024020000,4.468,4.469,4.46,4.46,2188.0
1702024080000,4.459,4.467,4.458,4.467,1706.0
1702024140000,4.467,4.469,4.46,4.461,2493.0
1702024200000,4.461,4.466,4.46,4.462,1680.0
1702024260000,4.461,4.467,4.461,4.463,1312.0
1702024320000,4.463,4.468,4.463,4.465,1701.0
1702024380000,4.465,4.471,4.465,4.468,1551.0
1702024440000,4.468,4.475,4.468,4.474,2040.0
1702024500000,4.473,4.479,4.471,4.477,3116.0
1702024560000,4.476,4.476,4.47,4.476,1708.0
1702024620000,4.474,4.48,4.473,4.48,1523.0
1702024680000,4.481,4.484,4.479,4.483,1690.0
1702024740000,4.483,4.493,4.481,4.488,5775.0
1702024800000,4.486,4.487,4.482,4.482,866.0
1702024860000,4.48,4.486,4.48,4.482,917.0
1702024920000,4.481,4.482,4.473,4.475,2224.0
1702024980000,4.473,4.48,4.47,4.478,1732.0
1702025040000,4.477,4.481,4.475,4.48,935.0
1702025100000,4.481,4.481,4.472,4.472,1480.0
1702025160000,4.471,4.476,4.471,4.474,837.0
1702025220000,4.475,4.479,4.473,4.474,1341.0
1702025280000,4.475,4.476,4.473,4.473,1201.0
1702025340000,4.474,4.478,4.471,4.478,3432.0
1702025400000,4.479,4.484,4.478,4.484,1979.0
1702025460000,4.482,4.486,4.481,4.482,5369.0
1702025520000,4.483,4.493,4.483,4.49,2232.0
1702025580000,4.491,4.493,4.489,4.49,1389.0
1702025640000,4.49,4.491,4.486,4.486,1374.0
1702025700000,4.487,4.489,4.48,4.481,2439.0
1702025760000,4.482,4.484,4.475,4.475,2158.0
1702025820000,4.474,4.477,4.464,4.464,8181.0
1702025880000,4.465,4.465,4.454,4.454,4552.0
1702025940000,4.454,4.455,4.436,4.437,16185.0
1702026000000,4.437,4.446,4.435,4.442,7266.0
1702026060000,4.442,4.457,4.442,4.452,3692.0
1702026120000,4.451,4.456,4.448,4.452,3500.0
1702026180000,4.45,4.452,4.446,4.447,5185.0
1702026240000,4.448,4.453,4.448,4.453,1041.0
1702026300000,4.453,4.464,4.45,4.464,5267.0
1702026360000,4.465,4.473,4.461,4.471,4550.0
1702026420000,4.471,4.471,4.463,4.466,2419.0
1702026480000,4.466,4.466,4.451,4.451,3809.0
1702026540000,4.452,4.469,4.45,4.463,12445.0
1702026600000,4.464,4.465,4.463,4.463,1139.0
1702026660000,4.462,4.467,4.461,4.465,2486.0
1702026720000,4.466,4.474,4.465,4.474,1475.0
1702026780000,4.475,4.482,4.47,4.48,4336.0
1702026840000,4.482,4.482,4.476,4.478,818.0
1702026900000,4.478,4.484,4.476,4.479,2588.0
1702026960000,4.478,4.481,4.476,4.481,3122.0
1702027020000,4.482,4.49,4.482,4.489,2701.0
1702027080000,4.489,4.492,4.488,4.489,2265.0
1702027140000,4.488,4.496,4.488,4.494,4295.0
1702027200000,4.493,4.5,4.491,4.498,1678.0
1702027260000,4.498,4.5,4.487,4.49,4908.0
1702027320000,4.49,4.496,4.489,4.495,1736.0
1702027380000,4.496,4.499,4.492,4.493,571.0
1702027440000,4.494,4.501,4.49,4.495,2602.0
1702027500000,4.495,4.504,4.494,4.504,3981.0
1702027560000,4.501,4.506,4.499,4.503,1108.0
1702027620000,4.501,4.505,4.498,4.501,5310.0
1702027680000,4.5,4.502,4.493,4.494,3310.0
1702027740000,4.495,4.495,4.488,4.491,1291.0
1702027800000,4.492,4.497,4.49,4.496,1563.0
1702027860000,4.496,4.496,4.489,4.495,2100.0
1702027920000,4.494,4.501,4.494,4.5,1236.0
1702027980000,4.499,4.503,4.496,4.498,1665.0
1702028040000,4.497,4.499,4.491,4.492,881.0
1702028100000,4.491,4.492,4.484,4.484,1921.0
1702028160000,4.484,4.488,4.477,4.488,3276.0
1702028220000,4.488,4.488,4.484,4.484,710.0
1702028280000,4.483,4.484,4.479,4.479,1155.0
1702028340000,4.48,4.481,4.478,4.48,1234.0
1702028400000,4.481,4.485,4.471,4.475,4528.0
1702028460000,4.475,4.477,4.47,4.472,1423.0
1702028520000,4.474,4.482,4.473,4.478,5557.0
1702028580000,4.477,4.477,4.462,4.473,12684.0
1702028640000,4.473,4.474,4.47,4.473,489.0
1702028700000,4.472,4.472,4.462,4.47,1100.0
1702028760000,4.47,4.472,4.468,4.469,2038.0
1702028820000,4.468,4.473,4.467,4.473,688.0
1702028880000,4.474,4.483,4.474,4.481,4013.0
1702028940000,4.482,4.484,4.48,4.482,1802.0
1702029000000,4.482,4.482,4.476,4.478,2232.0
1702029060000,4.477,4.478,4.472,4.472,1099.0
1702029120000,4.472,4.474,4.467,4.467,2573.0
1702029180000,4.467,4.468,4.463,4.464,486.0
1702029240000,4.463,4.466,4.458,4.465,1212.0
1702029300000,4.463,4.469,4.462,4.465,1146.0
1702029360000,4.465,4.472,4.462,4.463,3578.0
1702029420000,4.464,4.469,4.464,4.468,210.0
1702029480000,4.469,4.47,4.461,4.462,715.0
1702029540000,4.461,4.465,4.461,4.464,574.0
1702029600000,4.462,4.462,4.455,4.46,1349.0
1702029660000,4.46,4.474,4.46,4.468,3282.0
1702029720000,4.467,4.469,4.462,4.466,1751.0
1702029780000,4.466,4.471,4.465,4.471,1950.0
1702029840000,4.472,4.481,4.472,4.48,931.0
1702029900000,4.479,4.481,4.476,4.476,2708.0
1702029960000,4.476,4.483,4.476,4.483,1896.0
1702030020000,4.48,4.482,4.478,4.479,1816.0
1702030080000,4.479,4.489,4.478,4.489,1418.0
1702030140000,4.489,4.489,4.485,4.485,676.0
1702030200000,4.487,4.491,4.486,4.491,1910.0
1702030260000,4.492,4.494,4.491,4.492,1360.0
1702030320000,4.492,4.493,4.483,4.483,2045.0
1702030380000,4.482,4.484,4.481,4.483,869.0
1702030440000,4.482,4.484,4.48,4.483,389.0
1702030500000,4.484,4.485,4.478,4.478,1790.0
1702030560000,4.477,4.477,4.468,4.468,1667.0
1702030620000,4.468,4.468,4.463,4.466,1731.0
1702030680000,4.466,4.467,4.463,4.464,2368.0
1702030740000,4.464,4.474,4.464,4.474,3639.0
1702030800000,4.474,4.474,4.467,4.468,1067.0
1702030860000,4.468,4.475,4.465,4.475,2477.0
1702030920000,4.475,4.482,4.475,4.482,1745.0
1702030980000,4.482,4.482,4.478,4.48,1650.0
1702031040000,4.479,4.479,4.473,4.477,1374.0
1702031100000,4.476,4.476,4.467,4.467,1848.0
1702031160000,4.467,4.474,4.467,4.472,1780.0
1702031220000,4.471,4.482,4.471,4.48,1239.0
1702031280000,4.481,4.484,4.481,4.484,2345.0
1702031340000,4.484,4.486,4.481,4.482,1743.0
1702031400000,4.483,4.489,4.482,4.487,1345.0
1702031460000,4.488,4.488,4.478,4.479,882.0
1702031520000,4.479,4.486,4.478,4.478,2511.0
1702031580000,4.476,4.476,4.464,4.468,2301.0
1702031640000,4.467,4.471,4.466,4.466,2549.0
1702031700000,4.466,4.47,4.466,4.467,1158.0
1702031760000,4.467,4.467,4.457,4.459,1903.0
1702031820000,4.46,4.468,4.46,4.468,1501.0
1702031880000,4.467,4.471,4.464,4.464,1118.0
1702031940000,4.464,4.464,4.46,4.46,1028.0
1702032000000,4.461,4.467,4.46,4.465,2225.0
1702032060000,4.465,4.468,4.456,4.461,4207.0
1702032120000,4.46,4.47,4.46,4.469,1366.0
1702032180000,4.471,4.481,4.471,4.481,804.0
1702032240000,4.48,4.485,4.478,4.483,3259.0
1702032300000,4.485,4.49,4.485,4.489,1390.0
1702032360000,4.49,4.492,4.488,4.491,2719.0
1702032420000,4.491,4.493,4.49,4.491,672.0
1702032480000,4.491,4.5,4.491,4.5,1461.0
1702032540000,4.499,4.503,4.499,4.501,1537.0
1702032600000,4.5,4.503,4.498,4.5,1169.0
1702032660000,4.501,4.502,4.496,4.496,1892.0
1702032720000,4.497,4.503,4.496,4.502,632.0
1702032780000,4.502,4.506,4.501,4.504,773.0
1702032840000,4.506,4.51,4.504,4.504,3252.0
1702032900000,4.505,4.509,4.505,4.509,736.0
1702032960000,4.509,4.509,4.502,4.502,2376.0
1702033020000,4.503,4.506,4.497,4.505,5193.0
1702033080000,4.504,4.505,4.496,4.499,2774.0
1702033140000,4.499,4.499,4.493,4.498,2061.0
1702033200000,4.498,4.504,4.498,4.503,1143.0
1702033260000,4.504,4.505,4.499,4.499,1839.0
1702033320000,4.498,4.505,4.497,4.503,1465.0
1702033380000,4.502,4.503,4.496,4.5,1608.0
1702033440000,4.499,4.5,4.499,4.499,530.0
1702033500000,4.501,4.501,4.497,4.497,438.0
1702033560000,4.496,4.501,4.495,4.501,1480.0
1702033620000,4.5,4.501,4.495,4.496,468.0
1702033680000,4.497,4.497,4.494,4.494,1475.0
1702033740000,4.493,4.493,4.487,4.489,2744.0
1702033800000,4.49,4.497,4.49,4.494,1668.0
1702033860000,4.495,4.497,4.493,4.497,868.0
1702033920000,4.498,4.501,4.498,4.5,682.0
1702033980000,4.5,4.501,4.499,4.5,465.0
1702034040000,4.499,4.5,4.497,4.499,522.0
1702034100000,4.501,4.504,4.498,4.504,2667.0
1702034160000,4.504,4.51,4.504,4.508,3015.0
1702034220000,4.508,4.516,4.508,4.515,4404.0
1702034280000,4.515,4.518,4.513,4.515,4068.0
1702034340000,4.514,4.52,4.514,4.517,2701.0
1702034400000,4.518,4.518,4.513,4.515,2004.0
1702034460000,4.516,4.518,4.514,4.516,1360.0
1702034520000,4.516,4.521,4.515,4.518,1411.0
1702034580000,4.518,4.524,4.515,4.521,6290.0
1702034640000,4.521,4.523,4.511,4.511,24120.0
1702034700000,4.51,4.52,4.509,4.52,2987.0
1702034760000,4.521,4.525,4.518,4.52,4916.0
1702034820000,4.52,4.53,4.52,4.528,4653.0
1702034880000,4.529,4.536,4.527,4.533,5629.0
1702034940000,4.534,4.536,4.529,4.535,3648.0
1702035000000,4.535,4.54,4.53,4.534,3123.0
1702035060000,4.534,4.535,4.527,4.53,1646.0
1702035120000,4.529,4.536,4.529,4.534,4926.0
1702035180000,4.534,4.537,4.528,4.53,5042.0
1702035240000,4.531,4.536,4.53,4.534,1482.0
1702035300000,4.533,4.533,4.529,4.53,1030.0
1702035360000,4.529,4.534,4.526,4.534,754.0
1702035420000,4.534,4.535,4.53,4.531,2144.0
1702035480000,4.532,4.533,4.527,4.529,1628.0
1702035540000,4.529,4.532,4.526,4.529,1628.0
1702035600000,4.531,4.532,4.529,4.531,1577.0
1702035660000,4.532,4.533,4.527,4.532,1619.0
1702035720000,4.533,4.539,4.533,4.539,3109.0
1702035780000,4.539,4.539,4.534,4.536,1976.0
1702035840000,4.535,4.536,4.533,4.536,1146.0
1702035900000,4.535,4.535,4.528,4.532,3635.0
1702035960000,4.533,4.537,4.528,4.528,4633.0
1702036020000,4.529,4.532,4.522,4.529,7819.0
1702036080000,4.531,4.536,4.531,4.532,3342.0
1702036140000,4.534,4.536,4.533,4.534,692.0
1702036200000,4.534,4.538,4.532,4.538,904.0
1702036260000,4.536,4.536,4.531,4.534,1058.0
1702036320000,4.534,4.535,4.53,4.53,868.0
1702036380000,4.53,4.536,4.529,4.536,1681.0
1702036440000,4.535,4.538,4.528,4.532,2150.0
1702036500000,4.532,4.54,4.531,4.54,1121.0
1702036560000,4.539,4.539,4.534,4.534,664.0
1702036620000,4.535,4.537,4.525,4.529,2997.0
1702036680000,4.528,4.533,4.523,4.53,5552.0
1702036740000,4.53,4.537,4.53,4.536,2255.0
1702036800000,4.535,4.537,4.531,4.533,1725.0
1702036860000,4.534,4.535,4.525,4.53,7840.0
1702036920000,4.528,4.53,4.521,4.521,4300.0
1702036980000,4.522,4.522,4.513,4.513,3293.0
1702037040000,4.514,4.514,4.502,4.503,7347.0
1702037100000,4.504,4.506,4.499,4.504,2308.0
1702037160000,4.505,4.506,4.502,4.504,2789.0
1702037220000,4.504,4.505,4.5,4.502,4281.0
1702037280000,4.503,4.508,4.499,4.508,5854.0
1702037340000,4.507,4.512,4.507,4.511,2084.0
1702037400000,4.51,4.515,4.509,4.515,3338.0
1702037460000,4.514,4.52,4.514,4.519,3061.0
1702037520000,4.52,4.521,4.517,4.519,738.0
1702037580000,4.519,4.519,4.517,4.517,1394.0
1702037640000,4.518,4.52,4.517,4.52,1130.0
1702037700000,4.519,4.521,4.51,4.521,2374.0
1702037760000,4.521,4.521,4.517,4.52,1183.0
1702037820000,4.52,4.528,4.519,4.528,2362.0
1702037880000,4.529,4.535,4.528,4.528,2314.0
1702037940000,4.528,4.529,4.527,4.528,778.0
1702038000000,4.529,4.531,4.527,4.528,950.0
1702038060000,4.53,4.532,4.528,4.531,1311.0
1702038120000,4.531,4.534,4.528,4.532,1512.0
1702038180000,4.532,4.535,4.531,4.532,878.0
1702038240000,4.532,4.533,4.531,4.532,1677.0
1702038300000,4.532,4.533,4.531,4.533,1501.0
1702038360000,4.532,4.538,4.53,4.538,5201.0
1702038420000,4.539,4.554,4.539,4.553,8447.0
1702038480000,4.554,4.554,4.546,4.554,5496.0
1702038540000,4.553,4.559,4.552,4.558,4057.0
1702038600000,4.557,4.559,4.548,4.55,5884.0
1702038660000,4.55,4.553,4.542,4.547,3084.0
1702038720000,4.55,4.559,4.548,4.548,6346.0
1702038780000,4.548,4.55,4.543,4.55,1727.0
1702038840000,4.551,4.557,4.551,4.553,697.0
1702038900000,4.554,4.557,4.548,4.552,4045.0
1702038960000,4.553,4.56,4.55,4.555,2897.0
1702039020000,4.556,4.559,4.551,4.555,4550.0
1702039080000,4.555,4.559,4.552,4.555,3658.0
1702039140000,4.554,4.555,4.549,4.552,1567.0
1702039200000,4.551,4.556,4.551,4.555,2437.0
1702039260000,4.554,4.559,4.545,4.557,4775.0
1702039320000,4.557,4.558,4.546,4.554,3265.0
1702039380000,4.554,4.559,4.554,4.557,3143.0
1702039440000,4.56,4.561,4.555,4.56,664.0
1702039500000,4.559,4.559,4.555,4.555,456.0
1702039560000,4.555,4.559,4.554,4.558,1900.0
1702039620000,4.556,4.558,4.551,4.555,2420.0
1702039680000,4.554,4.559,4.55,4.559,1467.0
1702039740000,4.558,4.558,4.553,4.555,1947.0
1702039800000,4.555,4.562,4.555,4.561,1726.0
1702039860000,4.561,4.563,4.557,4.56,3605.0
1702039920000,4.557,4.561,4.556,4.561,1407.0
1702039980000,4.562,4.562,4.56,4.562,2282.0
1702040040000,4.562,4.562,4.559,4.559,538.0
1702040100000,4.559,4.561,4.549,4.554,3385.0
1702040160000,4.554,4.562,4.553,4.56,1506.0
1702040220000,4.56,4.561,4.558,4.56,1379.0
1702040280000,4.559,4.56,4.553,4.554,4587.0
1702040340000,4.554,4.554,4.549,4.552,1606.0
1702040400000,4.553,4.554,4.548,4.548,1781.0
1702040460000,4.547,4.548,4.533,4.533,5833.0
1702040520000,4.535,4.537,4.533,4.533,1145.0
1702040580000,4.534,4.536,4.528,4.529,5577.0
1702040640000,4.529,4.533,4.523,4.53,9960.0
1702040700000,4.531,4.531,4.514,4.521,6761.0
1702040760000,4.521,4.521,4.508,4.508,3645.0
1702040820000,4.507,4.514,4.506,4.513,3665.0
1702040880000,4.514,4.515,4.502,4.504,7213.0
1702040940000,4.504,4.504,4.485,4.495,15411.0
1702041000000,4.496,4.499,4.489,4.495,8248.0
1702041060000,4.495,4.51,4.493,4.499,9959.0
1702041120000,4.5,4.511,4.499,4.51,2805.0
1702041180000,4.512,4.518,4.509,4.515,1854.0
1702041240000,4.516,4.519,4.512,4.518,2273.0
1702041300000,4.517,4.522,4.512,4.513,2498.0
1702041360000,4.513,4.522,4.509,4.521,2353.0
1702041420000,4.522,4.523,4.508,4.508,1889.0
1702041480000,4.509,4.516,4.506,4.511,2198.0
1702041540000,4.51,4.51,4.506,4.509,480.0
1702041600000,4.509,4.515,4.509,4.514,2663.0
1702041660000,4.514,4.519,4.514,4.519,493.0
1702041720000,4.516,4.516,4.514,4.515,648.0
1702041780000,4.515,4.518,4.513,4.515,1077.0
1702041840000,4.515,4.519,4.515,4.519,169.0
1702041900000,4.518,4.529,4.518,4.527,2240.0
1702041960000,4.528,4.531,4.528,4.529,919.0
1702042020000,4.528,4.53,4.524,4.529,2891.0
1702042080000,4.528,4.529,4.527,4.529,721.0
1702042140000,4.527,4.528,4.521,4.521,2751.0
1702042200000,4.522,4.523,4.476,4.494,18132.0
1702042260000,4.494,4.494,4.476,4.493,11318.0
1702042320000,4.493,4.494,4.485,4.486,5058.0
1702042380000,4.486,4.506,4.482,4.503,5568.0
1702042440000,4.504,4.521,4.503,4.521,3016.0
1702042500000,4.521,4.521,4.505,4.508,4454.0
1702042560000,4.509,4.513,4.498,4.5,939.0
1702042620000,4.499,4.503,4.494,4.501,2536.0
1702042680000,4.501,4.502,4.494,4.497,4213.0
1702042740000,4.496,4.501,4.496,4.501,1603.0
1702042800000,4.501,4.515,4.497,4.51,6664.0
1702042860000,4.51,4.51,4.487,4.501,8079.0
1702042920000,4.501,4.517,4.501,4.515,3875.0
1702042980000,4.515,4.521,4.514,4.518,1604.0
1702043040000,4.516,4.523,4.516,4.519,2507.0
1702043100000,4.519,4.521,4.512,4.521,2230.0
1702043160000,4.522,4.524,4.514,4.515,2800.0
1702043220000,4.516,4.523,4.515,4.519,2023.0
1702043280000,4.518,4.521,4.516,4.521,1957.0
1702043340000,4.522,4.527,4.52,4.524,4570.0
1702043400000,4.524,4.527,4.521,4.527,1818.0
1702043460000,4.526,4.526,4.519,4.52,2883.0
1702043520000,4.519,4.525,4.516,4.521,4014.0
1702043580000,4.52,4.52,4.504,4.508,6003.0
1702043640000,4.509,4.51,4.504,4.505,2277.0
1702043700000,4.505,4.507,4.501,4.501,2912.0
1702043760000,4.501,4.501,4.492,4.493,5411.0
1702043820000,4.493,4.493,4.468,4.485,10391.0
1702043880000,4.485,4.49,4.467,4.481,27666.0
1702043940000,4.48,4.486,4.478,4.483,3599.0
1702044000000,4.483,4.496,4.483,4.496,3797.0
1702044060000,4.496,4.503,4.493,4.5,2030.0
1702044120000,4.5,4.507,4.498,4.506,2967.0
1702044180000,4.506,4.51,4.504,4.508,3748.0
1702044240000,4.509,4.51,4.49,4.49,3398.0
1702044300000,4.489,4.489,4.475,4.475,8398.0
1702044360000,4.476,4.482,4.463,4.463,5939.0
1702044420000,4.463,4.474,4.463,4.473,12237.0
1702044480000,4.471,4.471,4.462,4.466,3428.0
1702044540000,4.465,4.476,4.462,4.475,4136.0
1702044600000,4.474,4.486,4.471,4.486,1609.0
1702044660000,4.486,4.488,4.47,4.478,7796.0
1702044720000,4.477,4.483,4.475,4.475,874.0
1702044780000,4.476,4.482,4.475,4.481,1750.0
1702044840000,4.48,4.48,4.47,4.472,1102.0
1702044900000,4.473,4.488,4.473,4.488,1649.0
1702044960000,4.487,4.501,4.484,4.495,9557.0
1702045020000,4.495,4.499,4.492,4.494,5985.0
1702045080000,4.495,4.504,4.495,4.503,1140.0
1702045140000,4.503,4.504,4.498,4.501,2331.0
1702045200000,4.501,4.506,4.497,4.501,4020.0
1702045260000,4.501,4.504,4.498,4.504,956.0
1702045320000,4.504,4.504,4.496,4.498,571.0
1702045380000,4.497,4.501,4.497,4.499,448.0
1702045440000,4.499,4.505,4.499,4.505,1398.0
1702045500000,4.504,4.506,4.5,4.5,2427.0
1702045560000,4.499,4.499,4.489,4.491,1085.0
1702045620000,4.49,4.504,4.486,4.504,2284.0
1702045680000,4.504,4.514,4.503,4.514,2370.0
1702045740000,4.514,4.514,4.503,4.507,3766.0
1702045800000,4.506,4.506,4.481,4.483,17336.0
1702045860000,4.487,4.494,4.486,4.492,2626.0
1702045920000,4.491,4.499,4.486,4.498,2183.0
1702045980000,4.496,4.506,4.496,4.504,2751.0
1702046040000,4.504,4.51,4.503,4.508,2087.0
1702046100000,4.509,4.513,4.509,4.512,1223.0
1702046160000,4.512,4.516,4.509,4.516,3851.0
1702046220000,4.516,4.521,4.493,4.51,20709.0
1702046280000,4.51,4.515,4.505,4.511,3865.0
1702046340000,4.51,4.517,4.509,4.515,3487.0
1702046400000,4.515,4.516,4.509,4.513,3437.0
1702046460000,4.512,4.516,4.508,4.515,783.0
1702046520000,4.515,4.519,4.515,4.517,774.0
1702046580000,4.518,4.518,4.514,4.518,1608.0
1702046640000,4.518,4.522,4.515,4.519,3628.0
1702046700000,4.519,4.524,4.517,4.52,3610.0
1702046760000,4.518,4.521,4.518,4.519,2344.0
1702046820000,4.518,4.533,4.518,4.531,4791.0
1702046880000,4.531,4.534,4.529,4.531,3491.0
1702046940000,4.531,4.534,4.528,4.53,2343.0
1702047000000,4.53,4.536,4.529,4.536,3715.0
1702047060000,4.535,4.54,4.533,4.538,9080.0
1702047120000,4.539,4.539,4.524,4.527,4175.0
1702047180000,4.526,4.526,4.514,4.517,1668.0
1702047240000,4.517,4.526,4.517,4.523,2785.0
1702047300000,4.524,4.526,4.515,4.517,1709.0
1702047360000,4.518,4.527,4.518,4.526,1648.0
1702047420000,4.527,4.529,4.522,4.528,1662.0
1702047480000,4.529,4.532,4.529,4.53,1093.0
1702047540000,4.531,4.532,4.528,4.531,896.0
1702047600000,4.531,4.533,4.525,4.529,1986.0
1702047660000,4.528,4.537,4.521,4.534,4430.0
1702047720000,4.533,4.536,4.527,4.532,2078.0
1702047780000,4.531,4.537,4.531,4.536,2289.0
1702047840000,4.537,4.547,4.534,4.538,7460.0
1702047900000,4.539,4.542,4.531,4.532,4713.0
1702047960000,4.532,4.533,4.527,4.528,3359.0
1702048020000,4.527,4.535,4.526,4.533,1943.0
1702048080000,4.533,4.539,4.532,4.533,2485.0
1702048140000,4.534,4.535,4.532,4.534,2990.0
1702048200000,4.535,4.537,4.525,4.528,3770.0
1702048260000,4.53,4.538,4.526,4.537,3966.0
1702048320000,4.537,4.54,4.53,4.531,2743.0
1702048380000,4.53,4.53,4.52,4.52,1855.0
1702048440000,4.524,4.529,4.524,4.527,658.0
1702048500000,4.527,4.528,4.52,4.52,1217.0
1702048560000,4.52,4.527,4.519,4.521,1016.0
1702048620000,4.522,4.522,4.516,4.519,3550.0
1702048680000,4.519,4.528,4.518,4.528,1839.0
1702048740000,4.528,4.533,4.527,4.53,1875.0
1702048800000,4.529,4.529,4.517,4.519,3301.0
1702048860000,4.52,4.525,4.518,4.519,4351.0
1702048920000,4.52,4.521,4.514,4.52,1588.0
1702048980000,4.52,4.52,4.505,4.506,6450.0
1702049040000,4.508,4.509,4.5,4.502,1868.0
1702049100000,4.503,4.509,4.501,4.508,3188.0
1702049160000,4.509,4.51,4.506,4.507,1595.0
1702049220000,4.507,4.509,4.502,4.507,1897.0
1702049280000,4.506,4.506,4.504,4.505,1441.0
1702049340000,4.505,4.506,4.503,4.505,1392.0
1702049400000,4.505,4.507,4.504,4.507,1293.0
1702049460000,4.508,4.508,4.487,4.495,36339.0
1702049520000,4.495,4.504,4.495,4.503,2880.0
1702049580000,4.502,4.506,4.495,4.502,6989.0
1702049640000,4.501,4.513,4.5,4.509,7019.0
1702049700000,4.51,4.517,4.51,4.517,1160.0
1702049760000,4.516,4.518,4.51,4.513,6756.0
1702049820000,4.512,4.512,4.506,4.509,1174.0
1702049880000,4.51,4.51,4.507,4.507,460.0
1702049940000,4.506,4.509,4.505,4.507,730.0
1702050000000,4.508,4.511,4.505,4.506,1616.0
1702050060000,4.508,4.511,4.5,4.501,3695.0
1702050120000,4.502,4.518,4.502,4.517,9123.0
1702050180000,4.517,4.541,4.513,4.538,34662.0
1702050240000,4.538,4.552,4.534,4.539,24915.0
1702050300000,4.539,4.552,4.536,4.542,13297.0
1702050360000,4.542,4.565,4.542,4.565,8375.0
1702050420000,4.565,4.568,4.565,4.566,3661.0
1702050480000,4.567,4.57,4.555,4.56,9131.0
1702050540000,4.56,4.56,4.543,4.546,5603.0
1702050600000,4.545,4.545,4.534,4.537,8383.0
1702050660000,4.536,4.536,4.525,4.528,4500.0
1702050720000,4.529,4.533,4.525,4.527,3694.0
1702050780000,4.528,4.53,4.51,4.514,5708.0
1702050840000,4.515,4.516,4.505,4.513,7305.0
1702050900000,4.513,4.528,4.51,4.511,8003.0
1702050960000,4.511,4.527,4.51,4.526,2687.0
1702051020000,4.526,4.53,4.522,4.524,1878.0
1702051080000,4.524,4.527,4.522,4.524,1649.0
1702051140000,4.524,4.527,4.517,4.517,1561.0
1702051200000,4.518,4.53,4.516,4.528,7250.0
1702051260000,4.529,4.532,4.527,4.528,2205.0
1702051320000,4.527,4.539,4.525,4.539,6975.0
1702051380000,4.539,4.542,4.535,4.541,2810.0
1702051440000,4.542,4.545,4.539,4.541,7020.0
1702051500000,4.541,4.544,4.535,4.538,4216.0
1702051560000,4.538,4.538,4.526,4.526,8989.0
1702051620000,4.527,4.534,4.526,4.533,5878.0
1702051680000,4.532,4.533,4.528,4.532,1659.0
1702051740000,4.532,4.532,4.526,4.527,3240.0
1702051800000,4.528,4.528,4.512,4.515,8843.0
1702051860000,4.513,4.526,4.51,4.525,5908.0
1702051920000,4.526,4.528,4.523,4.527,1032.0
1702051980000,4.528,4.528,4.524,4.525,1540.0
1702052040000,4.525,4.529,4.524,4.529,2170.0
1702052100000,4.528,4.534,4.525,4.534,3686.0
1702052160000,4.533,4.535,4.53,4.534,3636.0
1702052220000,4.534,4.534,4.529,4.529,1826.0
1702052280000,4.529,4.53,4.522,4.529,3054.0
1702052340000,4.529,4.533,4.528,4.53,962.0
1702052400000,4.532,4.54,4.531,4.54,1820.0
1702052460000,4.54,4.542,4.536,4.54,1907.0
1702052520000,4.54,4.544,4.534,4.544,1446.0
1702052580000,4.544,4.547,4.541,4.544,2909.0
1702052640000,4.543,4.546,4.537,4.543,4596.0
1702052700000,4.543,4.544,4.541,4.541,4231.0
1702052760000,4.541,4.541,4.531,4.534,4095.0
1702052820000,4.533,4.534,4.529,4.53,1242.0
1702052880000,4.53,4.53,4.526,4.529,3018.0
1702052940000,4.53,4.533,4.527,4.533,1297.0
1702053000000,4.533,4.544,4.529,4.535,3313.0
1702053060000,4.535,4.542,4.533,4.542,1622.0
1702053120000,4.541,4.543,4.54,4.542,2051.0
1702053180000,4.542,4.543,4.539,4.542,816.0
1702053240000,4.542,4.544,4.535,4.539,1595.0
1702053300000,4.537,4.544,4.536,4.544,1438.0
1702053360000,4.542,4.544,4.538,4.543,1415.0
1702053420000,4.542,4.545,4.541,4.541,1821.0
1702053480000,4.543,4.55,4.542,4.546,4241.0
1702053540000,4.546,4.546,4.543,4.546,598.0
1702053600000,4.546,4.546,4.543,4.544,1173.0
1702053660000,4.543,4.552,4.541,4.552,1580.0
1702053720000,4.549,4.549,4.543,4.547,4487.0
1702053780000,4.546,4.546,4.535,4.537,2503.0
1702053840000,4.537,4.54,4.534,4.537,1522.0
1702053900000,4.536,4.536,4.528,4.529,5257.0
1702053960000,4.53,4.54,4.53,4.531,1625.0
1702054020000,4.531,4.536,4.526,4.526,3792.0
1702054080000,4.527,4.534,4.527,4.532,1579.0
1702054140000,4.531,4.531,4.523,4.524,2595.0
1702054200000,4.523,4.524,4.514,4.517,2239.0
1702054260000,4.517,4.517,4.513,4.516,2801.0
1702054320000,4.516,4.52,4.516,4.516,3123.0
1702054380000,4.517,4.521,4.513,4.513,3870.0
1702054440000,4.514,4.514,4.504,4.51,8385.0
1702054500000,4.51,4.512,4.504,4.506,5501.0
1702054560000,4.505,4.505,4.496,4.497,7173.0
1702054620000,4.498,4.5,4.494,4.498,1476.0
1702054680000,4.497,4.511,4.497,4.507,4823.0
1702054740000,4.507,4.507,4.502,4.505,950.0
1702054800000,4.503,4.51,4.503,4.51,2020.0
1702054860000,4.509,4.511,4.507,4.51,1193.0
1702054920000,4.507,4.509,4.493,4.494,12866.0
1702054980000,4.494,4.516,4.485,4.511,21717.0
1702055040000,4.51,4.51,4.499,4.499,3310.0
1702055100000,4.5,4.508,4.499,4.499,4931.0
1702055160000,4.498,4.501,4.497,4.497,1593.0
1702055220000,4.497,4.497,4.482,4.483,3293.0
1702055280000,4.484,4.486,4.464,4.469,17172.0
1702055340000,4.47,4.474,4.465,4.465,3846.0
1702055400000,4.467,4.479,4.466,4.478,5837.0
1702055460000,4.478,4.478,4.465,4.471,5124.0
1702055520000,4.471,4.474,4.466,4.474,4301.0
1702055580000,4.474,4.476,4.472,4.474,975.0
1702055640000,4.472,4.472,4.459,4.459,5769.0
1702055700000,4.459,4.465,4.454,4.454,9685.0
1702055760000,4.455,4.469,4.451,4.464,5693.0
1702055820000,4.464,4.47,4.463,4.466,2731.0
1702055880000,4.467,4.473,4.461,4.463,5048.0
1702055940000,4.464,4.468,4.464,4.467,1294.0
1702056000000,4.468,4.481,4.468,4.478,1091.0
1702056060000,4.477,4.479,4.475,4.478,3507.0
1702056120000,4.479,4.485,4.474,4.475,3355.0
1702056180000,4.474,4.474,4.464,4.467,2249.0
1702056240000,4.465,4.465,4.445,4.447,6701.0
1702056300000,4.448,4.458,4.444,4.458,13260.0
1702056360000,4.455,4.458,4.451,4.458,1392.0
1702056420000,4.456,4.456,4.443,4.448,4973.0
1702056480000,4.448,4.456,4.448,4.45,4540.0
1702056540000,4.45,4.451,4.441,4.447,6419.0
1702056600000,4.446,4.453,4.443,4.445,1923.0
1702056660000,4.445,4.448,4.44,4.445,3529.0
1702056720000,4.447,4.462,4.447,4.453,5668.0
1702056780000,4.452,4.454,4.449,4.454,1367.0
1702056840000,4.454,4.454,4.448,4.454,1645.0
1702056900000,4.454,4.465,4.454,4.465,901.0
1702056960000,4.466,4.472,4.466,4.469,1308.0
1702057020000,4.469,4.469,4.461,4.462,2368.0
1702057080000,4.462,4.469,4.462,4.468,1220.0
1702057140000,4.466,4.466,4.456,4.458,2466.0
1702057200000,4.457,4.463,4.451,4.451,1412.0
1702057260000,4.452,4.458,4.452,4.457,2107.0
1702057320000,4.456,4.458,4.453,4.453,2637.0
1702057380000,4.452,4.454,4.45,4.453,1113.0
1702057440000,4.453,4.459,4.45,4.456,1958.0
1702057500000,4.456,4.457,4.453,4.455,579.0
1702057560000,4.455,4.468,4.455,4.468,1478.0
1702057620000,4.468,4.47,4.466,4.47,1414.0
1702057680000,4.471,4.477,4.468,4.471,3692.0
1702057740000,4.47,4.47,4.45,4.454,6393.0
1702057800000,4.454,4.464,4.454,4.464,2726.0
1702057860000,4.464,4.469,4.458,4.46,3935.0
1702057920000,4.461,4.463,4.459,4.461,3594.0
1702057980000,4.462,4.466,4.458,4.459,930.0
1702058040000,4.46,4.465,4.46,4.463,267.0
1702058100000,4.461,4.463,4.458,4.462,2336.0
1702058160000,4.463,4.467,4.455,4.466,2450.0
1702058220000,4.465,4.466,4.458,4.458,850.0
1702058280000,4.458,4.469,4.458,4.465,3460.0
1702058340000,4.468,4.472,4.463,4.466,1935.0
1702058400000,4.466,4.466,4.456,4.463,1265.0
1702058460000,4.465,4.467,4.461,4.462,1306.0
1702058520000,4.462,4.464,4.459,4.46,1180.0
1702058580000,4.458,4.46,4.458,4.458,453.0
1702058640000,4.459,4.472,4.459,4.472,1717.0
1702058700000,4.471,4.475,4.469,4.474,2040.0
1702058760000,4.473,4.48,4.472,4.476,2342.0
1702058820000,4.476,4.48,4.476,4.479,1193.0
1702058880000,4.48,4.482,4.477,4.48,2105.0
1702058940000,4.48,4.48,4.474,4.475,1631.0
1702059000000,4.475,4.482,4.475,4.48,1721.0
1702059060000,4.481,4.482,4.476,4.481,341.0
1702059120000,4.482,4.487,4.482,4.486,976.0
1702059180000,4.486,4.487,4.484,4.487,671.0
1702059240000,4.486,4.488,4.485,4.487,1063.0
1702059300000,4.486,4.486,4.478,4.478,540.0
1702059360000,4.478,4.483,4.478,4.481,496.0
1702059420000,4.481,4.482,4.479,4.48,1028.0
1702059480000,4.482,4.488,4.482,4.487,1048.0
1702059540000,4.488,4.488,4.486,4.486,1354.0
1702059600000,4.486,4.489,4.485,4.487,758.0
1702059660000,4.488,4.489,4.487,4.487,211.0
1702059720000,4.487,4.49,4.487,4.488,1599.0
1702059780000,4.488,4.489,4.486,4.487,1430.0
1702059840000,4.488,4.493,4.488,4.492,1971.0
1702059900000,4.49,4.49,4.487,4.488,2225.0
1702059960000,4.487,4.49,4.481,4.481,2526.0
1702060020000,4.483,4.487,4.481,4.485,545.0
1702060080000,4.486,4.49,4.484,4.489,473.0
1702060140000,4.487,4.495,4.487,4.493,1265.0
1702060200000,4.492,4.495,4.49,4.49,1258.0
1702060260000,4.49,4.493,4.488,4.489,1055.0
1702060320000,4.489,4.496,4.488,4.495,1789.0
1702060380000,4.495,4.496,4.491,4.495,829.0
1702060440000,4.496,4.497,4.495,4.495,536.0
1702060500000,4.497,4.497,4.489,4.489,595.0
1702060560000,4.489,4.49,4.484,4.485,3282.0
1702060620000,4.486,4.489,4.485,4.486,1058.0
1702060680000,4.486,4.487,4.482,4.483,897.0
1702060740000,4.484,4.485,4.483,4.485,678.0
1702060800000,4.485,4.485,4.477,4.477,1517.0
1702060860000,4.479,4.484,4.479,4.483,1176.0
1702060920000,4.483,4.498,4.479,4.498,16349.0
1702060980000,4.498,4.498,4.477,4.483,13929.0
1702061040000,4.484,4.488,4.478,4.488,2820.0
1702061100000,4.487,4.487,4.482,4.485,986.0
1702061160000,4.484,4.488,4.484,4.488,228.0
1702061220000,4.489,4.493,4.486,4.492,2169.0
1702061280000,4.491,4.493,4.491,4.491,1137.0
1702061340000,4.49,4.495,4.49,4.493,826.0
1702061400000,4.495,4.498,4.495,4.498,1146.0
1702061460000,4.498,4.5,4.497,4.497,2290.0
1702061520000,4.496,4.498,4.493,4.494,980.0
1702061580000,4.492,4.492,4.488,4.49,484.0
1702061640000,4.49,4.495,4.49,4.493,1401.0
1702061700000,4.493,4.495,4.491,4.495,1091.0
1702061760000,4.496,4.497,4.492,4.492,724.0
1702061820000,4.491,4.492,4.49,4.492,432.0
1702061880000,4.492,4.494,4.49,4.491,2177.0
1702061940000,4.491,4.491,4.487,4.491,883.0
1702062000000,4.491,4.493,4.49,4.491,383.0
1702062060000,4.491,4.501,4.491,4.501,2849.0
1702062120000,4.502,4.507,4.502,4.505,3988.0
1702062180000,4.504,4.504,4.496,4.497,2485.0
1702062240000,4.497,4.499,4.494,4.494,3611.0
1702062300000,4.495,4.505,4.495,4.505,1193.0
1702062360000,4.503,4.503,4.499,4.499,279.0
1702062420000,4.499,4.506,4.499,4.505,1207.0
1702062480000,4.506,4.508,4.506,4.507,268.0
1702062540000,4.507,4.508,4.505,4.506,1322.0
1702062600000,4.505,4.508,4.504,4.508,652.0
1702062660000,4.509,4.51,4.506,4.507,1259.0
1702062720000,4.508,4.51,4.508,4.508,687.0
1702062780000,4.508,4.512,4.508,4.512,960.0
1702062840000,4.512,4.513,4.509,4.51,780.0
1702062900000,4.511,4.511,4.502,4.511,4147.0
1702062960000,4.512,4.512,4.507,4.511,1218.0
1702063020000,4.511,4.512,4.508,4.509,117.0
1702063080000,4.51,4.513,4.51,4.513,509.0
1702063140000,4.512,4.513,4.509,4.509,234.0
1702063200000,4.509,4.51,4.507,4.509,137.0
1702063260000,4.507,4.507,4.504,4.506,530.0
1702063320000,4.505,4.505,4.503,4.504,633.0
1702063380000,4.504,4.505,4.502,4.503,255.0
1702063440000,4.503,4.503,4.5,4.501,1522.0
1702063500000,4.501,4.504,4.499,4.504,1096.0
1702063560000,4.504,4.505,4.503,4.504,180.0
1702063620000,4.504,4.505,4.502,4.502,779.0
1702063680000,4.503,4.505,4.497,4.498,1912.0
1702063740000,4.498,4.5,4.496,4.5,947.0
1702063800000,4.501,4.51,4.501,4.51,3187.0
1702063860000,4.51,4.512,4.507,4.509,1110.0
1702063920000,4.509,4.513,4.508,4.513,863.0
1702063980000,4.513,4.516,4.512,4.515,1625.0
1702064040000,4.515,4.517,4.515,4.517,168.0
1702064100000,4.519,4.521,4.517,4.517,2605.0
1702064160000,4.518,4.521,4.515,4.515,1645.0
1702064220000,4.515,4.518,4.514,4.514,2436.0
1702064280000,4.514,4.52,4.514,4.517,1947.0
1702064340000,4.519,4.522,4.518,4.52,1282.0
1702064400000,4.521,4.522,4.518,4.521,1375.0
1702064460000,4.522,4.522,4.521,4.521,19.0
1702064520000,4.523,4.528,4.523,4.528,1012.0
1702064580000,4.527,4.528,4.523,4.527,1182.0
1702064640000,4.527,4.527,4.525,4.525,913.0
1702064700000,4.525,4.531,4.524,4.531,1654.0
1702064760000,4.532,4.532,4.528,4.531,1051.0
1702064820000,4.531,4.531,4.527,4.53,839.0
1702064880000,4.528,4.529,4.526,4.529,782.0
1702064940000,4.528,4.53,4.527,4.53,559.0
1702065000000,4.53,4.53,4.522,4.522,1545.0
1702065060000,4.522,4.524,4.521,4.522,421.0
1702065120000,4.523,4.53,4.523,4.53,1955.0
1702065180000,4.531,4.533,4.53,4.53,904.0
1702065240000,4.53,4.534,4.53,4.534,1168.0
1702065300000,4.534,4.534,4.532,4.533,737.0
1702065360000,4.534,4.536,4.532,4.534,636.0
1702065420000,4.534,4.538,4.534,4.536,943.0
1702065480000,4.536,4.538,4.535,4.536,521.0
1702065540000,4.536,4.537,4.531,4.534,1744.0
1702065600000,4.535,4.537,4.535,4.536,803.0
1702065660000,4.535,4.538,4.535,4.538,1443.0
1702065720000,4.539,4.545,4.538,4.544,1579.0
1702065780000,4.544,4.547,4.543,4.547,1798.0
1702065840000,4.546,4.551,4.544,4.545,5024.0
1702065900000,4.545,4.548,4.542,4.547,2841.0
1702065960000,4.547,4.551,4.546,4.551,553.0
1702066020000,4.552,4.553,4.551,4.553,690.0
1702066080000,4.553,4.557,4.553,4.554,1776.0
1702066140000,4.554,4.555,4.554,4.555,605.0
1702066200000,4.555,4.562,4.555,4.556,5256.0
1702066260000,4.557,4.557,4.553,4.557,2623.0
1702066320000,4.557,4.56,4.555,4.558,2405.0
1702066380000,4.559,4.563,4.559,4.563,446.0
1702066440000,4.562,4.562,4.559,4.559,2431.0
1702066500000,4.559,4.56,4.554,4.559,2428.0
1702066560000,4.558,4.558,4.555,4.556,865.0
1702066620000,4.556,4.558,4.555,4.558,428.0
1702066680000,4.558,4.558,4.557,4.558,680.0
1702066740000,4.559,4.56,4.558,4.559,495.0
1702066800000,4.56,4.563,4.558,4.562,1548.0
1702066860000,4.561,4.563,4.552,4.552,9836.0
1702066920000,4.555,4.556,4.552,4.553,1848.0
1702066980000,4.553,4.553,4.549,4.55,975.0
1702067040000,4.55,4.552,4.549,4.552,488.0
1702067100000,4.552,4.563,4.552,4.563,1553.0
1702067160000,4.562,4.562,4.558,4.558,946.0
1702067220000,4.558,4.559,4.552,4.553,785.0
1702067280000,4.553,4.557,4.552,4.557,785.0
1702067340000,4.557,4.557,4.554,4.555,217.0
1702067400000,4.556,4.557,4.551,4.551,2061.0
1702067460000,4.552,4.555,4.55,4.552,2122.0
1702067520000,4.552,4.552,4.545,4.549,3424.0
1702067580000,4.548,4.554,4.548,4.554,687.0
1702067640000,4.553,4.554,4.546,4.551,1633.0
1702067700000,4.55,4.551,4.547,4.547,881.0
1702067760000,4.547,4.548,4.544,4.547,387.0
1702067820000,4.548,4.555,4.545,4.555,1757.0
1702067880000,4.555,4.558,4.551,4.556,1838.0
1702067940000,4.557,4.561,4.556,4.557,1228.0
1702068000000,4.558,4.563,4.554,4.562,4158.0
1702068060000,4.562,4.563,4.556,4.559,3349.0
1702068120000,4.558,4.562,4.556,4.561,807.0
1702068180000,4.56,4.563,4.56,4.563,132.0
1702068240000,4.564,4.569,4.564,4.566,1279.0
1702068300000,4.568,4.57,4.565,4.565,2173.0
1702068360000,4.564,4.568,4.563,4.566,943.0
1702068420000,4.565,4.566,4.565,4.565,1376.0
1702068480000,4.566,4.57,4.564,4.567,1336.0
1702068540000,4.568,4.573,4.568,4.572,1897.0
1702068600000,4.572,4.576,4.57,4.57,1824.0
1702068660000,4.572,4.578,4.57,4.578,2396.0
1702068720000,4.577,4.579,4.573,4.577,8369.0
1702068780000,4.576,4.576,4.57,4.573,1720.0
1702068840000,4.572,4.576,4.57,4.572,1420.0
1702068900000,4.573,4.574,4.564,4.569,3298.0
1702068960000,4.569,4.573,4.568,4.571,2714.0
1702069020000,4.572,4.574,4.57,4.572,971.0
1702069080000,4.573,4.577,4.572,4.576,549.0
1702069140000,4.575,4.578,4.574,4.578,648.0
1702069200000,4.578,4.581,4.575,4.581,3400.0
1702069260000,4.58,4.582,4.578,4.582,1080.0
1702069320000,4.582,4.595,4.581,4.594,8960.0
1702069380000,4.593,4.598,4.59,4.597,2408.0
1702069440000,4.595,4.595,4.574,4.574,7144.0
1702069500000,4.573,4.576,4.571,4.576,1604.0
1702069560000,4.576,4.597,4.576,4.597,12171.0
1702069620000,4.595,4.597,4.584,4.588,2470.0
1702069680000,4.587,4.589,4.58,4.581,1294.0
1702069740000,4.581,4.591,4.581,4.591,1668.0
1702069800000,4.591,4.597,4.584,4.592,4730.0
1702069860000,4.591,4.591,4.58,4.587,3075.0
1702069920000,4.586,4.592,4.583,4.592,1382.0
1702069980000,4.591,4.593,4.588,4.589,1720.0
1702070040000,4.588,4.589,4.58,4.581,735.0
1702070100000,4.582,4.586,4.581,4.586,1066.0
1702070160000,4.585,4.591,4.584,4.588,768.0
1702070220000,4.587,4.592,4.583,4.586,1826.0
1702070280000,4.585,4.585,4.572,4.576,1085.0
1702070340000,4.577,4.58,4.574,4.578,1346.0
1702070400000,4.579,4.587,4.578,4.583,1095.0
1702070460000,4.583,4.583,4.58,4.583,829.0
1702070520000,4.583,4.59,4.578,4.59,2047.0
1702070580000,4.588,4.596,4.587,4.589,1453.0
1702070640000,4.588,4.592,4.581,4.587,6405.0
1702070700000,4.587,4.593,4.583,4.592,2162.0
1702070760000,4.593,4.595,4.59,4.594,2774.0
1702070820000,4.594,4.606,4.593,4.605,3695.0
1702070880000,4.605,4.611,4.597,4.605,10476.0
1702070940000,4.605,4.608,4.602,4.604,3407.0
1702071000000,4.604,4.606,4.601,4.605,648.0
1702071060000,4.605,4.618,4.602,4.613,4145.0
1702071120000,4.612,4.613,4.61,4.611,1810.0
1702071180000,4.612,4.613,4.608,4.608,1354.0
1702071240000,4.608,4.61,4.603,4.607,2360.0
1702071300000,4.606,4.609,4.605,4.609,664.0
1702071360000,4.609,4.611,4.605,4.611,3661.0
1702071420000,4.611,4.612,4.6,4.602,5181.0
1702071480000,4.602,4.602,4.594,4.594,5258.0
1702071540000,4.595,4.597,4.592,4.597,467.0
1702071600000,4.598,4.599,4.588,4.588,964.0
1702071660000,4.588,4.59,4.584,4.588,1993.0
1702071720000,4.588,4.588,4.577,4.578,2401.0
1702071780000,4.577,4.578,4.571,4.573,2003.0
1702071840000,4.574,4.584,4.574,4.584,1407.0
1702071900000,4.584,4.594,4.581,4.586,3418.0
1702071960000,4.585,4.59,4.584,4.589,1058.0
1702072020000,4.589,4.59,4.582,4.584,633.0
1702072080000,4.585,4.586,4.568,4.573,1960.0
1702072140000,4.572,4.584,4.571,4.584,1034.0
1702072200000,4.585,4.587,4.579,4.587,2538.0
1702072260000,4.587,4.593,4.587,4.593,1768.0
1702072320000,4.592,4.596,4.59,4.596,2323.0
1702072380000,4.595,4.6,4.589,4.598,1860.0
1702072440000,4.6,4.604,4.597,4.603,1635.0
1702072500000,4.602,4.603,4.595,4.595,3894.0
1702072560000,4.595,4.596,4.589,4.589,1423.0
1702072620000,4.589,4.597,4.588,4.597,2483.0
1702072680000,4.595,4.598,4.594,4.597,623.0
1702072740000,4.597,4.607,4.596,4.606,2627.0
1702072800000,4.605,4.616,4.604,4.612,3723.0
1702072860000,4.613,4.617,4.609,4.609,4329.0
1702072920000,4.609,4.612,4.607,4.609,1408.0
1702072980000,4.608,4.61,4.605,4.606,1767.0
1702073040000,4.605,4.605,4.595,4.596,5950.0
1702073100000,4.595,4.597,4.589,4.589,4975.0
1702073160000,4.589,4.605,4.588,4.604,5972.0
1702073220000,4.604,4.605,4.6,4.602,1737.0
1702073280000,4.602,4.602,4.593,4.596,2787.0
1702073340000,4.596,4.599,4.592,4.599,3608.0
1702073400000,4.599,4.605,4.596,4.605,2554.0
1702073460000,4.606,4.608,4.602,4.604,1662.0
1702073520000,4.604,4.606,4.602,4.606,982.0
1702073580000,4.606,4.613,4.604,4.612,7522.0
1702073640000,4.611,4.617,4.611,4.617,1972.0
1702073700000,4.616,4.616,4.609,4.609,2911.0
1702073760000,4.609,4.609,4.596,4.598,1987.0
1702073820000,4.599,4.601,4.597,4.6,963.0
1702073880000,4.601,4.607,4.601,4.606,1057.0
1702073940000,4.607,4.618,4.603,4.613,2370.0
1702074000000,4.613,4.614,4.609,4.614,1357.0
1702074060000,4.613,4.613,4.609,4.609,2886.0
1702074120000,4.608,4.608,4.603,4.604,529.0
1702074180000,4.603,4.605,4.601,4.605,1300.0
1702074240000,4.606,4.617,4.606,4.617,2847.0
1702074300000,4.616,4.617,4.612,4.612,2311.0
1702074360000,4.613,4.617,4.612,4.617,6728.0
1702074420000,4.615,4.615,4.608,4.608,1811.0
1702074480000,4.607,4.608,4.596,4.603,8269.0
1702074540000,4.604,4.608,4.601,4.604,741.0
1702074600000,4.605,4.606,4.6,4.602,1551.0
1702074660000,4.603,4.604,4.599,4.601,1921.0
1702074720000,4.601,4.607,4.601,4.606,1056.0
1702074780000,4.606,4.608,4.604,4.605,1354.0
1702074840000,4.605,4.607,4.601,4.605,1619.0
1702074900000,4.606,4.606,4.604,4.604,275.0
1702074960000,4.603,4.604,4.602,4.602,277.0
1702075020000,4.602,4.602,4.596,4.6,2446.0
1702075080000,4.598,4.6,4.595,4.6,1226.0
1702075140000,4.6,4.601,4.6,4.601,328.0
1702075200000,4.602,4.602,4.599,4.6,1114.0
1702075260000,4.6,4.6,4.598,4.598,228.0
1702075320000,4.597,4.599,4.596,4.598,413.0
1702075380000,4.598,4.599,4.597,4.598,220.0
1702075440000,4.597,4.599,4.595,4.595,807.0
1702075500000,4.596,4.598,4.595,4.596,550.0
1702075560000,4.597,4.6,4.596,4.599,473.0
1702075620000,4.6,4.6,4.594,4.597,1610.0
1702075680000,4.599,4.602,4.599,4.6,418.0
1702075740000,4.6,4.6,4.597,4.598,450.0
1702075800000,4.598,4.598,4.595,4.595,260.0
1702075860000,4.594,4.594,4.59,4.591,379.0
1702075920000,4.591,4.591,4.586,4.586,3734.0
1702075980000,4.588,4.588,4.579,4.584,4649.0
1702076040000,4.585,4.592,4.585,4.59,2398.0
1702076100000,4.591,4.591,4.588,4.59,1240.0
1702076160000,4.59,4.597,4.59,4.596,1456.0
1702076220000,4.596,4.596,4.591,4.591,949.0
1702076280000,4.59,4.59,4.58,4.582,2256.0
1702076340000,4.583,4.583,4.576,4.577,2990.0
1702076400000,4.578,4.587,4.577,4.586,3296.0
1702076460000,4.587,4.59,4.585,4.586,2047.0
1702076520000,4.587,4.598,4.587,4.598,3040.0
1702076580000,4.597,4.598,4.593,4.593,1672.0
1702076640000,4.594,4.599,4.593,4.599,1091.0
1702076700000,4.598,4.607,4.597,4.603,4386.0
1702076760000,4.603,4.603,4.596,4.597,1593.0
1702076820000,4.596,4.596,4.589,4.589,1485.0
1702076880000,4.589,4.594,4.589,4.593,797.0
1702076940000,4.594,4.598,4.592,4.598,1625.0
1702077000000,4.599,4.604,4.599,4.603,1123.0
1702077060000,4.603,4.604,4.599,4.599,1421.0
1702077120000,4.599,4.599,4.597,4.597,445.0
1702077180000,4.597,4.597,4.587,4.59,1678.0
1702077240000,4.592,4.601,4.592,4.599,2563.0
1702077300000,4.599,4.603,4.598,4.6,1441.0
1702077360000,4.598,4.598,4.592,4.593,933.0
1702077420000,4.592,4.597,4.589,4.589,1177.0
1702077480000,4.589,4.593,4.589,4.592,792.0
1702077540000,4.593,4.6,4.589,4.6,876.0
1702077600000,4.601,4.603,4.594,4.594,848.0
1702077660000,4.594,4.597,4.59,4.59,694.0
1702077720000,4.591,4.593,4.586,4.586,1263.0
1702077780000,4.586,4.598,4.586,4.598,1523.0
1702077840000,4.596,4.604,4.595,4.602,1915.0
1702077900000,4.6,4.602,4.598,4.6,846.0
1702077960000,4.599,4.603,4.598,4.602,587.0
1702078020000,4.601,4.601,4.599,4.601,224.0
1702078080000,4.602,4.608,4.602,4.607,1739.0
1702078140000,4.607,4.615,4.606,4.612,1781.0
1702078200000,4.612,4.613,4.604,4.61,2654.0
1702078260000,4.609,4.615,4.604,4.604,1869.0
1702078320000,4.606,4.606,4.602,4.606,654.0
1702078380000,4.606,4.607,4.602,4.603,685.0
1702078440000,4.604,4.605,4.602,4.602,478.0
1702078500000,4.604,4.607,4.602,4.605,765.0
1702078560000,4.605,4.611,4.605,4.609,862.0
1702078620000,4.61,4.614,4.608,4.614,1012.0
1702078680000,4.612,4.619,4.61,4.61,915.0
1702078740000,4.61,4.615,4.605,4.605,4513.0
1702078800000,4.604,4.606,4.6,4.606,3344.0
1702078860000,4.605,4.607,4.601,4.606,523.0
1702078920000,4.606,4.612,4.606,4.612,514.0
1702078980000,4.612,4.612,4.606,4.606,367.0
1702079040000,4.607,4.608,4.6,4.6,592.0
1702079100000,4.599,4.601,4.596,4.599,1944.0
1702079160000,4.601,4.606,4.601,4.605,1493.0
1702079220000,4.605,4.605,4.597,4.597,560.0
1702079280000,4.596,4.601,4.596,4.596,575.0
1702079340000,4.596,4.596,4.589,4.595,2152.0
1702079400000,4.596,4.606,4.596,4.602,2666.0
1702079460000,4.602,4.607,4.6,4.603,3589.0
1702079520000,4.603,4.605,4.603,4.605,498.0
1702079580000,4.605,4.606,4.603,4.603,319.0
1702079640000,4.602,4.602,4.597,4.598,754.0
1702079700000,4.598,4.602,4.598,4.602,493.0
1702079760000,4.603,4.605,4.602,4.602,746.0
1702079820000,4.602,4.605,4.601,4.602,328.0
1702079880000,4.601,4.601,4.592,4.597,1005.0
1702079940000,4.597,4.6,4.596,4.596,764.0
1702080000000,4.597,4.6,4.592,4.597,1002.0
1702080060000,4.597,4.611,4.597,4.608,3604.0
1702080120000,4.609,4.617,4.609,4.613,1403.0
1702080180000,4.613,4.619,4.613,4.618,742.0
1702080240000,4.617,4.621,4.614,4.617,4182.0
1702080300000,4.616,4.619,4.611,4.611,1337.0
1702080360000,4.611,4.616,4.61,4.616,943.0
1702080420000,4.616,4.617,4.614,4.614,585.0
1702080480000,4.615,4.622,4.615,4.62,1150.0
1702080540000,4.62,4.622,4.618,4.619,1276.0
1702080600000,4.62,4.623,4.619,4.623,739.0
1702080660000,4.62,4.628,4.62,4.622,2379.0
1702080720000,4.622,4.624,4.62,4.624,521.0
1702080780000,4.624,4.624,4.622,4.622,537.0
1702080840000,4.623,4.627,4.623,4.624,1445.0
1702080900000,4.623,4.627,4.622,4.625,1191.0
1702080960000,4.625,4.625,4.622,4.623,3589.0
1702081020000,4.623,4.624,4.623,4.623,540.0
1702081080000,4.623,4.625,4.622,4.624,653.0
1702081140000,4.624,4.624,4.623,4.623,189.0
1702081200000,4.624,4.626,4.623,4.625,638.0
1702081260000,4.624,4.628,4.621,4.628,6418.0
1702081320000,4.628,4.646,4.628,4.628,25925.0
1702081380000,4.628,4.629,4.626,4.627,2060.0
1702081440000,4.627,4.628,4.622,4.622,1142.0
1702081500000,4.622,4.622,4.614,4.622,9768.0
1702081560000,4.623,4.63,4.622,4.629,1486.0
1702081620000,4.63,4.638,4.63,4.638,1084.0
1702081680000,4.638,4.64,4.635,4.638,1278.0
1702081740000,4.638,4.64,4.637,4.638,292.0
1702081800000,4.639,4.643,4.638,4.641,2322.0
1702081860000,4.641,4.642,4.638,4.64,979.0
1702081920000,4.64,4.648,4.638,4.648,1205.0
1702081980000,4.647,4.649,4.642,4.648,1098.0
1702082040000,4.649,4.657,4.649,4.657,1619.0
1702082100000,4.658,4.659,4.654,4.656,1627.0
1702082160000,4.656,4.659,4.653,4.659,975.0
1702082220000,4.657,4.66,4.653,4.659,4385.0
1702082280000,4.659,4.668,4.656,4.656,3680.0
1702082340000,4.656,4.658,4.652,4.652,2411.0
1702082400000,4.652,4.659,4.649,4.658,2329.0
1702082460000,4.658,4.658,4.653,4.655,1851.0
1702082520000,4.655,4.661,4.65,4.661,2201.0
1702082580000,4.659,4.659,4.65,4.65,2244.0
1702082640000,4.65,4.656,4.647,4.648,1797.0
1702082700000,4.647,4.653,4.647,4.649,2011.0
1702082760000,4.649,4.651,4.645,4.651,1063.0
1702082820000,4.651,4.661,4.651,4.661,1260.0
1702082880000,4.661,4.67,4.657,4.658,3632.0
1702082940000,4.658,4.67,4.658,4.668,2605.0
1702083000000,4.666,4.666,4.658,4.661,4029.0
1702083060000,4.66,4.668,4.657,4.664,1647.0
1702083120000,4.663,4.67,4.663,4.668,1791.0
1702083180000,4.667,4.672,4.644,4.656,11308.0
1702083240000,4.656,4.656,4.646,4.648,3926.0
1702083300000,4.649,4.654,4.647,4.654,1700.0
1702083360000,4.653,4.659,4.652,4.653,2216.0
1702083420000,4.655,4.666,4.654,4.665,1035.0
1702083480000,4.666,4.667,4.659,4.659,2009.0
1702083540000,4.658,4.659,4.647,4.65,3987.0
1702083600000,4.65,4.651,4.642,4.644,4398.0
1702083660000,4.645,4.65,4.641,4.648,1771.0
1702083720000,4.648,4.649,4.639,4.639,1420.0
1702083780000,4.642,4.642,4.625,4.625,3573.0
1702083840000,4.626,4.627,4.622,4.623,6299.0
1702083900000,4.623,4.623,4.612,4.613,4664.0
1702083960000,4.613,4.622,4.608,4.608,4639.0
1702084020000,4.608,4.609,4.6,4.6,6120.0
1702084080000,4.6,4.601,4.582,4.587,15808.0
1702084140000,4.588,4.592,4.577,4.577,3925.0
1702084200000,4.577,4.593,4.572,4.588,6207.0
1702084260000,4.588,4.594,4.581,4.581,3757.0
1702084320000,4.582,4.599,4.582,4.595,2563.0
1702084380000,4.597,4.597,4.585,4.587,2855.0
1702084440000,4.586,4.6,4.586,4.594,4677.0
1702084500000,4.592,4.62,4.592,4.618,4524.0
1702084560000,4.617,4.621,4.607,4.619,2041.0
1702084620000,4.619,4.621,4.611,4.612,4133.0
1702084680000,4.616,4.618,4.602,4.608,3537.0
1702084740000,4.608,4.611,4.601,4.606,2107.0
1702084800000,4.607,4.613,4.606,4.612,1686.0
1702084860000,4.612,4.615,4.604,4.604,1583.0
1702084920000,4.604,4.617,4.604,4.609,2507.0
1702084980000,4.61,4.616,4.61,4.61,866.0
1702085040000,4.61,4.62,4.61,4.615,1745.0
1702085100000,4.616,4.616,4.61,4.612,1297.0
1702085160000,4.613,4.615,4.606,4.609,1992.0
1702085220000,4.607,4.611,4.606,4.61,536.0
1702085280000,4.611,4.62,4.61,4.617,3359.0
1702085340000,4.616,4.617,4.612,4.617,2243.0
1702085400000,4.615,4.615,4.605,4.605,1857.0
1702085460000,4.605,4.611,4.605,4.609,794.0
1702085520000,4.609,4.618,4.609,4.617,410.0
1702085580000,4.616,4.625,4.615,4.622,1499.0
1702085640000,4.621,4.63,4.62,4.628,911.0
1702085700000,4.628,4.641,4.628,4.636,3227.0
1702085760000,4.636,4.646,4.633,4.646,2676.0
1702085820000,4.645,4.648,4.643,4.646,937.0
1702085880000,4.646,4.648,4.641,4.643,2001.0
1702085940000,4.645,4.648,4.631,4.638,6003.0
1702086000000,4.637,4.64,4.63,4.633,2393.0
1702086060000,4.632,4.635,4.627,4.632,1766.0
1702086120000,4.631,4.636,4.63,4.634,1245.0
1702086180000,4.634,4.634,4.622,4.623,5221.0
1702086240000,4.622,4.631,4.619,4.624,7401.0
1702086300000,4.623,4.626,4.617,4.621,5146.0
1702086360000,4.622,4.63,4.619,4.625,1197.0
1702086420000,4.625,4.632,4.624,4.63,2176.0
1702086480000,4.63,4.633,4.627,4.632,774.0
1702086540000,4.632,4.641,4.632,4.639,8427.0
1702086600000,4.639,4.642,4.628,4.628,2388.0
1702086660000,4.626,4.633,4.625,4.632,4259.0
1702086720000,4.631,4.631,4.624,4.624,2078.0
1702086780000,4.624,4.633,4.623,4.631,1067.0
1702086840000,4.631,4.631,4.62,4.621,6765.0
1702086900000,4.62,4.622,4.618,4.62,2925.0
1702086960000,4.62,4.625,4.618,4.621,502.0
1702087020000,4.622,4.627,4.622,4.623,3254.0
1702087080000,4.624,4.624,4.621,4.621,2172.0
1702087140000,4.62,4.62,4.617,4.618,898.0
1702087200000,4.618,4.62,4.611,4.611,4366.0
1702087260000,4.612,4.614,4.603,4.607,3668.0
1702087320000,4.605,4.606,4.597,4.604,4875.0
1702087380000,4.604,4.609,4.601,4.607,3089.0
1702087440000,4.607,4.607,4.592,4.596,3815.0
1702087500000,4.597,4.602,4.592,4.602,6659.0
1702087560000,4.602,4.602,4.597,4.601,1770.0
1702087620000,4.602,4.606,4.601,4.602,3016.0
1702087680000,4.602,4.602,4.593,4.593,963.0
1702087740000,4.594,4.596,4.581,4.589,10741.0
1702087800000,4.591,4.593,4.583,4.589,10847.0
1702087860000,4.588,4.59,4.581,4.581,2900.0
1702087920000,4.582,4.587,4.582,4.583,1007.0
1702087980000,4.584,4.585,4.538,4.568,93809.0
1702088040000,4.568,4.568,4.552,4.561,9919.0
1702088100000,4.561,4.562,4.557,4.558,4455.0
1702088160000,4.558,4.561,4.556,4.557,2651.0
1702088220000,4.557,4.56,4.55,4.556,6268.0
1702088280000,4.556,4.561,4.555,4.557,5631.0
1702088340000,4.558,4.566,4.558,4.565,11900.0
1702088400000,4.564,4.569,4.564,4.567,4492.0
1702088460000,4.566,4.566,4.559,4.559,4262.0
1702088520000,4.558,4.56,4.555,4.555,1222.0
1702088580000,4.555,4.559,4.548,4.554,6340.0
1702088640000,4.555,4.557,4.553,4.553,3174.0
1702088700000,4.552,4.555,4.551,4.552,2759.0
1702088760000,4.553,4.556,4.544,4.546,6935.0
1702088820000,4.546,4.55,4.545,4.55,3648.0
1702088880000,4.549,4.55,4.545,4.547,4363.0
1702088940000,4.548,4.548,4.537,4.543,2412.0
1702089000000,4.543,4.545,4.54,4.545,455.0
1702089060000,4.546,4.548,4.546,4.546,2272.0
1702089120000,4.547,4.559,4.547,4.559,3569.0
1702089180000,4.557,4.557,4.553,4.553,1379.0
1702089240000,4.553,4.557,4.553,4.555,715.0
1702089300000,4.556,4.559,4.554,4.559,2572.0
1702089360000,4.558,4.558,4.546,4.546,2342.0
1702089420000,4.548,4.555,4.548,4.55,1062.0
1702089480000,4.551,4.552,4.542,4.543,2546.0
1702089540000,4.543,4.549,4.543,4.549,1818.0
1702089600000,4.549,4.549,4.544,4.546,1273.0
1702089660000,4.547,4.55,4.545,4.55,2844.0
1702089720000,4.549,4.551,4.542,4.545,1435.0
1702089780000,4.546,4.547,4.54,4.541,1313.0
1702089840000,4.542,4.55,4.542,4.55,1191.0
1702089900000,4.55,4.552,4.549,4.55,2340.0
1702089960000,4.551,4.559,4.55,4.553,2948.0
1702090020000,4.555,4.559,4.55,4.55,3093.0
1702090080000,4.549,4.554,4.546,4.549,2295.0
1702090140000,4.55,4.551,4.544,4.546,1835.0
1702090200000,4.548,4.549,4.542,4.548,1746.0
1702090260000,4.548,4.55,4.542,4.543,1046.0
1702090320000,4.543,4.543,4.539,4.54,1474.0
1702090380000,4.539,4.54,4.522,4.534,13946.0
1702090440000,4.532,4.532,4.53,4.53,1377.0
1702090500000,4.53,4.537,4.529,4.537,2754.0
1702090560000,4.539,4.543,4.524,4.529,14021.0
1702090620000,4.53,4.53,4.522,4.522,1247.0
1702090680000,4.522,4.534,4.522,4.534,1316.0
1702090740000,4.533,4.535,4.529,4.53,1926.0
1702090800000,4.53,4.534,4.528,4.53,2313.0
1702090860000,4.53,4.536,4.525,4.527,4800.0
1702090920000,4.527,4.537,4.527,4.537,1627.0
1702090980000,4.536,4.538,4.536,4.538,286.0
1702091040000,4.538,4.541,4.535,4.539,3913.0
1702091100000,4.54,4.547,4.54,4.543,8559.0
1702091160000,4.542,4.547,4.542,4.542,1477.0
1702091220000,4.543,4.55,4.543,4.547,2273.0
1702091280000,4.546,4.548,4.545,4.548,2195.0
1702091340000,4.548,4.55,4.548,4.55,9490.0
1702091400000,4.55,4.559,4.55,4.558,16646.0
1702091460000,4.558,4.559,4.557,4.557,1401.0
1702091520000,4.559,4.559,4.549,4.551,6643.0
1702091580000,4.552,4.555,4.549,4.552,3096.0
1702091640000,4.55,4.55,4.549,4.55,264.0
1702091700000,4.549,4.556,4.548,4.55,1945.0
1702091760000,4.551,4.568,4.551,4.566,3776.0
1702091820000,4.565,4.575,4.563,4.574,3196.0
1702091880000,4.574,4.58,4.572,4.577,2512.0
1702091940000,4.577,4.583,4.576,4.58,1633.0
1702092000000,4.579,4.58,4.573,4.58,935.0
1702092060000,4.58,4.58,4.577,4.58,886.0
1702092120000,4.578,4.579,4.576,4.579,1188.0
1702092180000,4.577,4.585,4.574,4.581,2027.0
1702092240000,4.582,4.587,4.579,4.579,2780.0
1702092300000,4.578,4.585,4.577,4.585,2041.0
1702092360000,4.584,4.589,4.581,4.589,605.0
1702092420000,4.588,4.591,4.585,4.588,3332.0
1702092480000,4.587,4.593,4.586,4.588,1236.0
1702092540000,4.59,4.594,4.587,4.594,2568.0
1702092600000,4.594,4.597,4.585,4.585,3544.0
1702092660000,4.584,4.584,4.578,4.582,1383.0
1702092720000,4.582,4.582,4.573,4.574,2660.0
1702092780000,4.573,4.577,4.572,4.574,1978.0
1702092840000,4.574,4.591,4.574,4.588,13681.0
1702092900000,4.589,4.593,4.588,4.588,2889.0
1702092960000,4.587,4.587,4.581,4.583,2474.0
1702093020000,4.583,4.585,4.582,4.582,764.0
1702093080000,4.582,4.583,4.581,4.583,460.0
1702093140000,4.583,4.584,4.583,4.584,494.0
1702093200000,4.582,4.582,4.579,4.579,1354.0
1702093260000,4.58,4.581,4.573,4.573,1443.0
1702093320000,4.574,4.575,4.565,4.566,2055.0
1702093380000,4.566,4.573,4.565,4.573,1970.0
1702093440000,4.575,4.576,4.569,4.576,1946.0
1702093500000,4.575,4.578,4.57,4.577,216.0
1702093560000,4.578,4.584,4.578,4.581,2499.0
1702093620000,4.58,4.58,4.574,4.577,1031.0
1702093680000,4.575,4.578,4.573,4.573,666.0
1702093740000,4.575,4.584,4.575,4.584,1116.0
1702093800000,4.583,4.583,4.576,4.577,442.0
1702093860000,4.578,4.581,4.578,4.578,861.0
1702093920000,4.579,4.579,4.578,4.578,409.0
1702093980000,4.578,4.578,4.573,4.578,1128.0
1702094040000,4.577,4.577,4.57,4.57,457.0
1702094100000,4.57,4.572,4.567,4.57,1281.0
1702094160000,4.569,4.577,4.569,4.577,611.0
1702094220000,4.576,4.576,4.569,4.572,511.0
1702094280000,4.572,4.575,4.571,4.571,601.0
1702094340000,4.57,4.571,4.568,4.571,281.0
1702094400000,4.571,4.576,4.571,4.576,1460.0
1702094460000,4.576,4.576,4.568,4.569,1773.0
1702094520000,4.569,4.576,4.569,4.576,644.0
1702094580000,4.577,4.588,4.577,4.587,1863.0
1702094640000,4.587,4.587,4.58,4.584,2878.0
1702094700000,4.585,4.593,4.585,4.591,6850.0
1702094760000,4.592,4.596,4.591,4.596,2309.0
1702094820000,4.595,4.6,4.593,4.599,4549.0
1702094880000,4.598,4.604,4.595,4.604,5551.0
1702094940000,4.602,4.605,4.597,4.603,5458.0
1702095000000,4.604,4.604,4.587,4.588,3882.0
1702095060000,4.587,4.59,4.584,4.59,1593.0
1702095120000,4.59,4.596,4.589,4.589,3343.0
1702095180000,4.59,4.591,4.584,4.584,1857.0
1702095240000,4.584,4.585,4.58,4.583,1692.0
1702095300000,4.582,4.586,4.574,4.576,5617.0
1702095360000,4.575,4.577,4.573,4.576,1841.0
1702095420000,4.575,4.577,4.571,4.573,2630.0
1702095480000,4.572,4.577,4.572,4.575,986.0
1702095540000,4.575,4.584,4.572,4.573,2008.0
1702095600000,4.572,4.577,4.569,4.576,1665.0
1702095660000,4.577,4.579,4.574,4.578,788.0
1702095720000,4.578,4.579,4.573,4.579,1974.0
1702095780000,4.58,4.582,4.577,4.581,1410.0
1702095840000,4.581,4.586,4.581,4.586,961.0
1702095900000,4.586,4.59,4.584,4.59,2164.0
1702095960000,4.59,4.595,4.59,4.594,1864.0
1702096020000,4.594,4.594,4.59,4.593,1156.0
1702096080000,4.593,4.595,4.591,4.594,1311.0
1702096140000,4.594,4.594,4.592,4.594,683.0
1702096200000,4.593,4.593,4.588,4.588,614.0
1702096260000,4.588,4.595,4.588,4.595,1047.0
1702096320000,4.595,4.6,4.595,4.595,1536.0
1702096380000,4.595,4.601,4.594,4.601,3413.0
1702096440000,4.601,4.603,4.599,4.599,567.0
1702096500000,4.597,4.597,4.591,4.592,2087.0
1702096560000,4.59,4.593,4.589,4.593,557.0
1702096620000,4.593,4.593,4.588,4.59,551.0
1702096680000,4.589,4.59,4.587,4.589,539.0
1702096740000,4.589,4.598,4.589,4.598,1434.0
1702096800000,4.596,4.597,4.592,4.593,772.0
1702096860000,4.592,4.592,4.588,4.59,1057.0
1702096920000,4.589,4.593,4.587,4.589,1774.0
1702096980000,4.59,4.593,4.587,4.588,1216.0
1702097040000,4.588,4.589,4.581,4.589,1249.0
1702097100000,4.588,4.597,4.587,4.594,2978.0
1702097160000,4.595,4.602,4.595,4.599,2441.0
1702097220000,4.599,4.605,4.598,4.605,2263.0
1702097280000,4.604,4.606,4.603,4.603,1067.0
1702097340000,4.604,4.606,4.593,4.597,1762.0
1702097400000,4.597,4.601,4.595,4.601,1500.0
1702097460000,4.6,4.6,4.592,4.596,675.0
1702097520000,4.596,4.598,4.595,4.597,709.0
1702097580000,4.598,4.6,4.598,4.6,225.0
1702097640000,4.601,4.602,4.599,4.601,675.0
1702097700000,4.6,4.601,4.6,4.6,432.0
1702097760000,4.6,4.602,4.595,4.595,2749.0
1702097820000,4.595,4.603,4.595,4.602,1306.0
1702097880000,4.604,4.611,4.603,4.608,5937.0
1702097940000,4.607,4.607,4.597,4.602,2886.0
1702098000000,4.602,4.609,4.599,4.607,1408.0
1702098060000,4.608,4.612,4.608,4.608,5291.0
1702098120000,4.607,4.607,4.6,4.606,3333.0
1702098180000,4.605,4.607,4.604,4.605,2126.0
1702098240000,4.604,4.611,4.603,4.611,5133.0
1702098300000,4.61,4.613,4.605,4.605,4792.0
1702098360000,4.604,4.604,4.599,4.602,1354.0
1702098420000,4.603,4.605,4.594,4.6,4084.0
1702098480000,4.6,4.6,4.597,4.598,380.0
1702098540000,4.598,4.608,4.597,4.608,3640.0
1702098600000,4.608,4.608,4.601,4.602,1169.0
1702098660000,4.602,4.605,4.597,4.604,3384.0
1702098720000,4.605,4.605,4.601,4.604,584.0
1702098780000,4.605,4.61,4.605,4.608,2170.0
1702098840000,4.609,4.611,4.609,4.611,525.0
1702098900000,4.611,4.615,4.601,4.603,5020.0
1702098960000,4.604,4.606,4.603,4.603,407.0
1702099020000,4.602,4.616,4.601,4.616,3048.0
1702099080000,4.614,4.614,4.601,4.601,2075.0
1702099140000,4.601,4.601,4.593,4.595,1832.0
1702099200000,4.595,4.595,4.591,4.593,1367.0
1702099260000,4.593,4.599,4.591,4.593,1451.0
1702099320000,4.592,4.592,4.581,4.587,3551.0
1702099380000,4.587,4.592,4.583,4.586,1061.0
1702099440000,4.585,4.588,4.583,4.587,1663.0
1702099500000,4.589,4.59,4.585,4.586,981.0
1702099560000,4.587,4.59,4.587,4.59,887.0
1702099620000,4.589,4.594,4.585,4.593,495.0
1702099680000,4.593,4.597,4.592,4.597,1691.0
1702099740000,4.596,4.598,4.594,4.597,899.0
1702099800000,4.598,4.599,4.597,4.598,915.0
1702099860000,4.597,4.602,4.597,4.601,1078.0
1702099920000,4.6,4.6,4.595,4.595,2471.0
1702099980000,4.594,4.594,4.591,4.591,604.0
1702100040000,4.59,4.592,4.587,4.591,844.0
1702100100000,4.59,4.593,4.589,4.593,619.0
1702100160000,4.593,4.596,4.591,4.594,1100.0
1702100220000,4.594,4.602,4.594,4.601,1380.0
1702100280000,4.6,4.6,4.588,4.588,1825.0
1702100340000,4.589,4.593,4.588,4.592,340.0
1702100400000,4.591,4.597,4.584,4.596,2171.0
1702100460000,4.598,4.598,4.592,4.594,401.0
1702100520000,4.594,4.597,4.592,4.596,830.0
1702100580000,4.595,4.595,4.594,4.594,253.0
1702100640000,4.594,4.596,4.594,4.594,275.0
1702100700000,4.594,4.601,4.593,4.601,527.0
1702100760000,4.6,4.6,4.596,4.596,1261.0
1702100820000,4.596,4.596,4.59,4.591,992.0
1702100880000,4.592,4.592,4.588,4.588,717.0
1702100940000,4.588,4.596,4.588,4.596,370.0
1702101000000,4.597,4.602,4.596,4.599,2527.0
1702101060000,4.598,4.602,4.59,4.59,1307.0
1702101120000,4.592,4.595,4.588,4.594,2280.0
1702101180000,4.594,4.6,4.594,4.594,808.0
1702101240000,4.595,4.595,4.591,4.591,286.0
1702101300000,4.59,4.59,4.579,4.587,5981.0
1702101360000,4.588,4.592,4.587,4.587,679.0
1702101420000,4.587,4.59,4.584,4.586,2890.0
1702101480000,4.587,4.59,4.582,4.585,2358.0
1702101540000,4.585,4.587,4.584,4.584,943.0
1702101600000,4.584,4.594,4.584,4.594,1658.0
1702101660000,4.594,4.596,4.585,4.585,1916.0
1702101720000,4.586,4.586,4.581,4.586,1196.0
1702101780000,4.586,4.586,4.579,4.58,2376.0
1702101840000,4.58,4.584,4.576,4.579,6419.0
1702101900000,4.58,4.594,4.58,4.592,7949.0
1702101960000,4.591,4.591,4.584,4.585,2151.0
1702102020000,4.587,4.595,4.585,4.595,4882.0
1702102080000,4.596,4.6,4.593,4.595,4390.0
1702102140000,4.594,4.598,4.589,4.593,5890.0
1702102200000,4.593,4.597,4.589,4.595,2110.0
1702102260000,4.597,4.598,4.59,4.592,861.0
1702102320000,4.593,4.602,4.593,4.597,844.0
1702102380000,4.597,4.601,4.596,4.601,560.0
1702102440000,4.602,4.607,4.594,4.594,3923.0
1702102500000,4.594,4.606,4.594,4.604,3751.0
1702102560000,4.605,4.615,4.6,4.611,4165.0
1702102620000,4.611,4.62,4.609,4.617,3108.0
1702102680000,4.617,4.621,4.616,4.619,2660.0
1702102740000,4.618,4.619,4.598,4.602,7359.0
1702102800000,4.602,4.612,4.602,4.612,802.0
1702102860000,4.612,4.62,4.612,4.62,1102.0
1702102920000,4.62,4.622,4.613,4.613,1929.0
1702102980000,4.614,4.621,4.613,4.619,983.0
1702103040000,4.618,4.619,4.617,4.619,231.0
1702103100000,4.619,4.622,4.617,4.621,1488.0
1702103160000,4.621,4.63,4.621,4.629,2714.0
1702103220000,4.628,4.63,4.623,4.63,878.0
1702103280000,4.629,4.633,4.618,4.623,3304.0
1702103340000,4.621,4.623,4.615,4.615,2142.0
1702103400000,4.617,4.62,4.614,4.618,899.0
1702103460000,4.618,4.622,4.61,4.61,3634.0
1702103520000,4.613,4.633,4.613,4.629,7075.0
1702103580000,4.63,4.639,4.629,4.638,5585.0
1702103640000,4.638,4.64,4.633,4.639,1708.0
1702103700000,4.639,4.639,4.627,4.635,1083.0
1702103760000,4.635,4.64,4.631,4.639,1042.0
1702103820000,4.638,4.639,4.635,4.635,503.0
1702103880000,4.635,4.638,4.634,4.637,2185.0
1702103940000,4.636,4.636,4.628,4.632,1616.0
1702104000000,4.631,4.633,4.622,4.622,4932.0
1702104060000,4.621,4.633,4.62,4.62,4372.0
1702104120000,4.62,4.622,4.619,4.619,533.0
1702104180000,4.62,4.62,4.613,4.613,2287.0
1702104240000,4.612,4.615,4.605,4.606,4004.0
1702104300000,4.607,4.616,4.607,4.615,1682.0
1702104360000,4.616,4.618,4.613,4.613,1122.0
1702104420000,4.613,4.618,4.607,4.617,2275.0
1702104480000,4.616,4.622,4.611,4.62,4489.0
1702104540000,4.619,4.619,4.611,4.611,1101.0
1702104600000,4.614,4.618,4.611,4.618,798.0
1702104660000,4.615,4.615,4.61,4.614,1245.0
1702104720000,4.615,4.62,4.615,4.62,1005.0
1702104780000,4.618,4.619,4.616,4.618,983.0
1702104840000,4.619,4.62,4.617,4.618,710.0
1702104900000,4.617,4.618,4.611,4.615,2763.0
1702104960000,4.615,4.616,4.612,4.612,471.0
1702105020000,4.612,4.612,4.608,4.61,1388.0
1702105080000,4.61,4.614,4.609,4.612,682.0
1702105140000,4.611,4.611,4.603,4.611,5811.0
1702105200000,4.611,4.623,4.611,4.621,1914.0
1702105260000,4.622,4.622,4.614,4.617,993.0
1702105320000,4.616,4.622,4.614,4.621,1605.0
1702105380000,4.62,4.623,4.618,4.622,724.0
1702105440000,4.624,4.627,4.624,4.625,1684.0
1702105500000,4.625,4.629,4.622,4.629,1335.0
1702105560000,4.63,4.633,4.628,4.63,1736.0
1702105620000,4.629,4.633,4.627,4.633,1551.0
1702105680000,4.632,4.632,4.625,4.627,3162.0
1702105740000,4.628,4.629,4.624,4.629,544.0
1702105800000,4.628,4.629,4.625,4.628,1322.0
1702105860000,4.627,4.631,4.627,4.628,1083.0
1702105920000,4.63,4.632,4.628,4.63,1174.0
1702105980000,4.63,4.63,4.628,4.629,584.0
1702106040000,4.629,4.635,4.629,4.635,1027.0
1702106100000,4.633,4.634,4.628,4.629,590.0
1702106160000,4.629,4.63,4.625,4.625,2679.0
1702106220000,4.627,4.627,4.621,4.625,1592.0
1702106280000,4.625,4.627,4.622,4.625,1368.0
1702106340000,4.625,4.626,4.619,4.623,3178.0
1702106400000,4.623,4.623,4.619,4.622,253.0
1702106460000,4.622,4.623,4.613,4.613,1418.0
1702106520000,4.613,4.614,4.611,4.613,1284.0
1702106580000,4.611,4.611,4.604,4.61,4955.0
1702106640000,4.61,4.613,4.61,4.613,687.0
1702106700000,4.612,4.616,4.612,4.616,1253.0
1702106760000,4.617,4.62,4.616,4.618,1377.0
1702106820000,4.618,4.618,4.612,4.616,1192.0
1702106880000,4.616,4.621,4.616,4.619,2439.0
1702106940000,4.618,4.618,4.611,4.614,773.0
1702107000000,4.614,4.621,4.613,4.62,1774.0
1702107060000,4.619,4.626,4.619,4.626,1721.0
1702107120000,4.626,4.627,4.623,4.623,365.0
1702107180000,4.623,4.623,4.622,4.623,250.0
1702107240000,4.622,4.622,4.613,4.616,1461.0
1702107300000,4.616,4.617,4.616,4.617,376.0
1702107360000,4.616,4.617,4.613,4.616,1336.0
1702107420000,4.615,4.615,4.614,4.615,474.0
1702107480000,4.615,4.615,4.611,4.615,1701.0
1702107540000,4.615,4.615,4.608,4.61,2587.0
1702107600000,4.61,4.611,4.609,4.611,232.0
1702107660000,4.611,4.613,4.61,4.613,415.0
1702107720000,4.614,4.614,4.61,4.613,1525.0
1702107780000,4.614,4.619,4.614,4.617,1519.0
1702107840000,4.617,4.622,4.617,4.619,389.0
1702107900000,4.62,4.621,4.618,4.621,295.0
1702107960000,4.624,4.648,4.623,4.648,7977.0
1702108020000,4.647,4.647,4.632,4.633,11829.0
1702108080000,4.633,4.638,4.633,4.638,970.0
1702108140000,4.638,4.64,4.634,4.64,1711.0
1702108200000,4.64,4.646,4.635,4.642,6971.0
1702108260000,4.643,4.65,4.643,4.645,4552.0
1702108320000,4.645,4.648,4.644,4.644,2105.0
1702108380000,4.646,4.649,4.641,4.644,1804.0
1702108440000,4.642,4.647,4.642,4.646,997.0
1702108500000,4.647,4.648,4.644,4.647,587.0
1702108560000,4.646,4.648,4.644,4.646,313.0
1702108620000,4.645,4.645,4.639,4.644,1154.0
1702108680000,4.644,4.646,4.642,4.642,744.0
1702108740000,4.642,4.643,4.638,4.639,912.0
1702108800000,4.639,4.645,4.637,4.643,1410.0
1702108860000,4.643,4.647,4.642,4.644,1812.0
1702108920000,4.644,4.657,4.644,4.656,1967.0
1702108980000,4.656,4.661,4.651,4.658,7535.0
1702109040000,4.658,4.661,4.655,4.656,1344.0
1702109100000,4.657,4.659,4.65,4.653,1468.0
1702109160000,4.654,4.657,4.652,4.652,2200.0
1702109220000,4.653,4.655,4.648,4.655,3293.0
1702109280000,4.655,4.662,4.655,4.66,1507.0
1702109340000,4.661,4.664,4.657,4.661,5882.0
1702109400000,4.66,4.66,4.645,4.647,4691.0
1702109460000,4.645,4.648,4.64,4.647,6247.0
1702109520000,4.647,4.648,4.641,4.646,2315.0
1702109580000,4.645,4.646,4.635,4.636,4640.0
1702109640000,4.634,4.634,4.628,4.633,3604.0
1702109700000,4.633,4.647,4.633,4.646,4344.0
1702109760000,4.646,4.657,4.646,4.653,4583.0
1702109820000,4.654,4.654,4.644,4.644,4657.0
1702109880000,4.645,4.648,4.643,4.645,1413.0
1702109940000,4.646,4.649,4.643,4.649,1060.0
1702110000000,4.649,4.654,4.645,4.654,3426.0
1702110060000,4.655,4.658,4.654,4.657,3844.0
1702110120000,4.656,4.657,4.649,4.651,1711.0
1702110180000,4.652,4.655,4.651,4.651,2517.0
1702110240000,4.653,4.657,4.651,4.652,1134.0
1702110300000,4.653,4.656,4.652,4.654,1182.0
1702110360000,4.653,4.653,4.647,4.651,4182.0
1702110420000,4.65,4.65,4.638,4.638,6061.0
1702110480000,4.639,4.64,4.637,4.637,2230.0
1702110540000,4.637,4.639,4.633,4.635,2122.0
1702110600000,4.635,4.635,4.621,4.622,3497.0
1702110660000,4.622,4.622,4.611,4.611,5168.0
1702110720000,4.613,4.626,4.613,4.623,4446.0
1702110780000,4.623,4.624,4.605,4.607,2443.0
1702110840000,4.607,4.611,4.581,4.588,19224.0
1702110900000,4.586,4.586,4.562,4.583,19565.0
1702110960000,4.583,4.584,4.532,4.541,35842.0
1702111020000,4.54,4.54,4.462,4.507,78248.0
1702111080000,4.507,4.525,4.499,4.523,16898.0
1702111140000,4.524,4.531,4.477,4.482,31352.0
1702111200000,4.48,4.512,4.468,4.506,26242.0
1702111260000,4.507,4.509,4.493,4.499,16105.0
1702111320000,4.499,4.499,4.457,4.457,23428.0
1702111380000,4.458,4.484,4.422,4.478,39806.0
1702111440000,4.48,4.512,4.475,4.482,30044.0
1702111500000,4.484,4.513,4.478,4.513,11969.0
1702111560000,4.512,4.52,4.506,4.515,5288.0
1702111620000,4.515,4.531,4.514,4.53,5909.0
1702111680000,4.53,4.533,4.517,4.52,6352.0
1702111740000,4.521,4.524,4.5,4.516,20069.0
1702111800000,4.515,4.522,4.51,4.514,4706.0
1702111860000,4.514,4.534,4.511,4.526,9730.0
1702111920000,4.526,4.526,4.513,4.525,4517.0
1702111980000,4.525,4.529,4.521,4.529,3794.0
1702112040000,4.528,4.533,4.51,4.515,7770.0
1702112100000,4.515,4.526,4.512,4.526,4099.0
1702112160000,4.526,4.527,4.51,4.514,3435.0
1702112220000,4.516,4.52,4.512,4.517,3950.0
1702112280000,4.516,4.516,4.492,4.504,7809.0
1702112340000,4.504,4.512,4.501,4.506,2140.0
1702112400000,4.509,4.53,4.509,4.525,4714.0
1702112460000,4.524,4.533,4.522,4.529,2025.0
1702112520000,4.529,4.533,4.525,4.527,2356.0
1702112580000,4.526,4.53,4.517,4.521,4030.0
1702112640000,4.52,4.531,4.518,4.523,4136.0
1702112700000,4.523,4.532,4.518,4.52,6647.0
1702112760000,4.521,4.523,4.516,4.516,3048.0
1702112820000,4.516,4.52,4.502,4.504,5269.0
1702112880000,4.505,4.518,4.501,4.518,7429.0
1702112940000,4.518,4.528,4.516,4.527,3621.0
1702113000000,4.527,4.538,4.527,4.531,12633.0
1702113060000,4.531,4.531,4.519,4.524,9457.0
1702113120000,4.524,4.539,4.523,4.531,3026.0
1702113180000,4.53,4.531,4.522,4.531,1549.0
1702113240000,4.531,4.533,4.527,4.529,2739.0
1702113300000,4.528,4.534,4.518,4.533,5559.0
1702113360000,4.535,4.539,4.53,4.539,2510.0
1702113420000,4.538,4.546,4.538,4.545,2722.0
1702113480000,4.545,4.547,4.543,4.545,934.0
1702113540000,4.544,4.548,4.543,4.547,585.0
1702113600000,4.546,4.547,4.537,4.547,1385.0
1702113660000,4.546,4.548,4.539,4.545,2712.0
1702113720000,4.544,4.55,4.542,4.549,1867.0
1702113780000,4.548,4.548,4.541,4.543,1328.0
1702113840000,4.544,4.55,4.542,4.542,4157.0
1702113900000,4.542,4.543,4.536,4.541,2722.0
1702113960000,4.54,4.54,4.533,4.535,2191.0
1702114020000,4.535,4.541,4.528,4.539,12614.0
1702114080000,4.54,4.544,4.536,4.539,1998.0
1702114140000,4.54,4.545,4.54,4.542,1247.0
1702114200000,4.541,4.541,4.535,4.535,2094.0
1702114260000,4.534,4.549,4.533,4.547,3588.0
1702114320000,4.546,4.547,4.536,4.537,2328.0
1702114380000,4.537,4.54,4.53,4.533,1977.0
1702114440000,4.534,4.536,4.527,4.529,1277.0
1702114500000,4.529,4.53,4.517,4.52,3580.0
1702114560000,4.52,4.521,4.512,4.516,2657.0
1702114620000,4.515,4.52,4.51,4.513,3213.0
1702114680000,4.514,4.521,4.514,4.518,2089.0
1702114740000,4.517,4.517,4.506,4.511,1957.0
1702114800000,4.51,4.512,4.501,4.506,2786.0
1702114860000,4.505,4.507,4.497,4.505,2039.0
1702114920000,4.506,4.513,4.505,4.505,975.0
1702114980000,4.504,4.505,4.494,4.495,1800.0
1702115040000,4.495,4.495,4.484,4.486,6764.0
1702115100000,4.484,4.501,4.482,4.499,3640.0
1702115160000,4.498,4.512,4.493,4.504,4610.0
1702115220000,4.504,4.51,4.471,4.479,10946.0
1702115280000,4.477,4.497,4.468,4.492,12326.0
1702115340000,4.493,4.502,4.491,4.497,3663.0
1702115400000,4.498,4.5,4.488,4.488,3254.0
1702115460000,4.489,4.496,4.487,4.487,1307.0
1702115520000,4.487,4.489,4.482,4.482,1512.0
1702115580000,4.482,4.482,4.468,4.471,5789.0
1702115640000,4.471,4.489,4.471,4.488,4208.0
1702115700000,4.489,4.491,4.474,4.487,2396.0
1702115760000,4.487,4.489,4.474,4.474,3701.0
1702115820000,4.475,4.48,4.471,4.471,2481.0
1702115880000,4.472,4.476,4.472,4.473,910.0
1702115940000,4.472,4.477,4.467,4.474,3085.0
1702116000000,4.476,4.498,4.476,4.482,7762.0
1702116060000,4.483,4.489,4.483,4.485,3041.0
1702116120000,4.484,4.512,4.483,4.505,24098.0
1702116180000,4.503,4.506,4.499,4.5,2183.0
1702116240000,4.501,4.504,4.489,4.489,4203.0
1702116300000,4.489,4.504,4.486,4.491,13811.0
1702116360000,4.49,4.5,4.488,4.495,2976.0
1702116420000,4.497,4.508,4.494,4.508,1057.0
1702116480000,4.509,4.518,4.509,4.512,3190.0
1702116540000,4.512,4.526,4.51,4.525,9346.0
1702116600000,4.524,4.533,4.521,4.524,13271.0
1702116660000,4.524,4.533,4.521,4.527,5015.0
1702116720000,4.527,4.531,4.525,4.531,1181.0
1702116780000,4.532,4.538,4.525,4.538,4216.0
1702116840000,4.537,4.552,4.535,4.548,17460.0
1702116900000,4.547,4.547,4.531,4.534,16138.0
1702116960000,4.534,4.534,4.524,4.526,2324.0
1702117020000,4.526,4.529,4.523,4.529,1829.0
1702117080000,4.529,4.535,4.528,4.533,2546.0
1702117140000,4.533,4.537,4.531,4.536,1233.0
1702117200000,4.535,4.536,4.52,4.525,2765.0
1702117260000,4.526,4.528,4.522,4.525,1429.0
1702117320000,4.524,4.527,4.52,4.523,1986.0
1702117380000,4.524,4.539,4.523,4.534,7944.0
1702117440000,4.532,4.538,4.529,4.534,2551.0
1702117500000,4.533,4.543,4.533,4.541,2053.0
1702117560000,4.541,4.545,4.53,4.54,3750.0
1702117620000,4.54,4.54,4.527,4.53,4417.0
1702117680000,4.53,4.533,4.529,4.53,930.0
1702117740000,4.529,4.529,4.518,4.518,5820.0
1702117800000,4.518,4.526,4.517,4.526,700.0
1702117860000,4.525,4.526,4.523,4.526,1791.0
1702117920000,4.526,4.538,4.526,4.537,1554.0
1702117980000,4.538,4.541,4.538,4.538,841.0
1702118040000,4.537,4.541,4.535,4.536,932.0
1702118100000,4.536,4.543,4.535,4.543,387.0
1702118160000,4.543,4.544,4.538,4.538,1160.0
1702118220000,4.54,4.541,4.534,4.538,2468.0
1702118280000,4.538,4.538,4.523,4.525,6177.0
1702118340000,4.526,4.53,4.524,4.53,1681.0
1702118400000,4.53,4.538,4.528,4.538,1208.0
1702118460000,4.539,4.539,4.533,4.533,1578.0
1702118520000,4.535,4.536,4.523,4.523,3264.0
1702118580000,4.524,4.531,4.524,4.531,2624.0
1702118640000,4.53,4.53,4.524,4.525,1235.0
1702118700000,4.527,4.533,4.524,4.533,924.0
1702118760000,4.534,4.536,4.53,4.53,1455.0
1702118820000,4.532,4.538,4.532,4.535,1721.0
1702118880000,4.535,4.537,4.532,4.534,1602.0
1702118940000,4.534,4.539,4.534,4.539,516.0
1702119000000,4.538,4.543,4.537,4.542,2039.0
1702119060000,4.541,4.542,4.538,4.539,1277.0
1702119120000,4.541,4.547,4.536,4.536,7766.0
1702119180000,4.538,4.54,4.536,4.539,1131.0
1702119240000,4.539,4.54,4.535,4.536,1395.0
1702119300000,4.537,4.537,4.531,4.535,949.0
1702119360000,4.538,4.54,4.538,4.538,1084.0
1702119420000,4.539,4.542,4.537,4.54,743.0
1702119480000,4.54,4.542,4.537,4.542,2541.0
1702119540000,4.542,4.546,4.541,4.545,1332.0
1702119600000,4.546,4.548,4.539,4.541,2689.0
1702119660000,4.541,4.548,4.539,4.548,600.0
1702119720000,4.547,4.55,4.543,4.547,1648.0
1702119780000,4.547,4.548,4.541,4.544,1737.0
1702119840000,4.544,4.547,4.537,4.547,1485.0
1702119900000,4.545,4.546,4.542,4.544,4211.0
1702119960000,4.545,4.547,4.54,4.543,5517.0
1702120020000,4.542,4.55,4.542,4.548,1114.0
1702120080000,4.549,4.552,4.549,4.552,1301.0
1702120140000,4.552,4.561,4.551,4.558,7658.0
1702120200000,4.559,4.559,4.548,4.549,6451.0
1702120260000,4.549,4.551,4.547,4.547,2290.0
1702120320000,4.549,4.553,4.547,4.552,766.0
1702120380000,4.552,4.555,4.548,4.548,1499.0
1702120440000,4.55,4.555,4.548,4.548,414.0
1702120500000,4.547,4.552,4.541,4.551,2782.0
1702120560000,4.55,4.55,4.543,4.545,1738.0
1702120620000,4.546,4.552,4.546,4.549,4443.0
1702120680000,4.55,4.563,4.55,4.563,3111.0
1702120740000,4.563,4.567,4.56,4.561,6061.0
1702120800000,4.561,4.562,4.556,4.561,3580.0
1702120860000,4.561,4.564,4.549,4.554,5908.0
1702120920000,4.553,4.554,4.55,4.553,1627.0
1702120980000,4.551,4.551,4.544,4.545,3256.0
1702121040000,4.545,4.546,4.537,4.539,3902.0
1702121100000,4.54,4.54,4.533,4.533,2129.0
1702121160000,4.532,4.536,4.525,4.533,3647.0
1702121220000,4.535,4.54,4.533,4.54,2042.0
1702121280000,4.541,4.544,4.535,4.535,1391.0
1702121340000,4.533,4.533,4.524,4.529,2375.0
1702121400000,4.53,4.545,4.53,4.541,3350.0
1702121460000,4.541,4.544,4.534,4.543,2486.0
1702121520000,4.545,4.556,4.542,4.556,2433.0
1702121580000,4.556,4.558,4.545,4.547,3193.0
1702121640000,4.548,4.55,4.535,4.541,2741.0
1702121700000,4.541,4.545,4.537,4.54,7053.0
1702121760000,4.539,4.543,4.537,4.543,1803.0
1702121820000,4.544,4.549,4.542,4.549,1993.0
1702121880000,4.549,4.549,4.54,4.547,2207.0
1702121940000,4.547,4.547,4.542,4.544,1833.0
1702122000000,4.543,4.545,4.541,4.541,2801.0
1702122060000,4.541,4.552,4.541,4.55,4695.0
1702122120000,4.548,4.548,4.536,4.538,1996.0
1702122180000,4.539,4.542,4.539,4.542,2018.0
1702122240000,4.542,4.542,4.532,4.537,1284.0
1702122300000,4.536,4.536,4.531,4.532,1356.0
1702122360000,4.531,4.539,4.525,4.533,3694.0
1702122420000,4.533,4.539,4.531,4.539,1071.0
1702122480000,4.54,4.544,4.539,4.543,1432.0
1702122540000,4.544,4.546,4.542,4.545,1365.0
1702122600000,4.548,4.555,4.548,4.555,461.0
1702122660000,4.555,4.56,4.55,4.551,2988.0
1702122720000,4.549,4.557,4.548,4.556,1165.0
1702122780000,4.556,4.561,4.554,4.558,744.0
1702122840000,4.559,4.56,4.557,4.56,570.0
1702122900000,4.561,4.563,4.558,4.563,2101.0
1702122960000,4.562,4.563,4.559,4.559,883.0
1702123020000,4.559,4.563,4.558,4.56,644.0
1702123080000,4.56,4.564,4.56,4.562,323.0
1702123140000,4.561,4.564,4.561,4.564,669.0
1702123200000,4.564,4.566,4.563,4.563,1460.0
1702123260000,4.562,4.562,4.554,4.561,3401.0
1702123320000,4.56,4.562,4.558,4.558,969.0
1702123380000,4.558,4.561,4.556,4.559,1184.0
1702123440000,4.559,4.567,4.559,4.567,820.0
1702123500000,4.567,4.573,4.564,4.567,7037.0
1702123560000,4.568,4.57,4.568,4.57,1879.0
1702123620000,4.57,4.573,4.569,4.573,514.0
1702123680000,4.573,4.578,4.572,4.573,4989.0
1702123740000,4.574,4.577,4.574,4.577,1985.0
1702123800000,4.576,4.579,4.576,4.578,897.0
1702123860000,4.579,4.584,4.579,4.58,2368.0
1702123920000,4.579,4.59,4.578,4.587,3847.0
1702123980000,4.587,4.596,4.586,4.587,9058.0
1702124040000,4.587,4.588,4.582,4.587,1215.0
1702124100000,4.587,4.593,4.587,4.593,911.0
1702124160000,4.593,4.593,4.584,4.584,617.0
1702124220000,4.585,4.585,4.575,4.576,1605.0
1702124280000,4.576,4.577,4.566,4.571,3272.0
1702124340000,4.571,4.571,4.558,4.558,2606.0
1702124400000,4.559,4.574,4.559,4.574,2500.0
1702124460000,4.575,4.575,4.567,4.567,1514.0
1702124520000,4.567,4.572,4.559,4.56,1453.0
1702124580000,4.56,4.56,4.555,4.555,1198.0
1702124640000,4.556,4.558,4.548,4.551,1508.0
1702124700000,4.55,4.554,4.543,4.543,737.0
1702124760000,4.544,4.547,4.539,4.543,2770.0
1702124820000,4.543,4.554,4.541,4.554,1532.0
1702124880000,4.553,4.557,4.551,4.557,854.0
1702124940000,4.559,4.559,4.554,4.554,836.0
1702125000000,4.553,4.553,4.542,4.542,1256.0
1702125060000,4.542,4.544,4.535,4.535,1309.0
1702125120000,4.537,4.55,4.537,4.547,1220.0
1702125180000,4.546,4.547,4.541,4.546,2149.0
1702125240000,4.545,4.549,4.543,4.548,3326.0
1702125300000,4.549,4.554,4.544,4.55,3040.0
1702125360000,4.55,4.55,4.538,4.538,796.0
1702125420000,4.538,4.546,4.538,4.545,616.0
1702125480000,4.545,4.548,4.541,4.544,2023.0
1702125540000,4.542,4.553,4.542,4.553,3322.0
1702125600000,4.552,4.553,4.546,4.55,4348.0
1702125660000,4.548,4.552,4.542,4.545,1401.0
1702125720000,4.544,4.544,4.538,4.538,1256.0
1702125780000,4.538,4.538,4.532,4.535,2598.0
1702125840000,4.535,4.536,4.528,4.53,999.0
1702125900000,4.531,4.544,4.531,4.544,2956.0
1702125960000,4.545,4.558,4.545,4.558,6114.0
1702126020000,4.558,4.559,4.55,4.557,2619.0
1702126080000,4.557,4.559,4.556,4.559,668.0
1702126140000,4.557,4.557,4.551,4.552,1590.0
1702126200000,4.553,4.555,4.548,4.548,921.0
1702126260000,4.549,4.56,4.548,4.553,915.0
1702126320000,4.553,4.559,4.55,4.556,718.0
1702126380000,4.557,4.559,4.557,4.558,226.0
1702126440000,4.557,4.56,4.554,4.558,504.0
1702126500000,4.56,4.567,4.557,4.557,5133.0
1702126560000,4.556,4.557,4.552,4.552,850.0
1702126620000,4.552,4.553,4.55,4.553,744.0
1702126680000,4.555,4.56,4.555,4.557,503.0
1702126740000,4.556,4.561,4.556,4.56,804.0
1702126800000,4.559,4.56,4.55,4.55,1301.0
1702126860000,4.549,4.552,4.546,4.551,828.0
1702126920000,4.552,4.552,4.546,4.547,292.0
1702126980000,4.545,4.551,4.544,4.551,1283.0
1702127040000,4.551,4.553,4.55,4.553,539.0
1702127100000,4.552,4.558,4.551,4.558,1959.0
1702127160000,4.559,4.563,4.557,4.559,3071.0
1702127220000,4.556,4.563,4.554,4.562,1499.0
1702127280000,4.561,4.563,4.552,4.553,2704.0
1702127340000,4.555,4.558,4.555,4.555,486.0
1702127400000,4.557,4.558,4.548,4.548,2237.0
1702127460000,4.55,4.552,4.548,4.551,1007.0
1702127520000,4.55,4.552,4.548,4.548,660.0
1702127580000,4.548,4.549,4.545,4.545,554.0
1702127640000,4.544,4.545,4.54,4.545,891.0
1702127700000,4.544,4.544,4.534,4.537,1967.0
1702127760000,4.538,4.54,4.533,4.538,2830.0
1702127820000,4.538,4.539,4.534,4.535,2284.0
1702127880000,4.536,4.537,4.534,4.534,977.0
1702127940000,4.534,4.535,4.532,4.532,673.0
1702128000000,4.531,4.534,4.529,4.53,832.0
1702128060000,4.529,4.533,4.528,4.533,1142.0
1702128120000,4.532,4.532,4.524,4.527,3419.0
1702128180000,4.527,4.532,4.527,4.532,2293.0
1702128240000,4.533,4.537,4.529,4.534,4605.0
1702128300000,4.534,4.534,4.532,4.533,1481.0
1702128360000,4.532,4.532,4.51,4.519,20744.0
1702128420000,4.519,4.526,4.518,4.526,2898.0
1702128480000,4.526,4.526,4.521,4.521,1176.0
1702128540000,4.521,4.524,4.52,4.521,1807.0
1702128600000,4.521,4.521,4.51,4.514,6915.0
1702128660000,4.515,4.515,4.496,4.508,7772.0
1702128720000,4.507,4.524,4.507,4.52,5456.0
1702128780000,4.521,4.532,4.521,4.532,1510.0
1702128840000,4.534,4.539,4.524,4.524,4210.0
1702128900000,4.524,4.528,4.523,4.527,865.0
1702128960000,4.526,4.527,4.524,4.525,239.0
1702129020000,4.523,4.523,4.515,4.518,1432.0
1702129080000,4.52,4.522,4.518,4.519,705.0
1702129140000,4.518,4.519,4.515,4.519,873.0
1702129200000,4.517,4.518,4.512,4.516,959.0
1702129260000,4.515,4.517,4.51,4.513,715.0
1702129320000,4.513,4.516,4.511,4.512,1323.0
1702129380000,4.514,4.522,4.514,4.522,1256.0
1702129440000,4.523,4.523,4.512,4.514,910.0
1702129500000,4.513,4.527,4.513,4.527,1397.0
1702129560000,4.528,4.537,4.528,4.532,2192.0
1702129620000,4.531,4.533,4.53,4.531,712.0
1702129680000,4.532,4.535,4.529,4.533,1414.0
1702129740000,4.531,4.531,4.527,4.53,887.0
1702129800000,4.53,4.53,4.523,4.523,556.0
1702129860000,4.523,4.525,4.519,4.52,1904.0
1702129920000,4.521,4.523,4.521,4.523,204.0
1702129980000,4.524,4.529,4.524,4.528,797.0
1702130040000,4.528,4.53,4.526,4.528,178.0
1702130100000,4.528,4.53,4.527,4.527,844.0
1702130160000,4.528,4.528,4.521,4.522,574.0
1702130220000,4.522,4.524,4.521,4.522,706.0
1702130280000,4.521,4.523,4.52,4.52,302.0
1702130340000,4.521,4.523,4.519,4.519,964.0
1702130400000,4.519,4.531,4.516,4.531,1918.0
1702130460000,4.532,4.532,4.521,4.521,1871.0
1702130520000,4.522,4.527,4.521,4.525,1572.0
1702130580000,4.525,4.525,4.522,4.525,1209.0
1702130640000,4.525,4.526,4.522,4.523,408.0
1702130700000,4.523,4.523,4.518,4.521,679.0
1702130760000,4.522,4.529,4.522,4.529,1106.0
1702130820000,4.528,4.535,4.528,4.528,4019.0
1702130880000,4.527,4.533,4.526,4.533,595.0
1702130940000,4.532,4.534,4.531,4.533,168.0
1702131000000,4.532,4.532,4.525,4.53,1143.0
1702131060000,4.532,4.533,4.531,4.533,731.0
1702131120000,4.535,4.539,4.534,4.539,350.0
1702131180000,4.54,4.544,4.539,4.54,1784.0
1702131240000,4.538,4.541,4.536,4.538,697.0
1702131300000,4.538,4.539,4.534,4.539,582.0
1702131360000,4.539,4.544,4.539,4.544,706.0
1702131420000,4.542,4.546,4.54,4.541,3086.0
1702131480000,4.541,4.542,4.534,4.54,1966.0
1702131540000,4.541,4.542,4.537,4.542,1577.0
1702131600000,4.54,4.543,4.537,4.537,323.0
1702131660000,4.534,4.536,4.528,4.531,2629.0
1702131720000,4.531,4.531,4.523,4.528,6476.0
1702131780000,4.528,4.528,4.525,4.525,2878.0
1702131840000,4.525,4.526,4.523,4.523,943.0
1702131900000,4.524,4.525,4.519,4.519,3032.0
1702131960000,4.52,4.522,4.52,4.521,1304.0
1702132020000,4.52,4.521,4.517,4.518,2778.0
1702132080000,4.518,4.52,4.517,4.518,2444.0
1702132140000,4.517,4.519,4.516,4.519,549.0
1702132200000,4.518,4.519,4.514,4.515,1571.0
1702132260000,4.514,4.515,4.509,4.51,2663.0
1702132320000,4.51,4.514,4.509,4.509,1032.0
1702132380000,4.508,4.512,4.508,4.512,352.0
1702132440000,4.51,4.51,4.507,4.507,2949.0
1702132500000,4.507,4.508,4.503,4.507,3096.0
1702132560000,4.506,4.508,4.496,4.499,5040.0
1702132620000,4.499,4.501,4.483,4.485,6926.0
1702132680000,4.485,4.494,4.485,4.494,8616.0
1702132740000,4.493,4.495,4.481,4.481,1973.0
1702132800000,4.481,4.481,4.463,4.477,17745.0
1702132860000,4.477,4.479,4.472,4.472,3586.0
1702132920000,4.471,4.474,4.46,4.463,5884.0
1702132980000,4.464,4.465,4.43,4.447,35968.0
1702133040000,4.445,4.459,4.442,4.457,6526.0
1702133100000,4.457,4.468,4.457,4.468,3574.0
1702133160000,4.467,4.468,4.46,4.464,1517.0
1702133220000,4.464,4.47,4.464,4.466,2798.0
1702133280000,4.466,4.466,4.435,4.439,5762.0
1702133340000,4.437,4.447,4.432,4.434,4838.0
1702133400000,4.436,4.453,4.436,4.446,11384.0
1702133460000,4.445,4.456,4.441,4.454,18187.0
1702133520000,4.452,4.455,4.438,4.439,14098.0
1702133580000,4.44,4.443,4.408,4.431,27364.0
1702133640000,4.431,4.433,4.427,4.43,4462.0
1702133700000,4.431,4.436,4.426,4.435,5897.0
1702133760000,4.434,4.443,4.434,4.44,2144.0
1702133820000,4.441,4.447,4.439,4.443,6769.0
1702133880000,4.443,4.445,4.44,4.442,6068.0
1702133940000,4.441,4.444,4.438,4.438,5322.0
1702134000000,4.438,4.45,4.435,4.439,8396.0
1702134060000,4.439,4.439,4.416,4.42,9389.0
1702134120000,4.422,4.426,4.417,4.422,6218.0
1702134180000,4.422,4.437,4.42,4.437,6403.0
1702134240000,4.438,4.44,4.423,4.423,5246.0
1702134300000,4.421,4.425,4.394,4.4,35082.0
1702134360000,4.4,4.418,4.398,4.407,10223.0
1702134420000,4.402,4.408,4.391,4.396,10611.0
1702134480000,4.396,4.399,4.39,4.399,7600.0
1702134540000,4.395,4.401,4.385,4.395,19411.0
1702134600000,4.396,4.415,4.39,4.41,6627.0
1702134660000,4.409,4.411,4.401,4.401,2315.0
1702134720000,4.402,4.402,4.392,4.395,1305.0
1702134780000,4.394,4.396,4.39,4.392,2582.0
1702134840000,4.392,4.393,4.377,4.378,9614.0
1702134900000,4.379,4.394,4.376,4.39,8251.0
1702134960000,4.39,4.401,4.39,4.398,4976.0
1702135020000,4.4,4.413,4.399,4.41,9278.0
1702135080000,4.41,4.412,4.407,4.408,2245.0
1702135140000,4.407,4.407,4.399,4.399,1658.0
1702135200000,4.399,4.401,4.397,4.399,2133.0
1702135260000,4.399,4.4,4.39,4.392,2738.0
1702135320000,4.392,4.395,4.389,4.394,3279.0
1702135380000,4.393,4.394,4.385,4.392,3112.0
1702135440000,4.392,4.392,4.384,4.386,1750.0
1702135500000,4.385,4.394,4.383,4.394,5898.0
1702135560000,4.394,4.396,4.39,4.393,3328.0
1702135620000,4.393,4.395,4.383,4.383,16260.0
1702135680000,4.384,4.385,4.372,4.374,11648.0
1702135740000,4.374,4.384,4.371,4.384,6341.0
1702135800000,4.384,4.398,4.383,4.387,4118.0
1702135860000,4.389,4.393,4.384,4.389,3428.0
1702135920000,4.39,4.413,4.39,4.409,13418.0
1702135980000,4.41,4.425,4.409,4.425,7978.0
1702136040000,4.425,4.427,4.415,4.42,8532.0
1702136100000,4.419,4.419,4.413,4.414,2779.0
1702136160000,4.413,4.414,4.406,4.409,2270.0
1702136220000,4.41,4.419,4.41,4.419,2543.0
1702136280000,4.419,4.422,4.417,4.417,938.0
1702136340000,4.417,4.42,4.413,4.42,1892.0
1702136400000,4.418,4.419,4.415,4.419,804.0
1702136460000,4.42,4.427,4.42,4.427,571.0
1702136520000,4.426,4.432,4.426,4.428,3105.0
1702136580000,4.427,4.432,4.426,4.428,1256.0
1702136640000,4.429,4.432,4.427,4.427,1388.0
1702136700000,4.428,4.432,4.425,4.431,1342.0
1702136760000,4.431,4.435,4.428,4.433,1339.0
1702136820000,4.432,4.435,4.432,4.433,1073.0
1702136880000,4.434,4.44,4.434,4.438,2603.0
1702136940000,4.439,4.448,4.439,4.444,3263.0
1702137000000,4.445,4.446,4.442,4.446,1455.0
1702137060000,4.446,4.449,4.445,4.446,1823.0
1702137120000,4.447,4.45,4.445,4.448,2012.0
1702137180000,4.448,4.456,4.448,4.454,2322.0
1702137240000,4.453,4.456,4.451,4.452,1245.0
1702137300000,4.452,4.453,4.441,4.453,5387.0
1702137360000,4.452,4.453,4.45,4.451,519.0
1702137420000,4.451,4.458,4.448,4.449,2615.0
1702137480000,4.45,4.45,4.443,4.446,583.0
1702137540000,4.445,4.45,4.441,4.442,4268.0
1702137600000,4.443,4.459,4.443,4.458,2630.0
1702137660000,4.458,4.467,4.457,4.457,4787.0
1702137720000,4.457,4.458,4.45,4.458,2354.0
1702137780000,4.459,4.471,4.459,4.471,4468.0
1702137840000,4.471,4.479,4.471,4.476,4320.0
1702137900000,4.476,4.478,4.466,4.469,2551.0
1702137960000,4.466,4.469,4.464,4.465,1152.0
1702138020000,4.465,4.473,4.465,4.47,960.0
1702138080000,4.47,4.474,4.47,4.474,340.0
1702138140000,4.475,4.477,4.475,4.476,1451.0
1702138200000,4.476,4.478,4.472,4.472,2183.0
1702138260000,4.471,4.471,4.464,4.464,2069.0
1702138320000,4.464,4.468,4.464,4.465,1168.0
1702138380000,4.465,4.468,4.465,4.465,949.0
1702138440000,4.464,4.465,4.461,4.461,1027.0
1702138500000,4.461,4.465,4.459,4.462,1608.0
1702138560000,4.461,4.464,4.459,4.459,421.0
1702138620000,4.456,4.456,4.448,4.45,2640.0
1702138680000,4.45,4.451,4.442,4.443,986.0
1702138740000,4.444,4.447,4.442,4.444,2318.0
1702138800000,4.445,4.452,4.445,4.45,1763.0
1702138860000,4.45,4.453,4.445,4.445,4567.0
1702138920000,4.446,4.447,4.429,4.429,3893.0
1702138980000,4.431,4.433,4.422,4.431,8613.0
1702139040000,4.432,4.433,4.431,4.432,4565.0
1702139100000,4.431,4.431,4.413,4.426,5565.0
1702139160000,4.425,4.43,4.419,4.422,3137.0
1702139220000,4.423,4.424,4.404,4.404,5637.0
1702139280000,4.407,4.413,4.398,4.41,7882.0
1702139340000,4.41,4.422,4.409,4.422,1989.0
1702139400000,4.422,4.423,4.398,4.409,3972.0
1702139460000,4.408,4.437,4.408,4.437,6887.0
1702139520000,4.436,4.443,4.431,4.433,3621.0
1702139580000,4.433,4.436,4.431,4.435,615.0
1702139640000,4.436,4.437,4.433,4.433,2423.0
1702139700000,4.432,4.443,4.432,4.44,1947.0
1702139760000,4.438,4.441,4.432,4.438,2459.0
1702139820000,4.435,4.438,4.435,4.437,1083.0
1702139880000,4.438,4.44,4.436,4.44,2088.0
1702139940000,4.44,4.44,4.435,4.439,1840.0
1702140000000,4.44,4.446,4.431,4.432,2122.0
1702140060000,4.434,4.435,4.428,4.43,2768.0
1702140120000,4.43,4.434,4.428,4.428,3261.0
1702140180000,4.429,4.436,4.429,4.433,948.0
1702140240000,4.432,4.433,4.43,4.433,1390.0
1702140300000,4.433,4.44,4.43,4.439,2385.0
1702140360000,4.439,4.441,4.438,4.439,1777.0
1702140420000,4.441,4.441,4.438,4.439,1146.0
1702140480000,4.44,4.44,4.433,4.434,3661.0
1702140540000,4.433,4.438,4.43,4.43,1401.0
1702140600000,4.43,4.432,4.426,4.429,3775.0
1702140660000,4.427,4.427,4.412,4.416,5708.0
1702140720000,4.416,4.417,4.405,4.405,3163.0
1702140780000,4.405,4.412,4.401,4.41,2167.0
1702140840000,4.41,4.413,4.408,4.409,511.0
1702140900000,4.408,4.413,4.406,4.41,2035.0
1702140960000,4.412,4.416,4.408,4.416,1665.0
1702141020000,4.415,4.415,4.412,4.412,464.0
1702141080000,4.411,4.413,4.409,4.413,777.0
1702141140000,4.411,4.423,4.41,4.417,2709.0
1702141200000,4.418,4.418,4.411,4.412,1153.0
1702141260000,4.41,4.42,4.408,4.419,1033.0
1702141320000,4.42,4.421,4.412,4.412,1073.0
1702141380000,4.411,4.412,4.408,4.411,2138.0
1702141440000,4.41,4.411,4.397,4.404,7437.0
1702141500000,4.406,4.41,4.398,4.399,8230.0
1702141560000,4.399,4.399,4.385,4.391,13031.0
1702141620000,4.389,4.389,4.38,4.385,3983.0
1702141680000,4.386,4.388,4.381,4.382,4361.0
1702141740000,4.382,4.382,4.369,4.37,13395.0
1702141800000,4.372,4.391,4.36,4.37,20167.0
1702141860000,4.369,4.392,4.36,4.387,8583.0
1702141920000,4.388,4.39,4.377,4.385,2946.0
1702141980000,4.386,4.388,4.38,4.387,3356.0
1702142040000,4.387,4.388,4.373,4.379,2062.0
1702142100000,4.38,4.4,4.38,4.398,5702.0
1702142160000,4.398,4.401,4.393,4.401,2327.0
1702142220000,4.401,4.407,4.399,4.402,5902.0
1702142280000,4.402,4.406,4.395,4.404,6174.0
1702142340000,4.404,4.411,4.401,4.403,3677.0
1702142400000,4.403,4.409,4.398,4.407,3481.0
1702142460000,4.406,4.411,4.404,4.41,2528.0
1702142520000,4.411,4.413,4.403,4.403,1435.0
1702142580000,4.403,4.406,4.401,4.405,2025.0
1702142640000,4.404,4.408,4.398,4.408,2802.0
1702142700000,4.407,4.409,4.402,4.409,1642.0
1702142760000,4.406,4.406,4.395,4.401,723.0
1702142820000,4.401,4.403,4.4,4.402,393.0
1702142880000,4.401,4.407,4.398,4.398,1480.0
1702142940000,4.399,4.403,4.392,4.392,4650.0
1702143000000,4.395,4.395,4.386,4.389,5797.0
1702143060000,4.39,4.396,4.39,4.394,862.0
1702143120000,4.397,4.4,4.397,4.399,942.0
1702143180000,4.399,4.408,4.399,4.408,11595.0
1702143240000,4.409,4.416,4.409,4.414,3357.0
1702143300000,4.413,4.414,4.412,4.412,870.0
1702143360000,4.412,4.413,4.407,4.407,2563.0
1702143420000,4.407,4.409,4.405,4.407,273.0
1702143480000,4.407,4.409,4.405,4.405,1162.0
1702143540000,4.407,4.408,4.404,4.404,759.0
1702143600000,4.403,4.403,4.396,4.397,2663.0
1702143660000,4.396,4.396,4.382,4.391,9558.0
1702143720000,4.392,4.403,4.392,4.402,1294.0
1702143780000,4.403,4.407,4.403,4.403,1530.0
1702143840000,4.404,4.404,4.398,4.4,466.0
1702143900000,4.4,4.405,4.392,4.405,5277.0
1702143960000,4.402,4.404,4.4,4.4,850.0
1702144020000,4.4,4.405,4.398,4.403,1022.0
1702144080000,4.403,4.403,4.396,4.396,962.0
1702144140000,4.397,4.399,4.397,4.398,277.0
1702144200000,4.398,4.401,4.395,4.398,2168.0
1702144260000,4.398,4.4,4.397,4.4,2507.0
1702144320000,4.401,4.402,4.399,4.4,992.0
1702144380000,4.402,4.41,4.401,4.41,537.0
1702144440000,4.411,4.411,4.41,4.411,343.0
1702144500000,4.409,4.412,4.407,4.411,1276.0
1702144560000,4.412,4.413,4.408,4.41,1530.0
1702144620000,4.409,4.41,4.398,4.398,1390.0
1702144680000,4.4,4.403,4.38,4.392,8550.0
1702144740000,4.392,4.392,4.374,4.375,2578.0
1702144800000,4.376,4.384,4.376,4.382,2451.0
1702144860000,4.382,4.388,4.378,4.381,1931.0
1702144920000,4.383,4.385,4.378,4.378,2870.0
1702144980000,4.377,4.377,4.37,4.373,3588.0
1702145040000,4.372,4.385,4.372,4.385,4453.0
1702145100000,4.383,4.395,4.379,4.393,4195.0
1702145160000,4.392,4.394,4.389,4.392,947.0
1702145220000,4.395,4.406,4.395,4.405,3422.0
1702145280000,4.406,4.408,4.4,4.4,2277.0
1702145340000,4.399,4.402,4.389,4.39,2043.0
1702145400000,4.39,4.393,4.386,4.386,3598.0
1702145460000,4.385,4.387,4.382,4.385,671.0
1702145520000,4.385,4.392,4.384,4.392,591.0
1702145580000,4.391,4.391,4.384,4.39,600.0
1702145640000,4.39,4.393,4.39,4.393,394.0
1702145700000,4.394,4.403,4.394,4.403,1704.0
1702145760000,4.403,4.41,4.403,4.41,2599.0
1702145820000,4.411,4.415,4.407,4.41,7188.0
1702145880000,4.412,4.417,4.411,4.414,2426.0
1702145940000,4.414,4.414,4.41,4.411,3478.0
1702146000000,4.412,4.415,4.404,4.415,2233.0
1702146060000,4.416,4.417,4.412,4.412,421.0
1702146120000,4.413,4.418,4.413,4.415,2158.0
1702146180000,4.416,4.417,4.412,4.414,540.0
1702146240000,4.415,4.417,4.412,4.414,1823.0
1702146300000,4.414,4.416,4.412,4.413,826.0
1702146360000,4.412,4.414,4.408,4.408,3741.0
1702146420000,4.407,4.408,4.406,4.406,1526.0
1702146480000,4.406,4.406,4.4,4.404,3245.0
1702146540000,4.405,4.405,4.404,4.405,453.0
1702146600000,4.406,4.411,4.406,4.411,466.0
1702146660000,4.412,4.416,4.409,4.409,993.0
1702146720000,4.408,4.408,4.401,4.401,3098.0
1702146780000,4.402,4.413,4.402,4.413,4748.0
1702146840000,4.414,4.416,4.411,4.414,984.0
1702146900000,4.415,4.418,4.414,4.418,717.0
1702146960000,4.418,4.423,4.418,4.421,448.0
1702147020000,4.42,4.423,4.418,4.418,625.0
1702147080000,4.419,4.42,4.418,4.42,268.0
1702147140000,4.421,4.425,4.418,4.419,620.0
1702147200000,4.422,4.422,4.419,4.42,405.0
1702147260000,4.422,4.422,4.417,4.42,704.0
1702147320000,4.42,4.423,4.418,4.423,330.0
1702147380000,4.423,4.425,4.422,4.422,470.0
1702147440000,4.421,4.424,4.42,4.424,385.0
1702147500000,4.424,4.425,4.416,4.416,1158.0
1702147560000,4.418,4.422,4.418,4.421,222.0
1702147620000,4.42,4.421,4.419,4.419,1028.0
1702147680000,4.419,4.421,4.416,4.421,1518.0
1702147740000,4.421,4.422,4.416,4.422,631.0
1702147800000,4.424,4.435,4.424,4.435,1993.0
1702147860000,4.435,4.439,4.432,4.433,4912.0
1702147920000,4.433,4.434,4.428,4.431,3365.0
1702147980000,4.431,4.432,4.429,4.432,1169.0
1702148040000,4.433,4.437,4.433,4.436,2937.0
1702148100000,4.436,4.436,4.428,4.431,4016.0
1702148160000,4.432,4.438,4.432,4.438,1491.0
1702148220000,4.437,4.442,4.436,4.442,6021.0
1702148280000,4.441,4.442,4.429,4.432,3199.0
1702148340000,4.431,4.431,4.427,4.431,1026.0
1702148400000,4.429,4.429,4.419,4.424,1921.0
1702148460000,4.424,4.429,4.423,4.425,2272.0
1702148520000,4.425,4.433,4.425,4.432,1005.0
1702148580000,4.433,4.435,4.431,4.432,812.0
1702148640000,4.433,4.436,4.433,4.436,297.0
1702148700000,4.437,4.44,4.437,4.44,400.0
1702148760000,4.44,4.441,4.435,4.439,991.0
1702148820000,4.438,4.439,4.433,4.433,1008.0
1702148880000,4.433,4.436,4.432,4.436,499.0
1702148940000,4.438,4.44,4.437,4.44,249.0
1702149000000,4.44,4.445,4.44,4.44,1085.0
1702149060000,4.441,4.443,4.439,4.442,601.0
1702149120000,4.444,4.448,4.444,4.444,2395.0
1702149180000,4.445,4.445,4.442,4.444,675.0
1702149240000,4.445,4.448,4.445,4.447,290.0
1702149300000,4.447,4.447,4.437,4.443,4007.0
1702149360000,4.443,4.444,4.442,4.442,329.0
1702149420000,4.441,4.441,4.434,4.434,794.0
1702149480000,4.434,4.436,4.431,4.431,219.0
1702149540000,4.431,4.435,4.428,4.434,1126.0
1702149600000,4.435,4.435,4.432,4.432,925.0
1702149660000,4.433,4.437,4.432,4.437,648.0
1702149720000,4.438,4.441,4.437,4.439,999.0
1702149780000,4.439,4.443,4.439,4.44,709.0
1702149840000,4.439,4.444,4.439,4.439,1381.0
1702149900000,4.441,4.444,4.441,4.444,949.0
1702149960000,4.444,4.449,4.444,4.447,1140.0
1702150020000,4.447,4.447,4.443,4.443,614.0
1702150080000,4.444,4.447,4.443,4.447,410.0
1702150140000,4.446,4.446,4.437,4.44,2011.0
1702150200000,4.441,4.441,4.435,4.437,1429.0
1702150260000,4.438,4.44,4.438,4.44,268.0
1702150320000,4.441,4.443,4.441,4.442,126.0
1702150380000,4.441,4.441,4.435,4.435,947.0
1702150440000,4.435,4.438,4.433,4.438,1085.0
1702150500000,4.438,4.44,4.437,4.439,2165.0
1702150560000,4.439,4.445,4.439,4.444,2702.0
1702150620000,4.443,4.445,4.436,4.436,770.0
1702150680000,4.439,4.439,4.428,4.429,877.0
1702150740000,4.429,4.432,4.427,4.431,1231.0
1702150800000,4.431,4.432,4.427,4.427,905.0
1702150860000,4.427,4.435,4.427,4.435,1305.0
1702150920000,4.435,4.435,4.427,4.427,1495.0
1702150980000,4.427,4.428,4.425,4.427,1402.0
1702151040000,4.429,4.429,4.426,4.427,237.0
1702151100000,4.427,4.431,4.427,4.431,607.0
1702151160000,4.43,4.43,4.427,4.427,461.0
1702151220000,4.428,4.429,4.424,4.428,638.0
1702151280000,4.427,4.427,4.423,4.425,400.0
1702151340000,4.423,4.423,4.421,4.422,1225.0
1702151400000,4.422,4.423,4.421,4.423,293.0
1702151460000,4.424,4.424,4.418,4.419,1719.0
1702151520000,4.417,4.417,4.412,4.416,2899.0
1702151580000,4.416,4.42,4.414,4.419,1861.0
1702151640000,4.418,4.42,4.415,4.42,1617.0
1702151700000,4.421,4.427,4.421,4.427,1569.0
1702151760000,4.427,4.429,4.425,4.428,1257.0
1702151820000,4.429,4.429,4.417,4.417,1512.0
1702151880000,4.417,4.424,4.417,4.423,1181.0
1702151940000,4.422,4.424,4.421,4.422,220.0
1702152000000,4.423,4.423,4.416,4.416,1670.0
1702152060000,4.416,4.423,4.416,4.423,1240.0
1702152120000,4.425,4.427,4.425,4.427,570.0
1702152180000,4.427,4.43,4.425,4.425,1590.0
1702152240000,4.428,4.431,4.426,4.431,479.0
1702152300000,4.431,4.432,4.423,4.425,4153.0
1702152360000,4.425,4.433,4.425,4.433,1215.0
1702152420000,4.432,4.433,4.429,4.429,2238.0
1702152480000,4.428,4.429,4.421,4.429,1057.0
1702152540000,4.429,4.429,4.424,4.427,3239.0
1702152600000,4.427,4.427,4.424,4.425,1219.0
1702152660000,4.427,4.431,4.427,4.427,771.0
1702152720000,4.427,4.427,4.42,4.423,1203.0
1702152780000,4.42,4.42,4.417,4.42,472.0
1702152840000,4.42,4.42,4.408,4.412,1940.0
1702152900000,4.413,4.414,4.405,4.405,370.0
1702152960000,4.406,4.407,4.398,4.399,2032.0
1702153020000,4.4,4.401,4.392,4.399,2982.0
1702153080000,4.399,4.401,4.399,4.401,832.0
1702153140000,4.401,4.407,4.401,4.407,2224.0
1702153200000,4.406,4.407,4.402,4.402,1474.0
1702153260000,4.404,4.415,4.404,4.415,1209.0
1702153320000,4.414,4.415,4.408,4.408,798.0
1702153380000,4.407,4.407,4.396,4.397,860.0
1702153440000,4.399,4.405,4.396,4.398,1263.0
1702153500000,4.399,4.411,4.399,4.407,2597.0
1702153560000,4.408,4.412,4.406,4.412,1031.0
1702153620000,4.412,4.414,4.407,4.407,3973.0
1702153680000,4.406,4.406,4.401,4.401,1047.0
1702153740000,4.401,4.403,4.396,4.398,434.0
1702153800000,4.4,4.404,4.396,4.396,971.0
1702153860000,4.395,4.395,4.384,4.389,2785.0
1702153920000,4.389,4.395,4.389,4.395,1391.0
1702153980000,4.396,4.399,4.396,4.396,443.0
1702154040000,4.395,4.395,4.39,4.395,2531.0
1702154100000,4.394,4.405,4.394,4.403,2707.0
1702154160000,4.403,4.409,4.403,4.408,2119.0
1702154220000,4.408,4.408,4.395,4.395,3212.0
1702154280000,4.396,4.402,4.396,4.4,2039.0
1702154340000,4.398,4.399,4.396,4.399,1296.0
1702154400000,4.4,4.413,4.4,4.411,1605.0
1702154460000,4.41,4.417,4.41,4.413,4324.0
1702154520000,4.413,4.414,4.413,4.414,1251.0
1702154580000,4.413,4.414,4.411,4.414,2913.0
1702154640000,4.415,4.417,4.41,4.412,2712.0
1702154700000,4.411,4.411,4.407,4.407,2001.0
1702154760000,4.409,4.411,4.405,4.405,2417.0
1702154820000,4.405,4.409,4.403,4.409,1297.0
1702154880000,4.409,4.411,4.404,4.411,494.0
1702154940000,4.41,4.412,4.406,4.406,322.0
1702155000000,4.407,4.409,4.405,4.405,340.0
1702155060000,4.404,4.41,4.402,4.409,1628.0
1702155120000,4.409,4.409,4.405,4.405,249.0
1702155180000,4.406,4.408,4.404,4.407,325.0
1702155240000,4.407,4.407,4.4,4.4,1033.0
1702155300000,4.4,4.407,4.4,4.4,526.0
1702155360000,4.4,4.405,4.4,4.404,675.0
1702155420000,4.403,4.403,4.399,4.402,343.0
1702155480000,4.402,4.405,4.402,4.404,203.0
1702155540000,4.404,4.406,4.402,4.406,527.0
1702155600000,4.408,4.411,4.405,4.406,772.0
1702155660000,4.405,4.406,4.4,4.406,1192.0
1702155720000,4.403,4.403,4.398,4.398,982.0
1702155780000,4.397,4.405,4.397,4.404,606.0
1702155840000,4.405,4.405,4.401,4.404,1144.0
1702155900000,4.405,4.405,4.401,4.401,5781.0
1702155960000,4.401,4.407,4.401,4.407,2643.0
1702156020000,4.405,4.405,4.397,4.401,3202.0
1702156080000,4.401,4.404,4.395,4.395,1568.0
1702156140000,4.395,4.398,4.39,4.395,4923.0
1702156200000,4.395,4.395,4.383,4.386,3206.0
1702156260000,4.385,4.387,4.381,4.387,2611.0
1702156320000,4.385,4.385,4.372,4.373,6857.0
1702156380000,4.373,4.374,4.37,4.374,2589.0
1702156440000,4.374,4.38,4.374,4.377,3118.0
1702156500000,4.376,4.38,4.372,4.38,1900.0
1702156560000,4.379,4.383,4.375,4.38,1876.0
1702156620000,4.381,4.381,4.378,4.38,1144.0
1702156680000,4.379,4.383,4.377,4.382,1937.0
1702156740000,4.382,4.383,4.381,4.382,2530.0
1702156800000,4.382,4.39,4.381,4.39,995.0
1702156860000,4.391,4.398,4.391,4.398,2145.0
1702156920000,4.396,4.396,4.389,4.389,518.0
1702156980000,4.388,4.395,4.388,4.39,856.0
1702157040000,4.391,4.392,4.386,4.387,452.0
1702157100000,4.388,4.39,4.385,4.39,1592.0
1702157160000,4.391,4.392,4.385,4.391,2582.0
1702157220000,4.392,4.393,4.392,4.393,331.0
1702157280000,4.394,4.396,4.394,4.395,568.0
1702157340000,4.396,4.4,4.393,4.393,2913.0
1702157400000,4.394,4.398,4.394,4.398,483.0
1702157460000,4.396,4.401,4.396,4.4,1212.0
1702157520000,4.401,4.402,4.401,4.402,220.0
1702157580000,4.402,4.408,4.401,4.408,3253.0
1702157640000,4.41,4.416,4.408,4.416,3258.0
1702157700000,4.415,4.415,4.41,4.413,1082.0
1702157760000,4.414,4.414,4.413,4.413,377.0
1702157820000,4.413,4.415,4.412,4.415,1124.0
1702157880000,4.416,4.422,4.416,4.418,1252.0
1702157940000,4.418,4.421,4.417,4.421,1057.0
1702158000000,4.42,4.422,4.42,4.422,588.0
1702158060000,4.423,4.424,4.42,4.423,760.0
1702158120000,4.423,4.423,4.419,4.42,3007.0
1702158180000,4.42,4.423,4.42,4.423,440.0
1702158240000,4.424,4.428,4.424,4.428,174.0
1702158300000,4.428,4.429,4.423,4.426,732.0
1702158360000,4.426,4.426,4.417,4.417,1171.0
1702158420000,4.416,4.419,4.415,4.415,286.0
1702158480000,4.415,4.416,4.414,4.416,410.0
1702158540000,4.415,4.417,4.411,4.411,1098.0
1702158600000,4.412,4.417,4.411,4.415,1279.0
1702158660000,4.416,4.418,4.414,4.415,1305.0
1702158720000,4.414,4.416,4.414,4.416,319.0
1702158780000,4.417,4.417,4.412,4.412,1073.0
1702158840000,4.413,4.413,4.411,4.411,678.0
1702158900000,4.411,4.413,4.411,4.412,324.0
1702158960000,4.411,4.412,4.411,4.411,239.0
1702159020000,4.411,4.411,4.409,4.409,1004.0
1702159080000,4.408,4.411,4.407,4.41,609.0
1702159140000,4.409,4.41,4.407,4.408,820.0
1702159200000,4.409,4.41,4.406,4.408,485.0
1702159260000,4.41,4.418,4.41,4.418,1756.0
1702159320000,4.418,4.418,4.413,4.415,722.0
1702159380000,4.415,4.416,4.415,4.416,412.0
1702159440000,4.415,4.416,4.413,4.415,1398.0
1702159500000,4.414,4.416,4.413,4.416,2042.0
1702159560000,4.417,4.417,4.412,4.415,1619.0
1702159620000,4.415,4.418,4.415,4.417,727.0
1702159680000,4.417,4.418,4.414,4.415,2247.0
1702159740000,4.415,4.426,4.415,4.426,3146.0
1702159800000,4.427,4.431,4.427,4.431,1073.0
1702159860000,4.431,4.434,4.431,4.433,3557.0
1702159920000,4.433,4.439,4.433,4.437,1166.0
1702159980000,4.438,4.438,4.433,4.434,1192.0
1702160040000,4.433,4.435,4.426,4.431,7199.0
1702160100000,4.432,4.434,4.43,4.43,725.0
1702160160000,4.431,4.434,4.431,4.433,759.0
1702160220000,4.432,4.432,4.428,4.431,966.0
1702160280000,4.43,4.43,4.425,4.426,489.0
1702160340000,4.426,4.426,4.42,4.422,2487.0
1702160400000,4.422,4.422,4.414,4.416,2831.0
1702160460000,4.416,4.42,4.416,4.419,1196.0
1702160520000,4.419,4.419,4.416,4.417,371.0
1702160580000,4.417,4.417,4.417,4.417,6.0
1702160640000,4.417,4.422,4.417,4.42,796.0
1702160700000,4.42,4.421,4.419,4.42,936.0
1702160760000,4.421,4.424,4.42,4.42,460.0
1702160820000,4.42,4.42,4.417,4.419,716.0
1702160880000,4.419,4.423,4.419,4.423,880.0
1702160940000,4.423,4.424,4.422,4.424,343.0
1702161000000,4.423,4.424,4.417,4.418,1638.0
1702161060000,4.417,4.417,4.415,4.416,1368.0
1702161120000,4.416,4.417,4.416,4.417,351.0
1702161180000,4.417,4.418,4.417,4.418,57.0
1702161240000,4.418,4.424,4.418,4.424,383.0
1702161300000,4.423,4.423,4.418,4.418,1426.0
1702161360000,4.417,4.417,4.414,4.414,1208.0
1702161420000,4.415,4.415,4.413,4.414,881.0
1702161480000,4.414,4.417,4.414,4.417,1423.0
1702161540000,4.416,4.416,4.415,4.415,1241.0
1702161600000,4.414,4.415,4.414,4.415,1041.0
1702161660000,4.414,4.414,4.414,4.414,48.0
1702161720000,4.415,4.416,4.414,4.416,734.0
1702161780000,4.415,4.416,4.415,4.416,29.0
1702161840000,4.415,4.415,4.411,4.411,985.0
1702161900000,4.412,4.416,4.41,4.41,1725.0
1702161960000,4.41,4.41,4.41,4.41,229.0
1702162020000,4.409,4.409,4.409,4.409,407.0
1702162080000,4.408,4.408,4.405,4.406,123.0
1702162140000,4.406,4.406,4.4,4.4,1219.0
1702162200000,4.4,4.4,4.392,4.392,3970.0
1702162260000,4.393,4.393,4.391,4.391,379.0
1702162320000,4.39,4.39,4.383,4.383,3555.0
1702162380000,4.382,4.382,4.377,4.377,1382.0
1702162440000,4.376,4.377,4.375,4.375,395.0
1702162500000,4.374,4.374,4.363,4.363,3456.0
1702162560000,4.365,4.365,4.354,4.356,8987.0
1702162620000,4.359,4.373,4.359,4.373,7226.0
1702162680000,4.374,4.378,4.372,4.377,3404.0
1702162740000,4.378,4.382,4.373,4.374,3384.0
1702162800000,4.375,4.384,4.37,4.384,2002.0
1702162860000,4.384,4.387,4.379,4.38,2675.0
1702162920000,4.38,4.383,4.378,4.379,1500.0
1702162980000,4.378,4.38,4.378,4.38,293.0
1702163040000,4.379,4.38,4.374,4.376,621.0
1702163100000,4.377,4.385,4.376,4.385,2185.0
1702163160000,4.386,4.389,4.386,4.389,2974.0
1702163220000,4.389,4.391,4.388,4.388,2629.0
1702163280000,4.388,4.388,4.379,4.386,3158.0
1702163340000,4.386,4.392,4.384,4.392,1419.0
1702163400000,4.393,4.403,4.393,4.399,4970.0
1702163460000,4.4,4.401,4.393,4.399,2116.0
1702163520000,4.399,4.399,4.39,4.39,568.0
1702163580000,4.391,4.392,4.384,4.385,2283.0
1702163640000,4.386,4.388,4.383,4.383,960.0
1702163700000,4.384,4.394,4.384,4.394,1126.0
1702163760000,4.394,4.395,4.392,4.392,344.0
1702163820000,4.394,4.394,4.385,4.385,783.0
1702163880000,4.384,4.386,4.383,4.383,354.0
1702163940000,4.383,4.387,4.383,4.387,252.0
1702164000000,4.388,4.388,4.374,4.374,3655.0
1702164060000,4.374,4.374,4.363,4.363,4343.0
1702164120000,4.362,4.365,4.358,4.361,3021.0
1702164180000,4.361,4.363,4.354,4.356,2356.0
1702164240000,4.356,4.358,4.353,4.355,2720.0
1702164300000,4.355,4.361,4.355,4.359,2915.0
1702164360000,4.357,4.36,4.353,4.356,1500.0
1702164420000,4.355,4.356,4.335,4.345,26517.0
1702164480000,4.345,4.346,4.271,4.313,110375.0
1702164540000,4.313,4.317,4.303,4.311,17936.0
1702164600000,4.313,4.322,4.311,4.317,4744.0
1702164660000,4.317,4.323,4.295,4.307,9897.0
1702164720000,4.307,4.31,4.245,4.292,67436.0
1702164780000,4.291,4.291,4.219,4.267,47175.0
1702164840000,4.267,4.275,4.255,4.262,12716.0
1702164900000,4.266,4.282,4.26,4.267,12332.0
1702164960000,4.266,4.282,4.265,4.282,7033.0
1702165020000,4.282,4.288,4.28,4.284,4837.0
1702165080000,4.285,4.288,4.28,4.282,8530.0
1702165140000,4.282,4.283,4.272,4.281,7523.0
1702165200000,4.282,4.286,4.276,4.278,5170.0
1702165260000,4.281,4.282,4.277,4.279,1861.0
1702165320000,4.278,4.284,4.276,4.281,5511.0
1702165380000,4.28,4.28,4.272,4.279,13496.0
1702165440000,4.278,4.281,4.275,4.277,3398.0
1702165500000,4.277,4.282,4.274,4.274,5121.0
1702165560000,4.276,4.285,4.272,4.282,6593.0
1702165620000,4.283,4.301,4.283,4.294,20203.0
1702165680000,4.29,4.294,4.289,4.291,1971.0
1702165740000,4.291,4.297,4.289,4.296,1646.0
1702165800000,4.297,4.303,4.296,4.302,2784.0
1702165860000,4.302,4.308,4.302,4.303,3602.0
1702165920000,4.303,4.306,4.297,4.298,2252.0
1702165980000,4.298,4.301,4.298,4.3,745.0
1702166040000,4.301,4.301,4.295,4.296,1464.0
1702166100000,4.297,4.298,4.294,4.297,2784.0
1702166160000,4.297,4.301,4.297,4.301,743.0
1702166220000,4.3,4.3,4.296,4.299,1021.0
1702166280000,4.3,4.302,4.298,4.301,568.0
1702166340000,4.301,4.302,4.298,4.299,570.0
1702166400000,4.301,4.319,4.301,4.319,5509.0
1702166460000,4.319,4.328,4.319,4.328,3917.0
1702166520000,4.329,4.335,4.325,4.327,5090.0
1702166580000,4.326,4.33,4.326,4.326,3658.0
1702166640000,4.327,4.33,4.321,4.326,5938.0
1702166700000,4.327,4.328,4.324,4.324,1670.0
1702166760000,4.323,4.325,4.322,4.322,2222.0
1702166820000,4.322,4.324,4.311,4.316,8858.0
1702166880000,4.315,4.323,4.315,4.319,7990.0
1702166940000,4.32,4.32,4.313,4.315,3163.0
1702167000000,4.315,4.316,4.31,4.311,5304.0
1702167060000,4.311,4.312,4.306,4.31,2829.0
1702167120000,4.311,4.324,4.31,4.323,5303.0
1702167180000,4.322,4.325,4.321,4.321,3374.0
1702167240000,4.323,4.327,4.32,4.32,4319.0
1702167300000,4.32,4.322,4.316,4.316,1743.0
1702167360000,4.317,4.319,4.317,4.317,1252.0
1702167420000,4.318,4.318,4.316,4.318,908.0
1702167480000,4.319,4.326,4.319,4.326,835.0
1702167540000,4.328,4.333,4.328,4.332,1295.0
1702167600000,4.332,4.336,4.332,4.336,1676.0
1702167660000,4.336,4.341,4.336,4.341,1440.0
1702167720000,4.34,4.346,4.339,4.342,1678.0
1702167780000,4.341,4.343,4.332,4.343,5203.0
1702167840000,4.343,4.344,4.342,4.342,536.0
1702167900000,4.341,4.341,4.337,4.338,1132.0
1702167960000,4.338,4.34,4.335,4.337,1885.0
1702168020000,4.339,4.341,4.336,4.34,893.0
1702168080000,4.34,4.34,4.333,4.334,2162.0
1702168140000,4.335,4.336,4.334,4.335,506.0
1702168200000,4.336,4.344,4.334,4.343,3344.0
1702168260000,4.343,4.348,4.343,4.344,3561.0
1702168320000,4.345,4.347,4.34,4.343,1743.0
1702168380000,4.343,4.345,4.335,4.341,7113.0
1702168440000,4.34,4.344,4.339,4.34,735.0
1702168500000,4.341,4.345,4.341,4.343,1073.0
1702168560000,4.342,4.345,4.34,4.345,832.0
1702168620000,4.346,4.347,4.344,4.346,862.0
1702168680000,4.344,4.351,4.342,4.349,4697.0
1702168740000,4.348,4.349,4.345,4.347,317.0
1702168800000,4.346,4.346,4.344,4.346,137.0
1702168860000,4.345,4.345,4.341,4.343,1050.0
1702168920000,4.343,4.344,4.342,4.342,309.0
1702168980000,4.341,4.344,4.341,4.343,568.0
1702169040000,4.344,4.347,4.344,4.346,951.0
1702169100000,4.345,4.35,4.345,4.35,972.0
1702169160000,4.35,4.35,4.344,4.345,2716.0
1702169220000,4.345,4.345,4.342,4.344,977.0
1702169280000,4.344,4.347,4.344,4.346,733.0
1702169340000,4.347,4.349,4.346,4.347,419.0
1702169400000,4.348,4.352,4.347,4.351,601.0
1702169460000,4.352,4.356,4.352,4.356,1484.0
1702169520000,4.355,4.356,4.35,4.353,5102.0
1702169580000,4.354,4.356,4.354,4.356,1507.0
1702169640000,4.357,4.363,4.357,4.363,942.0
1702169700000,4.364,4.365,4.364,4.364,976.0
1702169760000,4.365,4.368,4.365,4.366,1152.0
1702169820000,4.367,4.367,4.364,4.365,2754.0
1702169880000,4.365,4.366,4.36,4.362,1770.0
1702169940000,4.361,4.365,4.36,4.364,788.0
1702170000000,4.365,4.37,4.358,4.36,5315.0
1702170060000,4.36,4.361,4.355,4.357,2233.0
1702170120000,4.356,4.362,4.354,4.354,7406.0
1702170180000,4.354,4.355,4.352,4.355,1662.0
1702170240000,4.352,4.355,4.35,4.355,5455.0
1702170300000,4.355,4.355,4.353,4.354,4985.0
1702170360000,4.353,4.355,4.352,4.352,2631.0
1702170420000,4.353,4.354,4.353,4.353,486.0
1702170480000,4.354,4.357,4.351,4.355,5126.0
1702170540000,4.356,4.356,4.347,4.348,2611.0
1702170600000,4.348,4.351,4.347,4.351,989.0
1702170660000,4.349,4.349,4.347,4.348,594.0
1702170720000,4.347,4.349,4.347,4.349,283.0
1702170780000,4.348,4.349,4.347,4.348,1118.0
1702170840000,4.346,4.347,4.346,4.347,336.0
1702170900000,4.347,4.347,4.328,4.329,13001.0
1702170960000,4.328,4.335,4.321,4.335,3485.0
1702171020000,4.335,4.34,4.335,4.34,1715.0
1702171080000,4.34,4.345,4.34,4.345,669.0
1702171140000,4.343,4.343,4.337,4.339,3029.0
1702171200000,4.341,4.348,4.341,4.348,2742.0
1702171260000,4.346,4.35,4.346,4.349,1203.0
1702171320000,4.35,4.354,4.35,4.354,1263.0
1702171380000,4.355,4.356,4.352,4.352,1119.0
1702171440000,4.352,4.352,4.349,4.349,2830.0
1702171500000,4.349,4.35,4.348,4.348,787.0
1702171560000,4.35,4.351,4.35,4.351,646.0
1702171620000,4.351,4.355,4.351,4.355,2098.0
1702171680000,4.355,4.359,4.354,4.357,2608.0
1702171740000,4.358,4.359,4.353,4.353,1999.0
1702171800000,4.352,4.356,4.352,4.353,444.0
1702171860000,4.353,4.353,4.346,4.347,3852.0
1702171920000,4.347,4.351,4.347,4.347,232.0
1702171980000,4.347,4.349,4.346,4.346,149.0
1702172040000,4.346,4.348,4.342,4.347,3366.0
1702172100000,4.347,4.349,4.345,4.347,611.0
1702172160000,4.347,4.349,4.346,4.347,848.0
1702172220000,4.347,4.348,4.345,4.347,349.0
1702172280000,4.347,4.347,4.345,4.345,619.0
1702172340000,4.344,4.344,4.343,4.343,2134.0
1702172400000,4.343,4.345,4.343,4.345,2409.0
1702172460000,4.344,4.349,4.344,4.349,1043.0
1702172520000,4.348,4.348,4.343,4.345,1449.0
1702172580000,4.345,4.348,4.339,4.34,7490.0
1702172640000,4.339,4.342,4.339,4.339,460.0
1702172700000,4.34,4.341,4.339,4.34,206.0
1702172760000,4.34,4.341,4.337,4.341,2885.0
1702172820000,4.338,4.338,4.336,4.338,172.0
1702172880000,4.339,4.34,4.337,4.337,509.0
1702172940000,4.336,4.336,4.331,4.332,843.0
1702173000000,4.333,4.338,4.333,4.338,1524.0
1702173060000,4.337,4.339,4.335,4.338,347.0
1702173120000,4.339,4.34,4.339,4.339,374.0
1702173180000,4.338,4.339,4.338,4.338,327.0
1702173240000,4.338,4.34,4.338,4.34,421.0
1702173300000,4.339,4.339,4.336,4.337,1740.0
1702173360000,4.337,4.337,4.336,4.336,481.0
1702173420000,4.336,4.336,4.335,4.336,375.0
1702173480000,4.336,4.338,4.335,4.338,232.0
1702173540000,4.336,4.337,4.335,4.335,518.0
1702173600000,4.336,4.348,4.336,4.348,1196.0
1702173660000,4.348,4.351,4.344,4.346,2484.0
1702173720000,4.345,4.347,4.336,4.336,3116.0
1702173780000,4.336,4.337,4.332,4.332,564.0
1702173840000,4.333,4.343,4.333,4.343,4501.0
1702173900000,4.343,4.344,4.342,4.342,1746.0
1702173960000,4.341,4.342,4.336,4.34,5829.0
1702174020000,4.339,4.339,4.333,4.333,1886.0
1702174080000,4.332,4.334,4.322,4.324,11535.0
1702174140000,4.325,4.329,4.325,4.328,1575.0
1702174200000,4.328,4.333,4.328,4.332,4062.0
1702174260000,4.333,4.333,4.33,4.33,659.0
1702174320000,4.331,4.332,4.324,4.324,769.0
1702174380000,4.323,4.331,4.319,4.327,4028.0
1702174440000,4.327,4.33,4.325,4.325,549.0
1702174500000,4.326,4.327,4.317,4.318,3347.0
1702174560000,4.318,4.329,4.317,4.329,2123.0
1702174620000,4.327,4.332,4.327,4.332,1316.0
1702174680000,4.333,4.341,4.333,4.341,2401.0
1702174740000,4.338,4.338,4.334,4.334,2107.0
1702174800000,4.334,4.336,4.329,4.336,2800.0
1702174860000,4.336,4.347,4.336,4.345,5174.0
1702174920000,4.345,4.348,4.342,4.346,2964.0
1702174980000,4.348,4.351,4.347,4.35,2609.0
1702175040000,4.348,4.35,4.344,4.344,1195.0
1702175100000,4.344,4.35,4.344,4.35,1068.0
1702175160000,4.349,4.351,4.346,4.349,879.0
1702175220000,4.351,4.352,4.347,4.348,1413.0
1702175280000,4.348,4.351,4.348,4.349,702.0
1702175340000,4.349,4.349,4.344,4.347,3358.0
1702175400000,4.347,4.356,4.345,4.356,2921.0
1702175460000,4.355,4.358,4.349,4.349,1180.0
1702175520000,4.35,4.353,4.35,4.353,478.0
1702175580000,4.354,4.355,4.353,4.353,1063.0
1702175640000,4.354,4.356,4.354,4.356,682.0
1702175700000,4.357,4.36,4.357,4.359,1392.0
1702175760000,4.36,4.365,4.36,4.364,2590.0
1702175820000,4.365,4.369,4.364,4.367,2170.0
1702175880000,4.366,4.369,4.365,4.365,1883.0
1702175940000,4.365,4.367,4.365,4.366,113.0
1702176000000,4.366,4.369,4.364,4.367,2730.0
1702176060000,4.367,4.37,4.366,4.37,7227.0
1702176120000,4.37,4.374,4.37,4.374,13438.0
1702176180000,4.374,4.375,4.37,4.37,1352.0
1702176240000,4.371,4.373,4.368,4.368,1870.0
1702176300000,4.369,4.373,4.369,4.372,1459.0
1702176360000,4.371,4.371,4.368,4.368,1216.0
1702176420000,4.369,4.369,4.362,4.362,952.0
1702176480000,4.361,4.361,4.353,4.355,1523.0
1702176540000,4.355,4.355,4.346,4.351,1628.0
1702176600000,4.351,4.357,4.348,4.357,4132.0
1702176660000,4.358,4.367,4.358,4.367,1220.0
1702176720000,4.368,4.373,4.366,4.366,3537.0
1702176780000,4.367,4.368,4.354,4.359,2780.0
1702176840000,4.36,4.366,4.36,4.364,1061.0
1702176900000,4.364,4.364,4.361,4.363,1454.0
1702176960000,4.362,4.362,4.352,4.352,1333.0
1702177020000,4.352,4.353,4.346,4.348,3092.0
1702177080000,4.349,4.352,4.344,4.351,1183.0
1702177140000,4.353,4.354,4.35,4.353,1683.0
1702177200000,4.352,4.361,4.352,4.361,1327.0
1702177260000,4.361,4.365,4.361,4.363,1538.0
1702177320000,4.365,4.368,4.363,4.363,946.0
1702177380000,4.364,4.367,4.358,4.358,1640.0
1702177440000,4.358,4.36,4.356,4.358,1134.0
1702177500000,4.359,4.366,4.356,4.366,8300.0
1702177560000,4.366,4.369,4.364,4.368,1441.0
1702177620000,4.368,4.368,4.363,4.364,2948.0
1702177680000,4.365,4.367,4.365,4.365,1014.0
1702177740000,4.366,4.367,4.362,4.364,2370.0
1702177800000,4.363,4.369,4.363,4.369,1307.0
1702177860000,4.368,4.368,4.365,4.365,991.0
1702177920000,4.363,4.364,4.361,4.361,596.0
1702177980000,4.361,4.363,4.359,4.362,921.0
1702178040000,4.364,4.367,4.359,4.359,610.0
1702178100000,4.359,4.366,4.359,4.363,889.0
1702178160000,4.362,4.363,4.358,4.36,293.0
1702178220000,4.36,4.36,4.353,4.353,749.0
1702178280000,4.352,4.352,4.348,4.348,302.0
1702178340000,4.348,4.356,4.348,4.356,2229.0
1702178400000,4.356,4.36,4.356,4.36,846.0
1702178460000,4.359,4.362,4.358,4.362,853.0
1702178520000,4.363,4.366,4.362,4.365,813.0
1702178580000,4.364,4.364,4.362,4.362,873.0
1702178640000,4.363,4.367,4.359,4.359,2329.0
1702178700000,4.358,4.362,4.352,4.353,772.0
1702178760000,4.354,4.354,4.35,4.352,454.0
1702178820000,4.352,4.352,4.349,4.351,528.0
1702178880000,4.351,4.354,4.351,4.353,681.0
1702178940000,4.355,4.357,4.355,4.357,1252.0
1702179000000,4.357,4.362,4.357,4.359,1859.0
1702179060000,4.36,4.364,4.36,4.361,1849.0
1702179120000,4.363,4.366,4.363,4.365,1336.0
1702179180000,4.365,4.365,4.362,4.363,435.0
1702179240000,4.362,4.365,4.362,4.364,297.0
1702179300000,4.364,4.365,4.361,4.362,207.0
1702179360000,4.363,4.37,4.363,4.368,1191.0
1702179420000,4.368,4.368,4.361,4.361,1906.0
1702179480000,4.362,4.362,4.355,4.355,1532.0
1702179540000,4.355,4.36,4.354,4.358,628.0
1702179600000,4.359,4.364,4.359,4.363,1881.0
1702179660000,4.362,4.363,4.36,4.36,687.0
1702179720000,4.36,4.361,4.359,4.36,457.0
1702179780000,4.36,4.361,4.359,4.359,614.0
1702179840000,4.361,4.365,4.361,4.363,1189.0
1702179900000,4.364,4.367,4.361,4.367,1476.0
1702179960000,4.366,4.369,4.366,4.367,443.0
1702180020000,4.368,4.372,4.368,4.369,1585.0
1702180080000,4.369,4.369,4.36,4.361,1203.0
1702180140000,4.362,4.365,4.362,4.363,951.0
1702180200000,4.363,4.368,4.363,4.368,1463.0
1702180260000,4.367,4.369,4.366,4.368,329.0
1702180320000,4.368,4.368,4.363,4.365,1234.0
1702180380000,4.363,4.365,4.363,4.365,416.0
1702180440000,4.365,4.367,4.363,4.366,748.0
1702180500000,4.366,4.368,4.365,4.368,256.0
1702180560000,4.369,4.372,4.368,4.371,233.0
1702180620000,4.372,4.374,4.372,4.373,291.0
1702180680000,4.375,4.382,4.375,4.38,3058.0
1702180740000,4.38,4.38,4.376,4.378,793.0
1702180800000,4.376,4.387,4.376,4.384,5151.0
1702180860000,4.383,4.384,4.38,4.384,999.0
1702180920000,4.383,4.387,4.382,4.387,2335.0
1702180980000,4.386,4.389,4.386,4.389,1739.0
1702181040000,4.388,4.392,4.385,4.385,6928.0
1702181100000,4.385,4.387,4.378,4.387,2675.0
1702181160000,4.386,4.388,4.384,4.386,1876.0
1702181220000,4.387,4.389,4.387,4.388,2048.0
1702181280000,4.388,4.394,4.388,4.391,5059.0
1702181340000,4.39,4.394,4.387,4.394,1470.0
1702181400000,4.395,4.395,4.392,4.394,1155.0
1702181460000,4.394,4.399,4.394,4.397,1315.0
1702181520000,4.397,4.399,4.396,4.398,801.0
1702181580000,4.397,4.401,4.393,4.396,3334.0
1702181640000,4.395,4.395,4.389,4.391,785.0
1702181700000,4.391,4.398,4.39,4.397,870.0
1702181760000,4.397,4.398,4.395,4.398,505.0
1702181820000,4.396,4.398,4.393,4.398,1261.0
1702181880000,4.398,4.399,4.398,4.398,256.0
1702181940000,4.399,4.401,4.397,4.399,794.0
1702182000000,4.4,4.408,4.399,4.408,4217.0
1702182060000,4.405,4.406,4.401,4.404,2731.0
1702182120000,4.406,4.411,4.405,4.411,1781.0
1702182180000,4.41,4.411,4.407,4.407,1883.0
1702182240000,4.406,4.408,4.404,4.408,1167.0
1702182300000,4.408,4.415,4.408,4.415,2028.0
1702182360000,4.416,4.418,4.416,4.418,494.0
1702182420000,4.418,4.42,4.417,4.417,337.0
1702182480000,4.417,4.418,4.416,4.418,779.0
1702182540000,4.418,4.42,4.417,4.417,509.0
1702182600000,4.418,4.418,4.405,4.406,4639.0
1702182660000,4.407,4.411,4.407,4.409,3104.0
1702182720000,4.41,4.412,4.409,4.409,640.0
1702182780000,4.41,4.412,4.41,4.41,722.0
1702182840000,4.41,4.411,4.403,4.404,588.0
1702182900000,4.405,4.408,4.405,4.407,240.0
1702182960000,4.407,4.407,4.406,4.406,1320.0
1702183020000,4.405,4.405,4.402,4.404,1395.0
1702183080000,4.402,4.402,4.399,4.402,2791.0
1702183140000,4.401,4.402,4.398,4.399,1209.0
1702183200000,4.4,4.403,4.399,4.402,4933.0
1702183260000,4.402,4.402,4.401,4.401,310.0
1702183320000,4.401,4.403,4.401,4.403,1357.0
1702183380000,4.402,4.403,4.402,4.403,211.0
1702183440000,4.402,4.402,4.399,4.4,2320.0
1702183500000,4.401,4.404,4.401,4.403,1323.0
1702183560000,4.402,4.402,4.397,4.398,1803.0
1702183620000,4.397,4.397,4.394,4.394,784.0
1702183680000,4.394,4.394,4.388,4.388,1894.0
1702183740000,4.389,4.394,4.389,4.394,688.0
1702183800000,4.394,4.395,4.393,4.394,1642.0
1702183860000,4.395,4.395,4.39,4.39,1270.0
1702183920000,4.39,4.393,4.39,4.393,229.0
1702183980000,4.393,4.394,4.391,4.392,1561.0
1702184040000,4.392,4.392,4.391,4.392,1661.0
1702184100000,4.393,4.403,4.393,4.401,12966.0
1702184160000,4.402,4.404,4.401,4.401,1017.0
1702184220000,4.401,4.401,4.398,4.398,264.0
1702184280000,4.398,4.398,4.396,4.396,326.0
1702184340000,4.396,4.397,4.395,4.397,732.0
1702184400000,4.397,4.403,4.397,4.402,1609.0
1702184460000,4.403,4.405,4.399,4.4,2502.0
1702184520000,4.399,4.4,4.396,4.397,1099.0
1702184580000,4.397,4.4,4.395,4.396,2678.0
1702184640000,4.394,4.396,4.392,4.393,1407.0
1702184700000,4.393,4.4,4.393,4.399,2210.0
1702184760000,4.399,4.399,4.394,4.395,1918.0
1702184820000,4.397,4.399,4.397,4.398,2769.0
1702184880000,4.397,4.397,4.393,4.394,1434.0
1702184940000,4.395,4.398,4.394,4.398,937.0
1702185000000,4.399,4.402,4.398,4.402,2768.0
1702185060000,4.402,4.402,4.4,4.401,514.0
1702185120000,4.401,4.401,4.4,4.4,305.0
1702185180000,4.401,4.402,4.398,4.398,691.0
1702185240000,4.399,4.399,4.393,4.393,3513.0
1702185300000,4.392,4.392,4.383,4.387,3674.0
1702185360000,4.388,4.389,4.386,4.388,947.0
1702185420000,4.389,4.39,4.386,4.388,1287.0
1702185480000,4.388,4.389,4.388,4.389,333.0
1702185540000,4.39,4.393,4.39,4.393,257.0
1702185600000,4.394,4.394,4.392,4.393,874.0
1702185660000,4.393,4.394,4.393,4.394,220.0
1702185720000,4.395,4.398,4.394,4.398,1110.0
1702185780000,4.399,4.399,4.398,4.398,114.0
1702185840000,4.399,4.401,4.397,4.397,2124.0
1702185900000,4.398,4.399,4.398,4.398,237.0
1702185960000,4.398,4.405,4.398,4.405,813.0
1702186020000,4.404,4.404,4.396,4.398,1800.0
1702186080000,4.396,4.397,4.395,4.397,284.0
1702186140000,4.398,4.399,4.397,4.399,904.0
1702186200000,4.398,4.403,4.398,4.403,498.0
1702186260000,4.404,4.41,4.404,4.41,745.0
1702186320000,4.41,4.41,4.406,4.408,2204.0
1702186380000,4.407,4.407,4.401,4.401,445.0
1702186440000,4.402,4.406,4.402,4.405,305.0
1702186500000,4.407,4.41,4.407,4.407,1599.0
1702186560000,4.407,4.41,4.407,4.41,415.0
1702186620000,4.411,4.412,4.407,4.408,922.0
1702186680000,4.409,4.409,4.408,4.408,357.0
1702186740000,4.409,4.41,4.406,4.406,415.0
1702186800000,4.405,4.407,4.405,4.405,2378.0
1702186860000,4.405,4.405,4.401,4.402,784.0
1702186920000,4.403,4.405,4.401,4.402,698.0
1702186980000,4.403,4.403,4.403,4.403,133.0
1702187040000,4.402,4.403,4.4,4.401,741.0
1702187100000,4.402,4.403,4.4,4.403,628.0
1702187160000,4.404,4.406,4.401,4.402,626.0
1702187220000,4.402,4.402,4.392,4.392,2413.0
1702187280000,4.392,4.394,4.392,4.394,709.0
1702187340000,4.393,4.394,4.389,4.389,1468.0
1702187400000,4.389,4.391,4.389,4.391,429.0
1702187460000,4.392,4.398,4.392,4.398,1597.0
1702187520000,4.398,4.399,4.395,4.395,781.0
1702187580000,4.395,4.395,4.394,4.394,164.0
1702187640000,4.396,4.399,4.396,4.399,324.0
1702187700000,4.399,4.399,4.388,4.389,6878.0
1702187760000,4.391,4.397,4.391,4.397,905.0
1702187820000,4.397,4.398,4.393,4.393,939.0
1702187880000,4.393,4.394,4.392,4.394,360.0
1702187940000,4.394,4.394,4.392,4.394,130.0
1702188000000,4.395,4.4,4.394,4.4,590.0
1702188060000,4.4,4.401,4.394,4.394,908.0
1702188120000,4.394,4.396,4.394,4.394,164.0
1702188180000,4.393,4.393,4.388,4.393,829.0
1702188240000,4.393,4.394,4.392,4.393,406.0
1702188300000,4.393,4.393,4.387,4.387,632.0
1702188360000,4.387,4.388,4.387,4.388,1268.0
1702188420000,4.389,4.39,4.388,4.388,247.0
1702188480000,4.389,4.389,4.384,4.384,239.0
1702188540000,4.384,4.384,4.381,4.381,696.0
1702188600000,4.381,4.384,4.38,4.383,1991.0
1702188660000,4.383,4.385,4.383,4.383,307.0
1702188720000,4.384,4.384,4.382,4.382,243.0
1702188780000,4.382,4.384,4.381,4.384,334.0
1702188840000,4.384,4.385,4.383,4.383,193.0
1702188900000,4.383,4.388,4.382,4.385,2220.0
1702188960000,4.387,4.388,4.387,4.387,249.0
1702189020000,4.387,4.388,4.384,4.384,1814.0
1702189080000,4.384,4.384,4.381,4.381,1628.0
1702189140000,4.381,4.382,4.379,4.379,1366.0
1702189200000,4.379,4.381,4.376,4.376,1002.0
1702189260000,4.376,4.377,4.376,4.377,699.0
1702189320000,4.376,4.378,4.375,4.377,427.0
1702189380000,4.377,4.377,4.375,4.376,629.0
1702189440000,4.375,4.375,4.375,4.375,181.0
1702189500000,4.375,4.377,4.372,4.373,1476.0
1702189560000,4.374,4.376,4.373,4.376,1439.0
1702189620000,4.377,4.378,4.375,4.375,700.0
1702189680000,4.376,4.377,4.376,4.377,159.0
1702189740000,4.377,4.377,4.373,4.373,535.0
1702189800000,4.374,4.375,4.37,4.37,835.0
1702189860000,4.369,4.369,4.361,4.367,3170.0
1702189920000,4.368,4.37,4.366,4.366,553.0
1702189980000,4.367,4.367,4.366,4.367,538.0
1702190040000,4.366,4.369,4.365,4.369,426.0
1702190100000,4.37,4.371,4.37,4.371,453.0
1702190160000,4.371,4.374,4.371,4.374,242.0
1702190220000,4.373,4.373,4.368,4.372,483.0
1702190280000,4.37,4.37,4.367,4.367,78.0
1702190340000,4.367,4.367,4.36,4.36,3874.0
1702190400000,4.363,4.365,4.36,4.363,1018.0
1702190460000,4.362,4.364,4.362,4.363,716.0
1702190520000,4.363,4.369,4.362,4.369,1111.0
1702190580000,4.369,4.375,4.368,4.375,1236.0
1702190640000,4.375,4.375,4.372,4.373,1132.0
1702190700000,4.375,4.381,4.374,4.381,1384.0
1702190760000,4.38,4.38,4.371,4.373,1257.0
1702190820000,4.373,4.376,4.371,4.371,494.0
1702190880000,4.371,4.371,4.362,4.362,3421.0
1702190940000,4.363,4.364,4.358,4.363,1044.0
1702191000000,4.362,4.362,4.358,4.361,693.0
1702191060000,4.36,4.36,4.354,4.356,1860.0
1702191120000,4.356,4.359,4.355,4.357,1041.0
1702191180000,4.357,4.36,4.356,4.36,566.0
1702191240000,4.36,4.362,4.357,4.357,434.0
1702191300000,4.357,4.357,4.352,4.352,388.0
1702191360000,4.352,4.359,4.351,4.359,1864.0
1702191420000,4.359,4.362,4.358,4.36,532.0
1702191480000,4.361,4.361,4.357,4.357,421.0
1702191540000,4.358,4.358,4.355,4.357,934.0
1702191600000,4.357,4.36,4.357,4.357,554.0
1702191660000,4.358,4.359,4.353,4.353,1498.0
1702191720000,4.352,4.354,4.351,4.352,422.0
1702191780000,4.351,4.352,4.348,4.351,1331.0
1702191840000,4.35,4.35,4.347,4.35,619.0
1702191900000,4.35,4.351,4.349,4.35,447.0
1702191960000,4.349,4.349,4.347,4.347,178.0
1702192020000,4.346,4.346,4.342,4.342,1513.0
1702192080000,4.343,4.344,4.34,4.342,2827.0
1702192140000,4.343,4.345,4.341,4.342,885.0
1702192200000,4.342,4.342,4.341,4.341,275.0
1702192260000,4.34,4.342,4.339,4.341,3772.0
1702192320000,4.342,4.344,4.342,4.344,1040.0
1702192380000,4.345,4.345,4.341,4.342,1620.0
1702192440000,4.34,4.34,4.339,4.339,1398.0
1702192500000,4.339,4.34,4.333,4.333,3669.0
1702192560000,4.333,4.338,4.333,4.337,2431.0
1702192620000,4.336,4.336,4.333,4.333,2592.0
1702192680000,4.333,4.333,4.325,4.325,1849.0
1702192740000,4.324,4.326,4.32,4.32,3748.0
1702192800000,4.32,4.322,4.319,4.321,4645.0
1702192860000,4.32,4.32,4.31,4.313,2453.0
1702192920000,4.311,4.32,4.311,4.318,1915.0
1702192980000,4.317,4.32,4.315,4.32,853.0
1702193040000,4.32,4.32,4.315,4.315,5795.0
1702193100000,4.316,4.327,4.316,4.327,2435.0
1702193160000,4.325,4.326,4.321,4.323,2056.0
1702193220000,4.324,4.326,4.324,4.324,544.0
1702193280000,4.324,4.326,4.321,4.321,1002.0
1702193340000,4.322,4.328,4.322,4.326,978.0
1702193400000,4.328,4.333,4.328,4.332,2612.0
1702193460000,4.334,4.338,4.331,4.331,494.0
1702193520000,4.333,4.335,4.332,4.332,1673.0
1702193580000,4.332,4.332,4.329,4.329,2313.0
1702193640000,4.329,4.329,4.32,4.32,4536.0
1702193700000,4.32,4.32,4.317,4.317,217.0
1702193760000,4.318,4.319,4.317,4.319,1187.0
1702193820000,4.318,4.319,4.291,4.305,25904.0
1702193880000,4.305,4.305,4.301,4.301,2005.0
1702193940000,4.302,4.307,4.301,4.306,3562.0
1702194000000,4.306,4.313,4.306,4.313,6121.0
1702194060000,4.313,4.315,4.308,4.313,4340.0
1702194120000,4.314,4.322,4.313,4.322,1834.0
1702194180000,4.322,4.325,4.32,4.325,1231.0
1702194240000,4.326,4.328,4.326,4.328,1283.0
1702194300000,4.327,4.33,4.327,4.33,607.0
1702194360000,4.33,4.338,4.329,4.338,2455.0
1702194420000,4.339,4.343,4.339,4.342,2972.0
1702194480000,4.344,4.346,4.343,4.345,1056.0
1702194540000,4.346,4.35,4.339,4.341,2871.0
1702194600000,4.341,4.342,4.339,4.339,516.0
1702194660000,4.339,4.343,4.339,4.341,536.0
1702194720000,4.343,4.343,4.336,4.338,2211.0
1702194780000,4.337,4.339,4.334,4.337,2511.0
1702194840000,4.335,4.335,4.333,4.333,124.0
1702194900000,4.334,4.335,4.331,4.335,1491.0
1702194960000,4.336,4.342,4.336,4.336,3370.0
1702195020000,4.336,4.337,4.335,4.337,316.0
1702195080000,4.336,4.339,4.334,4.339,567.0
1702195140000,4.339,4.341,4.336,4.336,294.0
1702195200000,4.335,4.341,4.335,4.337,1130.0
1702195260000,4.337,4.342,4.337,4.342,1510.0
1702195320000,4.343,4.345,4.341,4.345,286.0
1702195380000,4.347,4.347,4.342,4.344,1176.0
1702195440000,4.342,4.342,4.338,4.338,1150.0
1702195500000,4.338,4.34,4.336,4.338,529.0
1702195560000,4.338,4.338,4.335,4.335,1096.0
1702195620000,4.335,4.336,4.333,4.334,711.0
1702195680000,4.331,4.331,4.326,4.327,592.0
1702195740000,4.328,4.331,4.326,4.331,1004.0
1702195800000,4.331,4.336,4.331,4.332,681.0
1702195860000,4.332,4.332,4.328,4.328,745.0
1702195920000,4.329,4.331,4.327,4.331,396.0
1702195980000,4.33,4.33,4.325,4.325,983.0
1702196040000,4.327,4.329,4.326,4.329,224.0
1702196100000,4.328,4.328,4.319,4.319,1550.0
1702196160000,4.318,4.331,4.316,4.33,2353.0
1702196220000,4.332,4.334,4.327,4.33,547.0
1702196280000,4.33,4.331,4.323,4.324,799.0
1702196340000,4.325,4.33,4.325,4.33,746.0
1702196400000,4.33,4.335,4.328,4.335,284.0
1702196460000,4.335,4.335,4.329,4.33,4188.0
1702196520000,4.329,4.33,4.323,4.323,1398.0
1702196580000,4.324,4.324,4.32,4.32,2213.0
1702196640000,4.32,4.32,4.312,4.314,3195.0
1702196700000,4.312,4.312,4.304,4.309,2505.0
1702196760000,4.309,4.309,4.303,4.307,5470.0
1702196820000,4.307,4.315,4.306,4.314,3699.0
1702196880000,4.314,4.316,4.312,4.312,1396.0
1702196940000,4.313,4.313,4.309,4.312,853.0
1702197000000,4.311,4.315,4.295,4.298,2967.0
1702197060000,4.297,4.309,4.294,4.309,9124.0
1702197120000,4.312,4.314,4.311,4.314,1676.0
1702197180000,4.313,4.319,4.307,4.313,5463.0
1702197240000,4.313,4.32,4.312,4.312,2104.0
1702197300000,4.312,4.313,4.305,4.306,2209.0
1702197360000,4.306,4.306,4.301,4.303,3786.0
1702197420000,4.305,4.305,4.295,4.297,2572.0
1702197480000,4.297,4.302,4.293,4.3,5675.0
1702197540000,4.302,4.308,4.299,4.308,1397.0
1702197600000,4.308,4.308,4.3,4.306,1296.0
1702197660000,4.305,4.305,4.294,4.294,3017.0
1702197720000,4.294,4.297,4.291,4.295,1290.0
1702197780000,4.295,4.296,4.294,4.296,37.0
1702197840000,4.294,4.296,4.292,4.295,848.0
1702197900000,4.296,4.308,4.296,4.307,1841.0
1702197960000,4.308,4.316,4.305,4.316,2826.0
1702198020000,4.317,4.317,4.31,4.31,4229.0
1702198080000,4.31,4.311,4.301,4.304,7797.0
1702198140000,4.306,4.316,4.302,4.314,3013.0
1702198200000,4.315,4.319,4.311,4.311,1645.0
1702198260000,4.311,4.313,4.301,4.301,2577.0
1702198320000,4.302,4.318,4.302,4.318,2052.0
1702198380000,4.318,4.318,4.314,4.314,1160.0
1702198440000,4.314,4.314,4.31,4.311,261.0
1702198500000,4.312,4.316,4.308,4.311,3501.0
1702198560000,4.311,4.32,4.311,4.318,1023.0
1702198620000,4.318,4.32,4.316,4.318,1247.0
1702198680000,4.317,4.317,4.313,4.313,1209.0
1702198740000,4.313,4.314,4.308,4.314,1215.0
1702198800000,4.313,4.314,4.304,4.306,1257.0
1702198860000,4.306,4.308,4.304,4.308,1751.0
1702198920000,4.309,4.317,4.308,4.316,4160.0
1702198980000,4.316,4.317,4.308,4.308,3086.0
1702199040000,4.309,4.318,4.309,4.315,3128.0
1702199100000,4.314,4.317,4.314,4.317,551.0
1702199160000,4.317,4.324,4.317,4.32,1168.0
1702199220000,4.318,4.319,4.315,4.315,2739.0
1702199280000,4.315,4.32,4.315,4.318,215.0
1702199340000,4.317,4.318,4.314,4.316,541.0
1702199400000,4.317,4.318,4.316,4.316,117.0
1702199460000,4.315,4.316,4.313,4.313,735.0
1702199520000,4.312,4.316,4.311,4.311,1795.0
1702199580000,4.311,4.312,4.308,4.308,862.0
1702199640000,4.31,4.313,4.308,4.308,341.0
1702199700000,4.31,4.313,4.307,4.313,727.0
1702199760000,4.315,4.318,4.315,4.316,295.0
1702199820000,4.317,4.317,4.313,4.313,694.0
1702199880000,4.314,4.315,4.314,4.315,61.0
1702199940000,4.314,4.316,4.314,4.315,685.0
1702200000000,4.313,4.314,4.305,4.305,515.0
1702200060000,4.304,4.304,4.3,4.303,985.0
1702200120000,4.303,4.304,4.297,4.297,2688.0
1702200180000,4.296,4.298,4.291,4.292,525.0
1702200240000,4.292,4.294,4.287,4.287,1446.0
1702200300000,4.289,4.289,4.278,4.285,3751.0
1702200360000,4.284,4.288,4.281,4.285,2746.0
1702200420000,4.287,4.287,4.279,4.286,1315.0
1702200480000,4.286,4.287,4.281,4.282,825.0
1702200540000,4.283,4.288,4.283,4.287,690.0
1702200600000,4.287,4.287,4.278,4.283,2522.0
1702200660000,4.283,4.284,4.279,4.279,853.0
1702200720000,4.279,4.279,4.263,4.267,3631.0
1702200780000,4.266,4.27,4.264,4.27,1893.0
1702200840000,4.27,4.27,4.259,4.261,1911.0
1702200900000,4.26,4.266,4.253,4.264,6135.0
1702200960000,4.264,4.28,4.264,4.275,1675.0
1702201020000,4.275,4.281,4.274,4.279,1224.0
1702201080000,4.28,4.283,4.27,4.271,3854.0
1702201140000,4.272,4.275,4.27,4.27,846.0
1702201200000,4.27,4.274,4.269,4.269,1873.0
1702201260000,4.268,4.271,4.263,4.263,334.0
1702201320000,4.263,4.266,4.259,4.263,1568.0
1702201380000,4.264,4.265,4.256,4.26,2660.0
1702201440000,4.257,4.258,4.25,4.254,4192.0
1702201500000,4.255,4.273,4.255,4.271,3135.0
1702201560000,4.27,4.27,4.252,4.26,5143.0
1702201620000,4.257,4.258,4.254,4.255,466.0
1702201680000,4.255,4.261,4.255,4.26,459.0
1702201740000,4.26,4.261,4.256,4.257,1346.0
1702201800000,4.257,4.267,4.257,4.265,1772.0
1702201860000,4.264,4.266,4.254,4.255,2233.0
1702201920000,4.255,4.256,4.249,4.252,4571.0
1702201980000,4.252,4.257,4.252,4.254,3053.0
1702202040000,4.251,4.251,4.24,4.243,4036.0
1702202100000,4.243,4.249,4.235,4.235,3205.0
1702202160000,4.237,4.243,4.234,4.24,4392.0
1702202220000,4.241,4.243,4.233,4.236,1661.0
1702202280000,4.236,4.237,4.225,4.227,12129.0
1702202340000,4.227,4.23,4.202,4.206,25451.0
1702202400000,4.205,4.231,4.201,4.228,12848.0
1702202460000,4.226,4.227,4.221,4.224,5791.0
1702202520000,4.224,4.235,4.224,4.232,1239.0
1702202580000,4.233,4.244,4.233,4.244,1554.0
1702202640000,4.244,4.247,4.244,4.247,735.0
1702202700000,4.248,4.254,4.244,4.25,4031.0
1702202760000,4.25,4.257,4.248,4.253,1459.0
1702202820000,4.252,4.257,4.251,4.257,2810.0
1702202880000,4.256,4.258,4.25,4.25,2985.0
1702202940000,4.25,4.258,4.248,4.252,5784.0
1702203000000,4.251,4.253,4.246,4.249,2871.0
1702203060000,4.25,4.251,4.246,4.251,1118.0
1702203120000,4.251,4.257,4.248,4.257,726.0
1702203180000,4.256,4.256,4.246,4.247,2462.0
1702203240000,4.246,4.251,4.245,4.247,3342.0
1702203300000,4.247,4.257,4.247,4.257,2291.0
1702203360000,4.257,4.261,4.257,4.258,1536.0
1702203420000,4.259,4.261,4.253,4.256,3248.0
1702203480000,4.257,4.26,4.253,4.253,1400.0
1702203540000,4.253,4.253,4.249,4.252,757.0
1702203600000,4.25,4.253,4.249,4.253,1216.0
1702203660000,4.253,4.255,4.253,4.255,68.0
1702203720000,4.254,4.255,4.251,4.254,1222.0
1702203780000,4.254,4.262,4.254,4.262,3235.0
1702203840000,4.26,4.261,4.258,4.261,2080.0
1702203900000,4.261,4.262,4.261,4.262,471.0
1702203960000,4.262,4.264,4.262,4.263,787.0
1702204020000,4.262,4.262,4.259,4.259,2096.0
1702204080000,4.26,4.26,4.255,4.256,1288.0
1702204140000,4.256,4.261,4.256,4.261,1076.0
1702204200000,4.261,4.261,4.255,4.255,657.0
1702204260000,4.255,4.261,4.255,4.261,984.0
1702204320000,4.261,4.262,4.259,4.26,2110.0
1702204380000,4.259,4.26,4.254,4.254,743.0
1702204440000,4.254,4.256,4.252,4.252,1576.0
1702204500000,4.252,4.258,4.252,4.258,1818.0
1702204560000,4.259,4.261,4.251,4.251,1061.0
1702204620000,4.252,4.253,4.246,4.246,609.0
1702204680000,4.244,4.246,4.243,4.243,2814.0
1702204740000,4.245,4.255,4.244,4.255,1709.0
1702204800000,4.254,4.255,4.247,4.248,621.0
1702204860000,4.247,4.255,4.241,4.247,10829.0
1702204920000,4.247,4.251,4.244,4.247,1246.0
1702204980000,4.248,4.254,4.248,4.254,635.0
1702205040000,4.252,4.252,4.248,4.249,904.0
1702205100000,4.25,4.25,4.242,4.242,4018.0
1702205160000,4.242,4.245,4.241,4.244,611.0
1702205220000,4.246,4.262,4.246,4.262,1982.0
1702205280000,4.263,4.263,4.258,4.258,1705.0
1702205340000,4.259,4.259,4.249,4.249,1177.0
1702205400000,4.25,4.253,4.246,4.25,3884.0
1702205460000,4.251,4.257,4.251,4.256,1083.0
1702205520000,4.257,4.26,4.255,4.255,2152.0
1702205580000,4.257,4.259,4.256,4.256,304.0
1702205640000,4.259,4.261,4.258,4.261,226.0
1702205700000,4.261,4.262,4.259,4.26,2268.0
1702205760000,4.261,4.264,4.26,4.262,2372.0
1702205820000,4.263,4.265,4.261,4.265,1635.0
1702205880000,4.266,4.269,4.264,4.267,1972.0
1702205940000,4.268,4.268,4.264,4.264,443.0
1702206000000,4.264,4.271,4.264,4.271,3299.0
1702206060000,4.27,4.271,4.268,4.268,611.0
1702206120000,4.269,4.269,4.261,4.262,2719.0
1702206180000,4.263,4.27,4.263,4.27,747.0
1702206240000,4.27,4.271,4.266,4.266,1585.0
1702206300000,4.265,4.269,4.265,4.269,2095.0
1702206360000,4.269,4.274,4.269,4.273,1839.0
1702206420000,4.273,4.276,4.273,4.276,2025.0
1702206480000,4.276,4.28,4.276,4.277,2520.0
1702206540000,4.277,4.279,4.277,4.279,185.0
1702206600000,4.279,4.282,4.279,4.28,2383.0
1702206660000,4.279,4.283,4.276,4.281,7098.0
1702206720000,4.282,4.292,4.282,4.286,4538.0
1702206780000,4.284,4.284,4.282,4.284,937.0
1702206840000,4.283,4.283,4.275,4.275,2519.0
1702206900000,4.277,4.279,4.272,4.273,3167.0
1702206960000,4.273,4.273,4.273,4.273,192.0
1702207020000,4.272,4.275,4.27,4.274,1237.0
1702207080000,4.275,4.279,4.275,4.278,358.0
1702207140000,4.277,4.282,4.277,4.282,1532.0
1702207200000,4.281,4.285,4.28,4.285,1986.0
1702207260000,4.285,4.288,4.285,4.287,1645.0
1702207320000,4.285,4.285,4.279,4.279,649.0
1702207380000,4.278,4.28,4.276,4.28,760.0
1702207440000,4.279,4.285,4.279,4.284,2499.0
1702207500000,4.283,4.288,4.282,4.284,1138.0
1702207560000,4.284,4.29,4.284,4.289,750.0
1702207620000,4.287,4.29,4.287,4.289,592.0
1702207680000,4.289,4.294,4.289,4.294,1149.0
1702207740000,4.294,4.296,4.293,4.295,811.0
1702207800000,4.294,4.294,4.284,4.284,1061.0
1702207860000,4.284,4.288,4.284,4.284,1623.0
1702207920000,4.285,4.287,4.283,4.284,3383.0
1702207980000,4.285,4.292,4.285,4.292,2561.0
1702208040000,4.293,4.297,4.293,4.297,1204.0
1702208100000,4.298,4.304,4.298,4.301,1451.0
1702208160000,4.302,4.305,4.301,4.305,679.0
1702208220000,4.304,4.305,4.299,4.301,3347.0
1702208280000,4.301,4.301,4.296,4.298,2392.0
1702208340000,4.298,4.302,4.297,4.3,232.0
1702208400000,4.3,4.3,4.293,4.295,1057.0
1702208460000,4.296,4.3,4.292,4.3,1988.0
1702208520000,4.3,4.303,4.3,4.302,595.0
1702208580000,4.301,4.301,4.294,4.294,686.0
1702208640000,4.295,4.295,4.295,4.295,219.0
1702208700000,4.295,4.303,4.295,4.303,1020.0
1702208760000,4.302,4.302,4.285,4.285,5002.0
1702208820000,4.286,4.292,4.284,4.292,2139.0
1702208880000,4.292,4.294,4.291,4.294,473.0
1702208940000,4.294,4.294,4.293,4.294,280.0
1702209000000,4.295,4.297,4.295,4.296,405.0
1702209060000,4.297,4.298,4.296,4.297,310.0
1702209120000,4.298,4.301,4.294,4.294,1869.0
1702209180000,4.293,4.296,4.292,4.293,366.0
1702209240000,4.295,4.299,4.293,4.294,833.0
1702209300000,4.293,4.296,4.293,4.294,656.0
1702209360000,4.296,4.298,4.294,4.294,418.0
1702209420000,4.293,4.299,4.293,4.296,463.0
1702209480000,4.295,4.298,4.293,4.296,1312.0
1702209540000,4.296,4.299,4.291,4.291,525.0
1702209600000,4.292,4.293,4.288,4.29,1204.0
1702209660000,4.29,4.295,4.288,4.293,2516.0
1702209720000,4.292,4.296,4.292,4.295,1620.0
1702209780000,4.295,4.304,4.294,4.304,1821.0
1702209840000,4.304,4.309,4.304,4.306,1093.0
1702209900000,4.307,4.309,4.307,4.307,2139.0
1702209960000,4.308,4.31,4.307,4.31,690.0
1702210020000,4.309,4.312,4.309,4.312,634.0
1702210080000,4.312,4.314,4.31,4.313,1904.0
1702210140000,4.314,4.319,4.314,4.315,3322.0
1702210200000,4.316,4.317,4.31,4.312,3247.0
1702210260000,4.311,4.311,4.303,4.304,2530.0
1702210320000,4.305,4.31,4.305,4.31,1828.0
1702210380000,4.31,4.311,4.308,4.31,1055.0
1702210440000,4.311,4.314,4.311,4.314,209.0
1702210500000,4.314,4.32,4.314,4.318,1306.0
1702210560000,4.319,4.321,4.318,4.318,1151.0
1702210620000,4.318,4.318,4.314,4.317,943.0
1702210680000,4.318,4.321,4.317,4.321,582.0
1702210740000,4.32,4.321,4.32,4.32,175.0
1702210800000,4.32,4.331,4.32,4.329,6511.0
1702210860000,4.328,4.33,4.325,4.325,1371.0
1702210920000,4.324,4.326,4.324,4.326,879.0
1702210980000,4.328,4.329,4.327,4.329,1544.0
1702211040000,4.329,4.33,4.322,4.322,4489.0
1702211100000,4.321,4.326,4.319,4.323,1125.0
1702211160000,4.324,4.331,4.32,4.321,1976.0
1702211220000,4.321,4.321,4.318,4.318,1156.0
1702211280000,4.317,4.319,4.316,4.316,848.0
1702211340000,4.317,4.321,4.317,4.319,721.0
1702211400000,4.319,4.332,4.319,4.332,3445.0
1702211460000,4.332,4.332,4.323,4.323,3285.0
1702211520000,4.323,4.323,4.309,4.31,2268.0
1702211580000,4.309,4.317,4.309,4.314,2338.0
1702211640000,4.315,4.315,4.313,4.313,752.0
1702211700000,4.314,4.324,4.306,4.306,3085.0
1702211760000,4.308,4.312,4.3,4.312,1685.0
1702211820000,4.313,4.314,4.302,4.302,10499.0
1702211880000,4.304,4.308,4.301,4.301,3347.0
1702211940000,4.3,4.303,4.287,4.301,10027.0
1702212000000,4.3,4.305,4.296,4.305,1862.0
1702212060000,4.302,4.302,4.294,4.301,1132.0
1702212120000,4.301,4.307,4.301,4.303,1069.0
1702212180000,4.302,4.304,4.3,4.301,1020.0
1702212240000,4.301,4.307,4.296,4.307,7741.0
1702212300000,4.307,4.308,4.304,4.308,842.0
1702212360000,4.308,4.309,4.3,4.303,2436.0
1702212420000,4.303,4.303,4.299,4.299,848.0
1702212480000,4.3,4.302,4.295,4.297,1862.0
1702212540000,4.299,4.303,4.296,4.3,2017.0
1702212600000,4.3,4.3,4.299,4.3,303.0
1702212660000,4.3,4.304,4.3,4.303,308.0
1702212720000,4.303,4.304,4.302,4.303,489.0
1702212780000,4.302,4.309,4.302,4.305,631.0
1702212840000,4.305,4.308,4.305,4.306,1039.0
1702212900000,4.306,4.311,4.306,4.311,2091.0
1702212960000,4.311,4.315,4.308,4.308,971.0
1702213020000,4.308,4.315,4.307,4.315,1179.0
1702213080000,4.313,4.316,4.313,4.314,276.0
1702213140000,4.316,4.317,4.316,4.316,1224.0
1702213200000,4.317,4.318,4.312,4.314,1313.0
1702213260000,4.313,4.314,4.305,4.306,795.0
1702213320000,4.308,4.309,4.306,4.306,1096.0
1702213380000,4.306,4.311,4.306,4.31,551.0
1702213440000,4.31,4.311,4.307,4.307,160.0
1702213500000,4.306,4.306,4.3,4.3,1612.0
1702213560000,4.3,4.303,4.296,4.3,1509.0
1702213620000,4.299,4.299,4.294,4.294,690.0
1702213680000,4.294,4.3,4.294,4.3,1022.0
1702213740000,4.299,4.299,4.296,4.296,196.0
1702213800000,4.297,4.298,4.296,4.298,927.0
1702213860000,4.298,4.298,4.297,4.298,357.0
1702213920000,4.299,4.302,4.299,4.302,1036.0
1702213980000,4.301,4.301,4.298,4.301,3328.0
1702214040000,4.302,4.308,4.302,4.308,1547.0
1702214100000,4.308,4.308,4.303,4.303,320.0
1702214160000,4.304,4.305,4.299,4.299,620.0
1702214220000,4.298,4.301,4.297,4.301,997.0
1702214280000,4.3,4.301,4.299,4.301,159.0
1702214340000,4.301,4.301,4.297,4.3,568.0
1702214400000,4.298,4.298,4.29,4.29,2405.0
1702214460000,4.29,4.29,4.281,4.288,5184.0
1702214520000,4.288,4.297,4.288,4.295,2088.0
1702214580000,4.294,4.295,4.289,4.293,3141.0
1702214640000,4.29,4.29,4.286,4.286,855.0
1702214700000,4.287,4.287,4.284,4.285,535.0
1702214760000,4.285,4.285,4.279,4.281,1619.0
1702214820000,4.28,4.281,4.278,4.278,443.0
1702214880000,4.278,4.278,4.275,4.277,410.0
1702214940000,4.277,4.285,4.277,4.285,1123.0
1702215000000,4.286,4.286,4.278,4.278,760.0
1702215060000,4.279,4.279,4.277,4.279,162.0
1702215120000,4.278,4.278,4.268,4.278,2305.0
1702215180000,4.278,4.278,4.257,4.265,32311.0
1702215240000,4.266,4.27,4.266,4.27,2306.0
1702215300000,4.271,4.272,4.267,4.27,3657.0
1702215360000,4.27,4.271,4.268,4.27,1529.0
1702215420000,4.27,4.274,4.269,4.269,3171.0
1702215480000,4.269,4.274,4.269,4.273,3829.0
1702215540000,4.273,4.274,4.268,4.269,2548.0
1702215600000,4.269,4.278,4.269,4.278,4203.0
1702215660000,4.28,4.283,4.275,4.276,4309.0
1702215720000,4.276,4.28,4.276,4.279,324.0
1702215780000,4.28,4.28,4.272,4.276,3831.0
1702215840000,4.275,4.283,4.275,4.282,1004.0
1702215900000,4.281,4.287,4.28,4.287,991.0
1702215960000,4.287,4.292,4.287,4.292,922.0
1702216020000,4.293,4.296,4.291,4.292,1843.0
1702216080000,4.292,4.301,4.292,4.299,1412.0
1702216140000,4.299,4.303,4.299,4.299,872.0
1702216200000,4.298,4.299,4.289,4.289,505.0
1702216260000,4.29,4.296,4.29,4.294,1549.0
1702216320000,4.293,4.296,4.292,4.293,873.0
1702216380000,4.293,4.293,4.287,4.287,687.0
1702216440000,4.286,4.288,4.284,4.288,491.0
1702216500000,4.287,4.288,4.284,4.284,105.0
1702216560000,4.283,4.285,4.277,4.278,829.0
1702216620000,4.279,4.281,4.279,4.281,219.0
1702216680000,4.282,4.29,4.282,4.287,208.0
1702216740000,4.287,4.29,4.287,4.289,534.0
1702216800000,4.289,4.289,4.281,4.287,784.0
1702216860000,4.287,4.289,4.284,4.287,425.0
1702216920000,4.289,4.29,4.286,4.286,511.0
1702216980000,4.289,4.289,4.286,4.286,238.0
1702217040000,4.286,4.298,4.286,4.293,3036.0
1702217100000,4.295,4.297,4.292,4.294,624.0
1702217160000,4.295,4.3,4.295,4.297,383.0
1702217220000,4.298,4.318,4.298,4.313,13367.0
1702217280000,4.313,4.314,4.309,4.309,2140.0
1702217340000,4.309,4.312,4.305,4.306,1770.0
1702217400000,4.306,4.313,4.306,4.306,955.0
1702217460000,4.306,4.311,4.306,4.308,894.0
1702217520000,4.307,4.312,4.307,4.307,889.0
1702217580000,4.308,4.312,4.308,4.31,797.0
1702217640000,4.312,4.316,4.312,4.315,674.0
1702217700000,4.316,4.318,4.313,4.314,1773.0
1702217760000,4.315,4.317,4.314,4.316,1778.0
1702217820000,4.315,4.315,4.305,4.309,7386.0
1702217880000,4.307,4.31,4.306,4.31,719.0
1702217940000,4.31,4.315,4.309,4.315,2707.0
1702218000000,4.315,4.315,4.309,4.309,1124.0
1702218060000,4.309,4.311,4.3,4.308,6030.0
1702218120000,4.308,4.31,4.306,4.306,1490.0
1702218180000,4.305,4.314,4.305,4.313,2010.0
1702218240000,4.313,4.313,4.302,4.304,855.0
1702218300000,4.303,4.303,4.294,4.296,1635.0
1702218360000,4.298,4.303,4.298,4.303,602.0
1702218420000,4.301,4.305,4.296,4.305,776.0
1702218480000,4.305,4.305,4.297,4.297,2320.0
1702218540000,4.297,4.301,4.297,4.301,363.0
1702218600000,4.302,4.304,4.297,4.298,989.0
1702218660000,4.299,4.3,4.297,4.298,636.0
1702218720000,4.297,4.297,4.291,4.294,411.0
1702218780000,4.292,4.295,4.29,4.295,493.0
1702218840000,4.294,4.294,4.286,4.287,455.0
1702218900000,4.288,4.297,4.287,4.297,719.0
1702218960000,4.298,4.302,4.297,4.298,667.0
1702219020000,4.296,4.296,4.294,4.294,350.0
1702219080000,4.293,4.293,4.285,4.286,1170.0
1702219140000,4.286,4.291,4.286,4.29,482.0
1702219200000,4.29,4.296,4.29,4.295,1005.0
1702219260000,4.295,4.297,4.293,4.294,229.0
1702219320000,4.294,4.295,4.291,4.294,201.0
1702219380000,4.294,4.301,4.294,4.301,490.0
1702219440000,4.302,4.306,4.302,4.305,457.0
1702219500000,4.304,4.306,4.303,4.306,1131.0
1702219560000,4.308,4.313,4.307,4.312,1870.0
1702219620000,4.312,4.313,4.309,4.313,1332.0
1702219680000,4.312,4.318,4.31,4.317,1066.0
1702219740000,4.318,4.322,4.318,4.321,1292.0
1702219800000,4.323,4.328,4.322,4.323,4072.0
1702219860000,4.322,4.323,4.318,4.321,1972.0
1702219920000,4.32,4.321,4.316,4.316,1046.0
1702219980000,4.316,4.318,4.315,4.316,208.0
1702220040000,4.317,4.321,4.317,4.317,793.0
1702220100000,4.317,4.327,4.317,4.324,2964.0
1702220160000,4.322,4.328,4.32,4.32,2351.0
1702220220000,4.321,4.321,4.316,4.318,416.0
1702220280000,4.317,4.317,4.313,4.313,462.0
1702220340000,4.312,4.312,4.305,4.305,1373.0
1702220400000,4.306,4.316,4.306,4.316,1911.0
1702220460000,4.315,4.317,4.301,4.301,1738.0
1702220520000,4.3,4.307,4.3,4.307,2198.0
1702220580000,4.305,4.306,4.301,4.302,1938.0
1702220640000,4.302,4.312,4.302,4.311,2346.0
1702220700000,4.31,4.31,4.309,4.309,182.0
1702220760000,4.309,4.315,4.309,4.315,687.0
1702220820000,4.315,4.32,4.315,4.32,1055.0
1702220880000,4.321,4.323,4.32,4.321,1020.0
1702220940000,4.321,4.322,4.319,4.32,1514.0
1702221000000,4.319,4.319,4.31,4.31,1377.0
1702221060000,4.311,4.312,4.304,4.304,707.0
1702221120000,4.304,4.308,4.302,4.302,1137.0
1702221180000,4.304,4.312,4.304,4.312,1536.0
1702221240000,4.311,4.317,4.311,4.317,574.0
1702221300000,4.316,4.318,4.31,4.312,1344.0
1702221360000,4.313,4.319,4.313,4.318,311.0
1702221420000,4.319,4.324,4.319,4.324,559.0
1702221480000,4.323,4.327,4.321,4.326,2128.0
1702221540000,4.326,4.328,4.322,4.322,854.0
1702221600000,4.321,4.321,4.316,4.318,1201.0
1702221660000,4.32,4.325,4.319,4.323,468.0
1702221720000,4.323,4.323,4.318,4.318,580.0
1702221780000,4.32,4.322,4.319,4.321,653.0
1702221840000,4.321,4.326,4.321,4.323,1272.0
1702221900000,4.324,4.325,4.321,4.321,838.0
1702221960000,4.323,4.326,4.323,4.325,207.0
1702222020000,4.326,4.329,4.325,4.327,1300.0
1702222080000,4.326,4.332,4.326,4.332,3375.0
1702222140000,4.332,4.334,4.331,4.333,1077.0
1702222200000,4.331,4.331,4.328,4.331,1476.0
1702222260000,4.332,4.336,4.326,4.326,1229.0
1702222320000,4.326,4.326,4.323,4.323,1028.0
1702222380000,4.323,4.324,4.321,4.324,320.0
1702222440000,4.322,4.327,4.32,4.321,728.0
1702222500000,4.32,4.321,4.319,4.321,813.0
1702222560000,4.323,4.323,4.318,4.318,859.0
1702222620000,4.317,4.317,4.314,4.314,1787.0
1702222680000,4.314,4.321,4.314,4.321,1119.0
1702222740000,4.321,4.326,4.321,4.326,1021.0
1702222800000,4.326,4.33,4.326,4.33,1002.0
1702222860000,4.33,4.332,4.325,4.327,1111.0
1702222920000,4.327,4.328,4.327,4.328,255.0
1702222980000,4.329,4.33,4.327,4.328,788.0
1702223040000,4.327,4.327,4.322,4.323,286.0
1702223100000,4.324,4.327,4.324,4.324,532.0
1702223160000,4.322,4.324,4.317,4.317,462.0
1702223220000,4.317,4.318,4.314,4.314,875.0
1702223280000,4.313,4.317,4.313,4.316,1102.0
1702223340000,4.314,4.314,4.306,4.306,3527.0
1702223400000,4.306,4.31,4.304,4.304,1284.0
1702223460000,4.304,4.304,4.301,4.304,2325.0
1702223520000,4.301,4.303,4.298,4.3,1744.0
1702223580000,4.3,4.301,4.294,4.296,4751.0
1702223640000,4.296,4.298,4.279,4.297,32169.0
1702223700000,4.297,4.302,4.293,4.298,6755.0
1702223760000,4.297,4.298,4.292,4.292,2025.0
1702223820000,4.293,4.299,4.293,4.295,1769.0
1702223880000,4.294,4.298,4.293,4.298,1355.0
1702223940000,4.299,4.299,4.294,4.298,623.0
1702224000000,4.298,4.303,4.296,4.299,1899.0
1702224060000,4.3,4.303,4.298,4.302,1160.0
1702224120000,4.301,4.301,4.294,4.295,1382.0
1702224180000,4.296,4.297,4.294,4.296,1529.0
1702224240000,4.298,4.3,4.291,4.293,4421.0
1702224300000,4.292,4.294,4.289,4.29,1032.0
1702224360000,4.29,4.299,4.29,4.299,1001.0
1702224420000,4.3,4.302,4.291,4.293,1344.0
1702224480000,4.294,4.296,4.288,4.289,2191.0
1702224540000,4.289,4.292,4.286,4.29,1109.0
1702224600000,4.29,4.293,4.285,4.292,1044.0
1702224660000,4.292,4.293,4.281,4.281,6785.0
1702224720000,4.281,4.282,4.278,4.282,929.0
1702224780000,4.28,4.294,4.279,4.29,18495.0
1702224840000,4.29,4.293,4.289,4.29,538.0
1702224900000,4.288,4.291,4.287,4.287,664.0
1702224960000,4.288,4.29,4.283,4.283,659.0
1702225020000,4.283,4.285,4.282,4.282,844.0
1702225080000,4.283,4.284,4.278,4.28,2153.0
1702225140000,4.279,4.281,4.277,4.28,864.0
1702225200000,4.281,4.282,4.279,4.282,1836.0
1702225260000,4.282,4.295,4.282,4.291,6181.0
1702225320000,4.29,4.29,4.282,4.282,1838.0
1702225380000,4.281,4.281,4.274,4.274,1115.0
1702225440000,4.275,4.284,4.275,4.284,1297.0
1702225500000,4.281,4.286,4.281,4.286,862.0
1702225560000,4.287,4.288,4.283,4.283,967.0
1702225620000,4.282,4.282,4.277,4.278,205.0
1702225680000,4.278,4.283,4.278,4.279,270.0
1702225740000,4.279,4.279,4.275,4.277,311.0
1702225800000,4.277,4.278,4.274,4.274,2761.0
1702225860000,4.273,4.282,4.269,4.278,1958.0
1702225920000,4.278,4.281,4.276,4.279,1143.0
1702225980000,4.279,4.279,4.276,4.277,689.0
1702226040000,4.276,4.277,4.269,4.27,528.0
1702226100000,4.27,4.271,4.269,4.27,2928.0
1702226160000,4.271,4.272,4.268,4.268,2972.0
1702226220000,4.269,4.272,4.269,4.272,3429.0
1702226280000,4.271,4.274,4.27,4.27,4532.0
1702226340000,4.269,4.271,4.267,4.27,2626.0
1702226400000,4.269,4.269,4.266,4.266,1262.0
1702226460000,4.265,4.27,4.265,4.27,1974.0
1702226520000,4.268,4.268,4.264,4.264,1414.0
1702226580000,4.266,4.266,4.264,4.264,881.0
1702226640000,4.264,4.264,4.259,4.26,4326.0
1702226700000,4.261,4.27,4.261,4.27,5604.0
1702226760000,4.27,4.281,4.27,4.274,5874.0
1702226820000,4.275,4.279,4.273,4.277,416.0
1702226880000,4.276,4.276,4.271,4.272,1115.0
1702226940000,4.271,4.275,4.267,4.269,1980.0
1702227000000,4.268,4.273,4.266,4.269,637.0
1702227060000,4.269,4.277,4.269,4.273,1621.0
1702227120000,4.272,4.274,4.271,4.273,156.0
1702227180000,4.272,4.272,4.265,4.267,375.0
1702227240000,4.267,4.274,4.267,4.273,474.0
1702227300000,4.272,4.272,4.268,4.269,285.0
1702227360000,4.268,4.272,4.267,4.272,250.0
1702227420000,4.272,4.276,4.272,4.276,738.0
1702227480000,4.275,4.276,4.272,4.273,653.0
1702227540000,4.272,4.274,4.27,4.271,187.0
1702227600000,4.271,4.274,4.271,4.274,220.0
1702227660000,4.275,4.288,4.275,4.284,15377.0
1702227720000,4.283,4.283,4.275,4.276,1724.0
1702227780000,4.276,4.277,4.275,4.277,1275.0
1702227840000,4.277,4.28,4.275,4.278,1381.0
1702227900000,4.279,4.279,4.275,4.275,309.0
1702227960000,4.275,4.276,4.274,4.274,384.0
1702228020000,4.272,4.273,4.267,4.273,1156.0
1702228080000,4.273,4.278,4.273,4.278,602.0
1702228140000,4.277,4.279,4.276,4.278,412.0
1702228200000,4.278,4.284,4.278,4.284,273.0
1702228260000,4.284,4.284,4.281,4.282,218.0
1702228320000,4.281,4.281,4.275,4.278,221.0
1702228380000,4.276,4.277,4.27,4.27,1286.0
1702228440000,4.27,4.273,4.268,4.273,1767.0
1702228500000,4.272,4.273,4.265,4.267,7419.0
1702228560000,4.267,4.27,4.267,4.27,1459.0
1702228620000,4.271,4.278,4.271,4.276,718.0
1702228680000,4.275,4.276,4.269,4.269,528.0
1702228740000,4.268,4.268,4.264,4.265,444.0
1702228800000,4.266,4.267,4.262,4.263,1225.0
1702228860000,4.262,4.264,4.262,4.264,541.0
1702228920000,4.264,4.271,4.264,4.271,1707.0
1702228980000,4.272,4.276,4.272,4.276,1506.0
1702229040000,4.276,4.276,4.272,4.272,473.0
1702229100000,4.271,4.271,4.264,4.266,3568.0
1702229160000,4.265,4.267,4.265,4.267,952.0
1702229220000,4.265,4.266,4.263,4.265,276.0
1702229280000,4.265,4.265,4.261,4.261,639.0
1702229340000,4.26,4.261,4.259,4.26,914.0
1702229400000,4.26,4.269,4.258,4.266,3127.0
1702229460000,4.265,4.27,4.265,4.27,303.0
1702229520000,4.271,4.279,4.271,4.278,5763.0
1702229580000,4.277,4.277,4.274,4.274,515.0
1702229640000,4.275,4.275,4.268,4.271,466.0
1702229700000,4.272,4.273,4.271,4.273,475.0
1702229760000,4.272,4.272,4.266,4.266,115.0
1702229820000,4.265,4.268,4.263,4.263,668.0
1702229880000,4.263,4.265,4.262,4.265,1006.0
1702229940000,4.263,4.264,4.263,4.263,38.0
1702230000000,4.263,4.266,4.263,4.266,861.0
1702230060000,4.267,4.267,4.262,4.262,866.0
1702230120000,4.262,4.262,4.257,4.257,843.0
1702230180000,4.257,4.258,4.253,4.255,1876.0
1702230240000,4.254,4.254,4.251,4.253,823.0
1702230300000,4.253,4.253,4.245,4.249,3015.0
1702230360000,4.249,4.262,4.248,4.262,1221.0
1702230420000,4.263,4.269,4.261,4.269,1359.0
1702230480000,4.268,4.268,4.257,4.259,1353.0
1702230540000,4.259,4.26,4.257,4.258,307.0
1702230600000,4.256,4.256,4.25,4.251,1505.0
1702230660000,4.252,4.26,4.252,4.258,1396.0
1702230720000,4.257,4.26,4.257,4.26,572.0
1702230780000,4.259,4.269,4.259,4.269,833.0
1702230840000,4.269,4.271,4.268,4.271,1097.0
1702230900000,4.27,4.272,4.269,4.27,694.0
1702230960000,4.27,4.273,4.27,4.271,1252.0
1702231020000,4.27,4.271,4.269,4.269,336.0
1702231080000,4.268,4.269,4.266,4.267,267.0
1702231140000,4.267,4.268,4.263,4.263,1183.0
1702231200000,4.265,4.276,4.265,4.275,812.0
1702231260000,4.275,4.28,4.275,4.277,2865.0
1702231320000,4.276,4.278,4.276,4.277,507.0
1702231380000,4.278,4.285,4.278,4.285,1896.0
1702231440000,4.285,4.287,4.285,4.285,1236.0
1702231500000,4.286,4.286,4.276,4.277,3318.0
1702231560000,4.278,4.281,4.278,4.278,1181.0
1702231620000,4.279,4.279,4.275,4.275,790.0
1702231680000,4.274,4.279,4.274,4.279,548.0
1702231740000,4.279,4.281,4.279,4.279,578.0
1702231800000,4.279,4.281,4.277,4.277,760.0
1702231860000,4.278,4.279,4.278,4.278,387.0
1702231920000,4.278,4.286,4.277,4.285,476.0
1702231980000,4.283,4.285,4.281,4.281,782.0
1702232040000,4.283,4.284,4.278,4.28,531.0
1702232100000,4.281,4.284,4.281,4.282,479.0
1702232160000,4.281,4.284,4.279,4.279,989.0
1702232220000,4.279,4.284,4.279,4.284,237.0
1702232280000,4.285,4.291,4.284,4.291,1018.0
1702232340000,4.291,4.294,4.29,4.293,899.0
1702232400000,4.292,4.295,4.291,4.295,580.0
1702232460000,4.294,4.297,4.294,4.296,838.0
1702232520000,4.296,4.298,4.296,4.296,114.0
1702232580000,4.296,4.298,4.294,4.295,823.0
1702232640000,4.296,4.297,4.296,4.296,275.0
1702232700000,4.297,4.299,4.295,4.299,692.0
1702232760000,4.298,4.302,4.298,4.302,176.0
1702232820000,4.303,4.306,4.303,4.305,932.0
1702232880000,4.307,4.311,4.307,4.309,1922.0
1702232940000,4.309,4.31,4.304,4.304,1347.0
1702233000000,4.304,4.309,4.302,4.305,3849.0
1702233060000,4.31,4.312,4.306,4.308,889.0
1702233120000,4.307,4.309,4.305,4.305,1732.0
1702233180000,4.305,4.311,4.305,4.311,1233.0
1702233240000,4.311,4.312,4.304,4.305,1691.0
1702233300000,4.306,4.307,4.299,4.301,5604.0
1702233360000,4.3,4.311,4.3,4.306,6705.0
1702233420000,4.305,4.308,4.302,4.308,3278.0
1702233480000,4.307,4.31,4.304,4.305,4303.0
1702233540000,4.305,4.308,4.302,4.302,3775.0
1702233600000,4.302,4.314,4.302,4.314,1669.0
1702233660000,4.314,4.314,4.304,4.306,3042.0
1702233720000,4.307,4.313,4.307,4.312,2827.0
1702233780000,4.311,4.311,4.302,4.302,1798.0
1702233840000,4.303,4.306,4.301,4.301,1782.0
1702233900000,4.301,4.305,4.301,4.305,1603.0
1702233960000,4.305,4.311,4.304,4.305,3583.0
1702234020000,4.306,4.306,4.297,4.304,3059.0
1702234080000,4.304,4.304,4.303,4.303,404.0
1702234140000,4.303,4.303,4.3,4.3,2374.0
1702234200000,4.3,4.302,4.299,4.3,1471.0
1702234260000,4.302,4.303,4.299,4.299,504.0
1702234320000,4.299,4.301,4.299,4.299,470.0
1702234380000,4.299,4.299,4.291,4.292,1245.0
1702234440000,4.292,4.295,4.292,4.295,712.0
1702234500000,4.295,4.298,4.293,4.294,576.0
1702234560000,4.294,4.301,4.294,4.301,760.0
1702234620000,4.299,4.3,4.297,4.299,629.0
1702234680000,4.301,4.304,4.3,4.303,750.0
1702234740000,4.302,4.305,4.302,4.302,313.0
1702234800000,4.302,4.305,4.3,4.3,803.0
1702234860000,4.299,4.299,4.295,4.298,788.0
1702234920000,4.3,4.308,4.3,4.307,2365.0
1702234980000,4.307,4.308,4.305,4.308,1492.0
1702235040000,4.308,4.309,4.306,4.308,967.0
1702235100000,4.307,4.309,4.306,4.306,445.0
1702235160000,4.306,4.307,4.306,4.307,222.0
1702235220000,4.308,4.31,4.307,4.308,248.0
1702235280000,4.307,4.309,4.305,4.307,546.0
1702235340000,4.305,4.305,4.299,4.299,293.0
1702235400000,4.299,4.3,4.299,4.3,498.0
1702235460000,4.301,4.306,4.301,4.304,351.0
1702235520000,4.304,4.307,4.304,4.307,424.0
1702235580000,4.307,4.307,4.305,4.305,213.0
1702235640000,4.304,4.306,4.303,4.306,1350.0
1702235700000,4.307,4.308,4.306,4.307,219.0
1702235760000,4.307,4.308,4.306,4.306,585.0
1702235820000,4.305,4.305,4.296,4.298,4529.0
1702235880000,4.296,4.302,4.296,4.301,1216.0
1702235940000,4.3,4.3,4.299,4.299,134.0
1702236000000,4.298,4.307,4.298,4.305,1862.0
1702236060000,4.306,4.307,4.299,4.299,315.0
1702236120000,4.3,4.303,4.299,4.301,442.0
1702236180000,4.304,4.304,4.3,4.302,551.0
1702236240000,4.303,4.309,4.303,4.307,1147.0
1702236300000,4.308,4.31,4.305,4.31,2293.0
1702236360000,4.309,4.309,4.305,4.307,412.0
1702236420000,4.306,4.306,4.306,4.306,32.0
1702236480000,4.308,4.309,4.308,4.308,108.0
1702236540000,4.309,4.31,4.307,4.31,558.0
1702236600000,4.31,4.31,4.303,4.303,554.0
1702236660000,4.302,4.305,4.301,4.305,939.0
1702236720000,4.305,4.306,4.301,4.305,605.0
1702236780000,4.304,4.306,4.303,4.306,560.0
1702236840000,4.306,4.307,4.3,4.3,773.0
1702236900000,4.3,4.308,4.3,4.308,973.0
1702236960000,4.307,4.31,4.305,4.305,741.0
1702237020000,4.307,4.308,4.304,4.306,766.0
1702237080000,4.306,4.307,4.302,4.302,251.0
1702237140000,4.303,4.304,4.303,4.303,151.0
1702237200000,4.303,4.309,4.303,4.305,531.0
1702237260000,4.304,4.309,4.303,4.308,627.0
1702237320000,4.307,4.307,4.305,4.305,224.0
1702237380000,4.304,4.308,4.304,4.308,345.0
1702237440000,4.308,4.308,4.306,4.306,727.0
1702237500000,4.306,4.307,4.305,4.307,537.0
1702237560000,4.306,4.306,4.301,4.303,442.0
1702237620000,4.304,4.305,4.301,4.305,2313.0
1702237680000,4.304,4.306,4.3,4.301,545.0
1702237740000,4.301,4.302,4.298,4.301,2376.0
1702237800000,4.305,4.313,4.305,4.313,1292.0
1702237860000,4.313,4.315,4.312,4.313,2654.0
1702237920000,4.312,4.312,4.311,4.312,248.0
1702237980000,4.313,4.313,4.312,4.312,326.0
1702238040000,4.313,4.317,4.313,4.314,1852.0
1702238100000,4.314,4.318,4.314,4.318,836.0
1702238160000,4.319,4.319,4.318,4.318,70.0
1702238220000,4.318,4.322,4.318,4.322,489.0
1702238280000,4.321,4.323,4.321,4.322,283.0
1702238340000,4.323,4.327,4.323,4.327,426.0
1702238400000,4.327,4.33,4.322,4.329,5794.0
1702238460000,4.33,4.333,4.329,4.333,3708.0
1702238520000,4.332,4.334,4.331,4.332,460.0
1702238580000,4.332,4.334,4.331,4.331,758.0
1702238640000,4.331,4.331,4.328,4.328,901.0
1702238700000,4.329,4.33,4.327,4.33,636.0
1702238760000,4.328,4.331,4.327,4.33,429.0
1702238820000,4.331,4.336,4.331,4.335,940.0
1702238880000,4.336,4.339,4.335,4.338,681.0
1702238940000,4.337,4.34,4.336,4.338,744.0
1702239000000,4.338,4.338,4.336,4.336,103.0
1702239060000,4.337,4.337,4.332,4.336,2603.0
1702239120000,4.336,4.343,4.336,4.343,876.0
1702239180000,4.343,4.344,4.339,4.339,672.0
1702239240000,4.34,4.343,4.34,4.341,961.0
1702239300000,4.341,4.343,4.336,4.338,1738.0
1702239360000,4.336,4.337,4.333,4.337,1865.0
1702239420000,4.337,4.341,4.337,4.34,1264.0
1702239480000,4.34,4.351,4.34,4.351,6238.0
1702239540000,4.35,4.352,4.347,4.352,1849.0
1702239600000,4.349,4.352,4.347,4.35,2352.0
1702239660000,4.35,4.35,4.346,4.347,430.0
1702239720000,4.346,4.348,4.344,4.347,775.0
1702239780000,4.347,4.354,4.347,4.354,1266.0
1702239840000,4.355,4.36,4.354,4.354,2341.0
1702239900000,4.354,4.354,4.347,4.347,1345.0
1702239960000,4.347,4.35,4.344,4.35,1401.0
1702240020000,4.35,4.355,4.35,4.354,686.0
1702240080000,4.355,4.356,4.352,4.352,1951.0
1702240140000,4.351,4.352,4.345,4.345,939.0
1702240200000,4.345,4.347,4.343,4.343,556.0
1702240260000,4.342,4.348,4.342,4.344,665.0
1702240320000,4.345,4.355,4.345,4.35,4871.0
1702240380000,4.351,4.355,4.351,4.355,968.0
1702240440000,4.353,4.357,4.353,4.357,406.0
1702240500000,4.358,4.362,4.358,4.362,740.0
1702240560000,4.362,4.364,4.361,4.362,410.0
1702240620000,4.362,4.362,4.359,4.359,870.0
1702240680000,4.358,4.361,4.354,4.361,4923.0
1702240740000,4.362,4.367,4.362,4.364,829.0
1702240800000,4.363,4.363,4.353,4.358,1643.0
1702240860000,4.36,4.366,4.36,4.366,1355.0
1702240920000,4.364,4.364,4.361,4.361,603.0
1702240980000,4.36,4.366,4.359,4.366,1094.0
1702241040000,4.366,4.368,4.362,4.362,1426.0
1702241100000,4.361,4.367,4.36,4.367,938.0
1702241160000,4.366,4.367,4.363,4.364,841.0
1702241220000,4.365,4.369,4.365,4.369,355.0
1702241280000,4.369,4.372,4.369,4.371,1063.0
1702241340000,4.371,4.373,4.367,4.367,729.0
1702241400000,4.367,4.368,4.364,4.366,829.0
1702241460000,4.366,4.369,4.365,4.369,841.0
1702241520000,4.369,4.373,4.369,4.373,569.0
1702241580000,4.373,4.375,4.373,4.375,404.0
1702241640000,4.375,4.375,4.373,4.375,2037.0
1702241700000,4.375,4.378,4.374,4.378,630.0
1702241760000,4.378,4.382,4.378,4.379,1628.0
1702241820000,4.377,4.38,4.377,4.38,313.0
1702241880000,4.381,4.383,4.38,4.383,856.0
1702241940000,4.382,4.387,4.379,4.387,4348.0
1702242000000,4.386,4.388,4.375,4.378,3366.0
1702242060000,4.378,4.391,4.378,4.388,8557.0
1702242120000,4.387,4.388,4.362,4.37,10454.0
1702242180000,4.37,4.37,4.361,4.366,3272.0
1702242240000,4.367,4.378,4.367,4.378,1512.0
1702242300000,4.377,4.377,4.368,4.369,1914.0
1702242360000,4.368,4.373,4.368,4.371,371.0
1702242420000,4.371,4.373,4.368,4.368,2200.0
1702242480000,4.368,4.372,4.367,4.372,645.0
1702242540000,4.372,4.372,4.37,4.37,298.0
1702242600000,4.371,4.372,4.368,4.369,1426.0
1702242660000,4.369,4.373,4.369,4.371,909.0
1702242720000,4.371,4.373,4.367,4.367,925.0
1702242780000,4.368,4.368,4.364,4.368,411.0
1702242840000,4.367,4.369,4.363,4.366,1081.0
1702242900000,4.366,4.366,4.361,4.364,2401.0
1702242960000,4.364,4.368,4.364,4.366,787.0
1702243020000,4.367,4.369,4.366,4.366,403.0
1702243080000,4.367,4.368,4.367,4.368,222.0
1702243140000,4.368,4.373,4.367,4.367,1219.0
1702243200000,4.366,4.366,4.364,4.364,1139.0
1702243260000,4.364,4.366,4.362,4.366,790.0
1702243320000,4.366,4.368,4.366,4.368,304.0
1702243380000,4.367,4.368,4.365,4.367,416.0
1702243440000,4.367,4.37,4.367,4.368,948.0
1702243500000,4.368,4.368,4.359,4.36,972.0
1702243560000,4.359,4.362,4.358,4.36,996.0
1702243620000,4.359,4.359,4.353,4.354,622.0
1702243680000,4.353,4.353,4.337,4.343,11804.0
1702243740000,4.342,4.351,4.341,4.351,1248.0
1702243800000,4.35,4.357,4.348,4.357,955.0
1702243860000,4.357,4.358,4.352,4.357,2003.0
1702243920000,4.358,4.358,4.342,4.347,1089.0
1702243980000,4.346,4.353,4.344,4.352,1015.0
1702244040000,4.351,4.357,4.351,4.357,1150.0
1702244100000,4.359,4.359,4.357,4.357,701.0
1702244160000,4.358,4.36,4.357,4.36,237.0
1702244220000,4.361,4.363,4.35,4.353,5284.0
1702244280000,4.352,4.356,4.352,4.354,604.0
1702244340000,4.353,4.353,4.347,4.347,4900.0
1702244400000,4.349,4.351,4.348,4.351,640.0
1702244460000,4.351,4.351,4.338,4.341,1952.0
1702244520000,4.341,4.346,4.338,4.346,1916.0
1702244580000,4.347,4.35,4.347,4.35,519.0
1702244640000,4.351,4.351,4.35,4.35,157.0
1702244700000,4.349,4.352,4.349,4.351,1125.0
1702244760000,4.352,4.358,4.352,4.358,134.0
1702244820000,4.357,4.359,4.348,4.348,1079.0
1702244880000,4.348,4.353,4.347,4.353,655.0
1702244940000,4.354,4.355,4.35,4.35,157.0
1702245000000,4.35,4.352,4.347,4.347,971.0
1702245060000,4.347,4.35,4.347,4.35,855.0
1702245120000,4.349,4.349,4.348,4.348,30.0
1702245180000,4.349,4.353,4.349,4.353,309.0
1702245240000,4.353,4.354,4.353,4.353,24.0
1702245300000,4.353,4.353,4.35,4.351,1000.0
1702245360000,4.35,4.351,4.342,4.342,2005.0
1702245420000,4.342,4.344,4.341,4.341,456.0
1702245480000,4.341,4.342,4.34,4.34,563.0
1702245540000,4.341,4.341,4.337,4.337,229.0
1702245600000,4.338,4.342,4.337,4.337,767.0
1702245660000,4.336,4.338,4.328,4.328,1012.0
1702245720000,4.328,4.337,4.328,4.335,833.0
1702245780000,4.337,4.344,4.336,4.344,672.0
1702245840000,4.344,4.345,4.342,4.342,366.0
1702245900000,4.341,4.342,4.341,4.342,489.0
1702245960000,4.342,4.344,4.342,4.344,712.0
1702246020000,4.344,4.344,4.343,4.344,528.0
1702246080000,4.344,4.346,4.34,4.34,672.0
1702246140000,4.34,4.34,4.338,4.339,626.0
1702246200000,4.339,4.339,4.335,4.335,784.0
1702246260000,4.335,4.339,4.335,4.339,163.0
1702246320000,4.339,4.342,4.339,4.341,2106.0
1702246380000,4.343,4.347,4.343,4.347,1207.0
1702246440000,4.347,4.349,4.346,4.346,1441.0
1702246500000,4.345,4.345,4.336,4.336,2226.0
1702246560000,4.337,4.339,4.337,4.337,814.0
1702246620000,4.339,4.339,4.338,4.338,73.0
1702246680000,4.338,4.338,4.337,4.337,1262.0
1702246740000,4.338,4.34,4.338,4.339,109.0
1702246800000,4.339,4.339,4.337,4.337,158.0
1702246860000,4.338,4.339,4.338,4.339,246.0
1702246920000,4.339,4.351,4.339,4.351,2998.0
1702246980000,4.351,4.367,4.351,4.36,14268.0
1702247040000,4.362,4.363,4.357,4.357,947.0
1702247100000,4.358,4.362,4.358,4.36,915.0
1702247160000,4.358,4.359,4.357,4.358,469.0
1702247220000,4.358,4.361,4.358,4.361,610.0
1702247280000,4.361,4.362,4.36,4.36,269.0
1702247340000,4.359,4.361,4.359,4.361,758.0
1702247400000,4.362,4.365,4.362,4.364,168.0
1702247460000,4.363,4.363,4.353,4.353,1093.0
1702247520000,4.352,4.352,4.349,4.349,2766.0
1702247580000,4.35,4.35,4.348,4.348,336.0
1702247640000,4.347,4.347,4.344,4.344,556.0
1702247700000,4.345,4.345,4.344,4.345,737.0
1702247760000,4.346,4.351,4.346,4.351,682.0
1702247820000,4.35,4.35,4.342,4.342,225.0
1702247880000,4.344,4.347,4.344,4.346,469.0
1702247940000,4.347,4.347,4.345,4.347,129.0
1702248000000,4.346,4.349,4.346,4.348,523.0
1702248060000,4.347,4.348,4.347,4.348,235.0
1702248120000,4.348,4.35,4.348,4.348,140.0
1702248180000,4.349,4.349,4.346,4.346,650.0
1702248240000,4.345,4.346,4.341,4.343,1034.0
1702248300000,4.343,4.345,4.342,4.344,688.0
1702248360000,4.344,4.35,4.344,4.35,100.0
1702248420000,4.348,4.348,4.346,4.347,96.0
1702248480000,4.346,4.346,4.344,4.344,234.0
1702248540000,4.342,4.342,4.339,4.339,48.0
1702248600000,4.339,4.341,4.339,4.341,269.0
1702248660000,4.342,4.342,4.342,4.342,229.0
1702248720000,4.343,4.343,4.342,4.342,244.0
1702248780000,4.343,4.345,4.342,4.345,309.0
1702248840000,4.346,4.346,4.346,4.346,110.0
1702248900000,4.346,4.347,4.341,4.341,1615.0
1702248960000,4.341,4.343,4.341,4.343,817.0
1702249020000,4.344,4.345,4.342,4.343,171.0
1702249080000,4.343,4.344,4.342,4.342,74.0
1702249140000,4.343,4.343,4.342,4.342,158.0
1702249200000,4.343,4.362,4.343,4.362,630.0
1702249260000,4.363,4.366,4.363,4.366,831.0
1702249320000,4.365,4.365,4.36,4.36,376.0
1702249380000,4.359,4.36,4.358,4.359,121.0
1702249440000,4.358,4.358,4.357,4.358,267.0
1702249500000,4.357,4.357,4.356,4.356,315.0
1702249560000,4.355,4.355,4.352,4.352,637.0
1702249620000,4.351,4.351,4.347,4.347,607.0
1702249680000,4.347,4.348,4.346,4.348,572.0
1702249740000,4.349,4.354,4.349,4.354,376.0
1702249800000,4.354,4.354,4.353,4.354,155.0
1702249860000,4.355,4.355,4.354,4.354,112.0
1702249920000,4.353,4.353,4.35,4.35,407.0
1702249980000,4.35,4.35,4.349,4.349,86.0
1702250040000,4.348,4.348,4.34,4.34,2458.0
1702250100000,4.338,4.339,4.333,4.333,862.0
1702250160000,4.332,4.332,4.331,4.332,1056.0
1702250220000,4.332,4.332,4.321,4.321,2624.0
1702250280000,4.32,4.32,4.307,4.316,3413.0
1702250340000,4.318,4.323,4.318,4.322,2105.0
1702250400000,4.323,4.325,4.317,4.317,1304.0
1702250460000,4.316,4.316,4.312,4.316,1935.0
1702250520000,4.315,4.315,4.306,4.311,2347.0
1702250580000,4.312,4.319,4.308,4.312,4575.0
1702250640000,4.312,4.318,4.312,4.318,362.0
1702250700000,4.319,4.326,4.319,4.326,568.0
1702250760000,4.326,4.33,4.325,4.328,176.0
1702250820000,4.329,4.329,4.323,4.325,2237.0
1702250880000,4.324,4.325,4.32,4.321,2156.0
1702250940000,4.322,4.323,4.318,4.32,696.0
1702251000000,4.321,4.325,4.319,4.325,2163.0
1702251060000,4.327,4.334,4.326,4.329,2049.0
1702251120000,4.328,4.341,4.322,4.332,12512.0
1702251180000,4.333,4.335,4.331,4.334,1375.0
1702251240000,4.333,4.334,4.325,4.325,3195.0
1702251300000,4.325,4.336,4.324,4.333,1246.0
1702251360000,4.334,4.336,4.331,4.333,721.0
1702251420000,4.332,4.338,4.332,4.334,1077.0
1702251480000,4.336,4.339,4.333,4.333,233.0
1702251540000,4.334,4.336,4.332,4.334,1080.0
1702251600000,4.335,4.339,4.334,4.339,364.0
1702251660000,4.34,4.344,4.34,4.343,695.0
1702251720000,4.342,4.344,4.341,4.342,1506.0
1702251780000,4.343,4.346,4.342,4.343,1886.0
1702251840000,4.343,4.344,4.342,4.342,1697.0
1702251900000,4.341,4.342,4.331,4.332,2206.0
1702251960000,4.334,4.343,4.334,4.339,1007.0
1702252020000,4.34,4.344,4.339,4.344,537.0
1702252080000,4.343,4.353,4.342,4.353,10160.0
1702252140000,4.352,4.353,4.349,4.351,1914.0
1702252200000,4.348,4.354,4.347,4.35,1359.0
1702252260000,4.35,4.357,4.35,4.357,749.0
1702252320000,4.357,4.357,4.352,4.354,518.0
1702252380000,4.354,4.356,4.352,4.354,290.0
1702252440000,4.354,4.355,4.35,4.351,391.0
1702252500000,4.351,4.354,4.348,4.348,763.0
1702252560000,4.348,4.348,4.345,4.345,597.0
1702252620000,4.346,4.356,4.346,4.356,1396.0
1702252680000,4.355,4.357,4.355,4.356,583.0
1702252740000,4.356,4.358,4.354,4.356,382.0
1702252800000,4.358,4.367,4.355,4.356,4332.0
1702252860000,4.354,4.356,4.349,4.356,2533.0
1702252920000,4.356,4.36,4.356,4.36,1179.0
1702252980000,4.361,4.365,4.361,4.365,536.0
1702253040000,4.366,4.368,4.365,4.368,160.0
1702253100000,4.368,4.369,4.366,4.369,2655.0
1702253160000,4.369,4.375,4.366,4.367,2845.0
1702253220000,4.368,4.378,4.368,4.376,766.0
1702253280000,4.375,4.375,4.368,4.368,1575.0
1702253340000,4.368,4.368,4.367,4.368,1093.0
1702253400000,4.367,4.367,4.352,4.352,8873.0
1702253460000,4.353,4.356,4.353,4.355,2732.0
1702253520000,4.355,4.359,4.349,4.349,967.0
1702253580000,4.349,4.351,4.344,4.344,1769.0
1702253640000,4.343,4.343,4.339,4.342,372.0
1702253700000,4.341,4.348,4.337,4.337,1468.0
1702253760000,4.337,4.347,4.337,4.347,1181.0
1702253820000,4.345,4.345,4.335,4.335,1510.0
1702253880000,4.335,4.343,4.334,4.343,975.0
1702253940000,4.344,4.347,4.34,4.346,412.0
1702254000000,4.346,4.357,4.346,4.357,2860.0
1702254060000,4.355,4.359,4.347,4.35,458.0
1702254120000,4.351,4.358,4.347,4.347,2509.0
1702254180000,4.347,4.347,4.338,4.341,2318.0
1702254240000,4.34,4.348,4.34,4.344,1289.0
1702254300000,4.344,4.353,4.343,4.353,2348.0
1702254360000,4.352,4.357,4.349,4.356,1029.0
1702254420000,4.355,4.357,4.347,4.347,679.0
1702254480000,4.347,4.348,4.344,4.344,495.0
1702254540000,4.343,4.345,4.338,4.345,1247.0
1702254600000,4.347,4.354,4.346,4.348,2274.0
1702254660000,4.349,4.357,4.349,4.355,596.0
1702254720000,4.356,4.36,4.356,4.36,462.0
1702254780000,4.36,4.364,4.36,4.361,316.0
1702254840000,4.363,4.37,4.363,4.369,1295.0
1702254900000,4.369,4.369,4.356,4.356,2933.0
1702254960000,4.358,4.365,4.357,4.357,1929.0
1702255020000,4.36,4.361,4.351,4.353,1502.0
1702255080000,4.355,4.363,4.354,4.363,485.0
1702255140000,4.362,4.363,4.359,4.36,912.0
1702255200000,4.361,4.361,4.351,4.354,2798.0
1702255260000,4.355,4.363,4.355,4.358,970.0
1702255320000,4.359,4.361,4.348,4.348,675.0
1702255380000,4.348,4.35,4.339,4.339,1602.0
1702255440000,4.34,4.341,4.336,4.336,1223.0
1702255500000,4.338,4.339,4.335,4.335,1038.0
1702255560000,4.335,4.335,4.327,4.335,1676.0
1702255620000,4.334,4.342,4.334,4.342,1235.0
1702255680000,4.343,4.354,4.336,4.347,1166.0
1702255740000,4.348,4.349,4.344,4.348,225.0
1702255800000,4.347,4.353,4.347,4.348,3072.0
1702255860000,4.346,4.346,4.335,4.34,1903.0
1702255920000,4.337,4.345,4.337,4.342,1943.0
1702255980000,4.343,4.345,4.339,4.339,1494.0
1702256040000,4.339,4.339,4.328,4.328,635.0
1702256100000,4.328,4.331,4.324,4.324,3584.0
1702256160000,4.325,4.325,4.316,4.317,1958.0
1702256220000,4.317,4.322,4.315,4.319,2460.0
1702256280000,4.32,4.323,4.318,4.318,1326.0
1702256340000,4.318,4.322,4.313,4.32,1035.0
1702256400000,4.32,4.321,4.308,4.308,4776.0
1702256460000,4.308,4.31,4.298,4.309,5002.0
1702256520000,4.31,4.315,4.29,4.291,6933.0
1702256580000,4.293,4.293,4.279,4.288,9515.0
1702256640000,4.287,4.287,4.274,4.279,5680.0
1702256700000,4.278,4.282,4.265,4.28,10518.0
1702256760000,4.281,4.291,4.273,4.283,9012.0
1702256820000,4.284,4.284,4.267,4.269,4259.0
1702256880000,4.269,4.269,4.249,4.263,10347.0
1702256940000,4.261,4.263,4.24,4.246,4142.0
1702257000000,4.244,4.264,4.236,4.262,4702.0
1702257060000,4.26,4.271,4.257,4.27,1500.0
1702257120000,4.27,4.278,4.27,4.271,2047.0
1702257180000,4.273,4.287,4.273,4.287,2000.0
1702257240000,4.284,4.285,4.283,4.284,1736.0
1702257300000,4.285,4.288,4.271,4.283,1925.0
1702257360000,4.283,4.29,4.281,4.286,3264.0
1702257420000,4.287,4.288,4.278,4.281,2465.0
1702257480000,4.282,4.288,4.281,4.282,580.0
1702257540000,4.285,4.293,4.281,4.291,1212.0
1702257600000,4.292,4.292,4.279,4.279,2020.0
1702257660000,4.279,4.29,4.279,4.29,2168.0
1702257720000,4.29,4.295,4.288,4.295,2013.0
1702257780000,4.295,4.299,4.295,4.296,853.0
1702257840000,4.299,4.301,4.299,4.3,3597.0
1702257900000,4.299,4.299,4.284,4.286,6642.0
1702257960000,4.286,4.293,4.285,4.29,1559.0
1702258020000,4.291,4.296,4.291,4.292,1027.0
1702258080000,4.291,4.291,4.284,4.288,500.0
1702258140000,4.289,4.289,4.284,4.284,1311.0
1702258200000,4.285,4.292,4.285,4.29,1885.0
1702258260000,4.291,4.301,4.291,4.3,1581.0
1702258320000,4.301,4.302,4.298,4.299,475.0
1702258380000,4.301,4.305,4.297,4.297,1816.0
1702258440000,4.296,4.298,4.293,4.295,885.0
1702258500000,4.294,4.295,4.283,4.284,1180.0
1702258560000,4.284,4.284,4.276,4.281,2346.0
1702258620000,4.281,4.291,4.278,4.288,1414.0
1702258680000,4.289,4.294,4.289,4.29,583.0
1702258740000,4.29,4.298,4.29,4.297,722.0
1702258800000,4.3,4.3,4.295,4.296,607.0
1702258860000,4.298,4.3,4.295,4.295,1157.0
1702258920000,4.296,4.304,4.296,4.297,1756.0
1702258980000,4.296,4.296,4.283,4.292,4688.0
1702259040000,4.289,4.303,4.288,4.3,4123.0
1702259100000,4.302,4.305,4.301,4.305,1196.0
1702259160000,4.306,4.31,4.3,4.3,1195.0
1702259220000,4.3,4.308,4.299,4.305,511.0
1702259280000,4.304,4.307,4.302,4.302,1162.0
1702259340000,4.302,4.309,4.302,4.308,535.0
1702259400000,4.309,4.314,4.309,4.312,1208.0
1702259460000,4.311,4.313,4.304,4.304,3990.0
1702259520000,4.303,4.306,4.303,4.303,1243.0
1702259580000,4.303,4.313,4.303,4.313,1086.0
1702259640000,4.313,4.32,4.313,4.316,2172.0
1702259700000,4.317,4.318,4.313,4.316,1589.0
1702259760000,4.316,4.322,4.316,4.32,1228.0
1702259820000,4.32,4.32,4.311,4.313,1004.0
1702259880000,4.313,4.314,4.308,4.314,1239.0
1702259940000,4.314,4.314,4.307,4.309,970.0
1702260000000,4.307,4.307,4.3,4.304,2063.0
1702260060000,4.304,4.306,4.301,4.302,523.0
1702260120000,4.304,4.304,4.29,4.29,2895.0
1702260180000,4.289,4.293,4.284,4.284,1432.0
1702260240000,4.284,4.284,4.265,4.271,9559.0
1702260300000,4.27,4.277,4.258,4.271,7542.0
1702260360000,4.271,4.274,4.254,4.254,4429.0
1702260420000,4.253,4.253,4.22,4.232,21181.0
1702260480000,4.231,4.243,4.224,4.239,6667.0
1702260540000,4.242,4.244,4.23,4.231,3577.0
1702260600000,4.229,4.234,4.154,4.197,90042.0
1702260660000,4.198,4.2,4.085,4.106,111722.0
1702260720000,4.106,4.115,3.529,3.583,307264.0
1702260780000,3.573,3.606,3.264,3.51,194568.0
1702260840000,3.511,3.756,3.51,3.754,89853.0
1702260900000,3.757,3.866,3.756,3.841,99947.0
1702260960000,3.84,3.844,3.75,3.791,103045.0
1702261020000,3.794,3.849,3.782,3.82,54428.0
1702261080000,3.82,3.847,3.786,3.843,59354.0
1702261140000,3.841,3.853,3.826,3.844,31739.0
1702261200000,3.844,3.865,3.83,3.832,45279.0
1702261260000,3.83,3.861,3.827,3.854,37412.0
1702261320000,3.855,3.874,3.841,3.852,31538.0
1702261380000,3.852,3.858,3.843,3.846,19706.0
1702261440000,3.846,3.859,3.836,3.847,30101.0
1702261500000,3.847,3.861,3.824,3.83,32903.0
1702261560000,3.83,3.836,3.8,3.801,30505.0
1702261620000,3.803,3.86,3.801,3.856,57774.0
1702261680000,3.856,3.872,3.85,3.855,27028.0
1702261740000,3.858,3.863,3.82,3.822,51105.0
1702261800000,3.822,3.85,3.803,3.84,40101.0
1702261860000,3.841,3.844,3.818,3.818,22465.0
1702261920000,3.82,3.835,3.803,3.809,31815.0
1702261980000,3.809,3.837,3.805,3.82,25166.0
1702262040000,3.822,3.83,3.813,3.817,35613.0
1702262100000,3.817,3.83,3.8,3.801,23056.0
1702262160000,3.801,3.82,3.79,3.793,25937.0
1702262220000,3.792,3.815,3.788,3.808,25910.0
1702262280000,3.808,3.813,3.79,3.79,18084.0
1702262340000,3.79,3.802,3.784,3.79,20547.0
1702262400000,3.791,3.797,3.774,3.784,15365.0
1702262460000,3.786,3.793,3.778,3.78,8952.0
1702262520000,3.781,3.79,3.775,3.776,9486.0
1702262580000,3.777,3.778,3.746,3.771,15540.0
1702262640000,3.769,3.786,3.769,3.784,7744.0
1702262700000,3.785,3.8,3.782,3.782,8082.0
1702262760000,3.784,3.788,3.766,3.774,8801.0
1702262820000,3.773,3.789,3.761,3.764,15139.0
1702262880000,3.768,3.788,3.759,3.769,15718.0
1702262940000,3.772,3.783,3.768,3.774,7202.0
1702263000000,3.773,3.798,3.772,3.783,7548.0
1702263060000,3.784,3.796,3.77,3.793,8502.0
1702263120000,3.793,3.81,3.788,3.806,12263.0
1702263180000,3.807,3.823,3.8,3.821,16357.0
1702263240000,3.821,3.823,3.814,3.821,6885.0
1702263300000,3.821,3.827,3.819,3.824,10147.0
1702263360000,3.82,3.82,3.804,3.808,5054.0
1702263420000,3.808,3.81,3.792,3.802,9096.0
1702263480000,3.803,3.812,3.8,3.803,5843.0
1702263540000,3.803,3.822,3.8,3.811,3905.0
1702263600000,3.809,3.828,3.804,3.826,6177.0
1702263660000,3.828,3.834,3.808,3.816,6727.0
1702263720000,3.817,3.825,3.804,3.809,4656.0
1702263780000,3.811,3.827,3.809,3.818,6295.0
1702263840000,3.818,3.826,3.816,3.825,6514.0
1702263900000,3.826,3.846,3.825,3.845,13869.0
1702263960000,3.846,3.856,3.843,3.851,10748.0
1702264020000,3.851,3.869,3.851,3.863,17671.0
1702264080000,3.864,3.866,3.861,3.865,4451.0
1702264140000,3.866,3.877,3.862,3.877,11114.0
1702264200000,3.877,3.881,3.867,3.869,9085.0
1702264260000,3.871,3.877,3.869,3.872,4288.0
1702264320000,3.869,3.879,3.861,3.878,8193.0
1702264380000,3.878,3.879,3.875,3.878,4159.0
1702264440000,3.878,3.88,3.873,3.878,5701.0
1702264500000,3.878,3.878,3.86,3.865,12182.0
1702264560000,3.866,3.875,3.863,3.874,4370.0
1702264620000,3.875,3.876,3.86,3.86,6193.0
1702264680000,3.861,3.867,3.86,3.864,3449.0
1702264740000,3.864,3.867,3.852,3.853,3394.0
1702264800000,3.855,3.863,3.852,3.858,5038.0
1702264860000,3.857,3.865,3.856,3.857,1978.0
1702264920000,3.857,3.863,3.856,3.857,2891.0
1702264980000,3.857,3.866,3.857,3.863,2423.0
1702265040000,3.862,3.863,3.856,3.857,2761.0
1702265100000,3.857,3.869,3.848,3.866,8228.0
1702265160000,3.866,3.88,3.866,3.879,5395.0
1702265220000,3.879,3.884,3.878,3.881,4228.0
1702265280000,3.882,3.894,3.882,3.894,5818.0
1702265340000,3.892,3.902,3.891,3.9,12774.0
1702265400000,3.901,3.908,3.897,3.902,4549.0
1702265460000,3.902,3.902,3.888,3.888,4539.0
1702265520000,3.889,3.902,3.889,3.899,3303.0
1702265580000,3.901,3.901,3.893,3.901,6485.0
1702265640000,3.902,3.908,3.902,3.905,3847.0
1702265700000,3.906,3.911,3.904,3.91,3926.0
1702265760000,3.908,3.914,3.908,3.912,6911.0
1702265820000,3.912,3.918,3.912,3.918,3945.0
1702265880000,3.918,3.922,3.912,3.922,4860.0
1702265940000,3.923,3.946,3.923,3.943,18804.0
1702266000000,3.942,3.942,3.935,3.94,5964.0
1702266060000,3.941,3.949,3.941,3.946,6746.0
1702266120000,3.946,3.951,3.942,3.945,3440.0
1702266180000,3.944,3.949,3.937,3.94,5576.0
1702266240000,3.94,3.946,3.931,3.931,4450.0
1702266300000,3.931,3.931,3.915,3.915,2785.0
1702266360000,3.915,3.933,3.914,3.926,4024.0
1702266420000,3.927,3.934,3.92,3.922,2351.0
1702266480000,3.923,3.928,3.919,3.919,4246.0
1702266540000,3.92,3.923,3.909,3.914,6520.0
1702266600000,3.913,3.913,3.905,3.91,1976.0
1702266660000,3.911,3.92,3.906,3.906,5328.0
1702266720000,3.906,3.912,3.904,3.912,2845.0
1702266780000,3.912,3.918,3.912,3.918,3809.0
1702266840000,3.916,3.928,3.916,3.928,3823.0
1702266900000,3.927,3.936,3.926,3.929,3873.0
1702266960000,3.928,3.934,3.923,3.931,6369.0
1702267020000,3.931,3.935,3.923,3.923,4761.0
1702267080000,3.923,3.927,3.921,3.924,4860.0
1702267140000,3.925,3.925,3.911,3.911,3115.0
1702267200000,3.913,3.916,3.905,3.916,6291.0
1702267260000,3.916,3.927,3.915,3.917,5217.0
1702267320000,3.918,3.933,3.915,3.927,14247.0
1702267380000,3.928,3.947,3.921,3.945,24098.0
1702267440000,3.944,3.95,3.941,3.946,11644.0
1702267500000,3.946,3.954,3.946,3.951,7377.0
1702267560000,3.951,3.963,3.949,3.959,6229.0
1702267620000,3.96,3.961,3.955,3.959,4309.0
1702267680000,3.958,3.962,3.957,3.961,2264.0
1702267740000,3.963,3.964,3.956,3.961,4881.0
1702267800000,3.962,3.969,3.959,3.965,4030.0
1702267860000,3.965,3.965,3.954,3.956,5467.0
1702267920000,3.956,3.963,3.95,3.959,6252.0
1702267980000,3.957,3.957,3.948,3.95,4285.0
1702268040000,3.95,3.957,3.946,3.948,5900.0
1702268100000,3.948,3.96,3.947,3.959,3037.0
1702268160000,3.957,3.966,3.953,3.963,2568.0
1702268220000,3.963,3.974,3.956,3.956,6289.0
1702268280000,3.956,3.963,3.954,3.96,9654.0
1702268340000,3.959,3.964,3.958,3.958,2955.0
1702268400000,3.958,3.958,3.947,3.948,2281.0
1702268460000,3.948,3.955,3.93,3.936,10443.0
1702268520000,3.937,3.942,3.935,3.938,2616.0
1702268580000,3.937,3.939,3.927,3.931,2724.0
1702268640000,3.928,3.931,3.924,3.931,3040.0
1702268700000,3.93,3.944,3.93,3.942,5725.0
1702268760000,3.944,3.949,3.937,3.937,7735.0
1702268820000,3.937,3.939,3.93,3.936,3576.0
1702268880000,3.936,3.95,3.935,3.95,4114.0
1702268940000,3.95,3.963,3.948,3.96,5323.0
1702269000000,3.96,3.964,3.941,3.945,7343.0
1702269060000,3.945,3.956,3.945,3.946,3158.0
1702269120000,3.946,3.946,3.932,3.937,4252.0
1702269180000,3.937,3.938,3.928,3.929,4050.0
1702269240000,3.93,3.944,3.93,3.943,2788.0
1702269300000,3.942,3.944,3.932,3.941,5344.0
1702269360000,3.94,3.954,3.939,3.952,4129.0
1702269420000,3.953,3.954,3.946,3.946,2422.0
1702269480000,3.946,3.956,3.942,3.956,6731.0
1702269540000,3.955,3.956,3.939,3.945,6826.0
1702269600000,3.944,3.95,3.941,3.95,2006.0
1702269660000,3.951,3.963,3.951,3.96,7503.0
1702269720000,3.96,3.961,3.956,3.959,3835.0
1702269780000,3.959,3.959,3.944,3.944,3590.0
1702269840000,3.945,3.945,3.94,3.942,2800.0
1702269900000,3.942,3.946,3.94,3.941,1900.0
1702269960000,3.941,3.953,3.941,3.952,2894.0
1702270020000,3.952,3.958,3.952,3.957,3656.0
1702270080000,3.956,3.959,3.954,3.959,3254.0
1702270140000,3.96,3.967,3.957,3.967,5220.0
1702270200000,3.966,3.97,3.959,3.967,1621.0
1702270260000,3.966,3.972,3.964,3.969,5698.0
1702270320000,3.969,3.971,3.967,3.969,691.0
1702270380000,3.97,3.977,3.969,3.976,2733.0
1702270440000,3.977,3.986,3.977,3.986,3333.0
1702270500000,3.986,3.987,3.982,3.982,4312.0
1702270560000,3.983,3.988,3.982,3.988,2028.0
1702270620000,3.987,3.988,3.982,3.982,4601.0
1702270680000,3.984,3.984,3.979,3.979,1786.0
1702270740000,3.98,3.986,3.979,3.983,4272.0
1702270800000,3.983,3.984,3.972,3.977,7345.0
1702270860000,3.977,3.983,3.977,3.981,1761.0
1702270920000,3.982,3.986,3.98,3.98,3227.0
1702270980000,3.983,3.997,3.981,3.997,3419.0
1702271040000,3.999,4.003,3.998,4.003,8451.0
1702271100000,4.004,4.006,4.001,4.003,6801.0
1702271160000,4.004,4.012,4.004,4.012,5577.0
1702271220000,4.011,4.012,4.007,4.009,1628.0
1702271280000,4.01,4.017,4.01,4.015,7733.0
1702271340000,4.015,4.015,4.009,4.01,4653.0
1702271400000,4.01,4.01,4.003,4.004,4126.0
1702271460000,4.004,4.01,4.004,4.008,4759.0
1702271520000,4.008,4.008,4.005,4.008,761.0
1702271580000,4.008,4.008,3.997,4.004,6214.0
1702271640000,4.006,4.012,4.006,4.012,2637.0
1702271700000,4.01,4.011,4.002,4.003,1216.0
1702271760000,4.003,4.013,4.002,4.01,1333.0
1702271820000,4.01,4.013,4.003,4.003,5705.0
1702271880000,4.003,4.004,4.002,4.002,658.0
1702271940000,4.001,4.001,3.996,3.996,4449.0
1702272000000,3.995,3.995,3.984,3.984,1874.0
1702272060000,3.987,3.996,3.984,3.99,2981.0
1702272120000,3.989,3.989,3.981,3.985,2508.0
1702272180000,3.985,3.99,3.984,3.987,3311.0
1702272240000,3.985,3.987,3.978,3.983,3374.0
1702272300000,3.984,3.984,3.965,3.969,12451.0
1702272360000,3.97,3.973,3.948,3.953,23099.0
1702272420000,3.952,3.953,3.943,3.946,5016.0
1702272480000,3.946,3.951,3.932,3.936,7478.0
1702272540000,3.937,3.952,3.934,3.948,7945.0
1702272600000,3.95,3.964,3.95,3.955,2754.0
1702272660000,3.955,3.962,3.946,3.954,6276.0
1702272720000,3.952,3.954,3.949,3.951,4005.0
1702272780000,3.952,3.96,3.952,3.96,1727.0
1702272840000,3.96,3.963,3.958,3.96,2869.0
1702272900000,3.959,3.969,3.959,3.968,1587.0
1702272960000,3.968,3.968,3.954,3.956,3584.0
1702273020000,3.956,3.964,3.95,3.955,2616.0
1702273080000,3.954,3.954,3.947,3.947,1820.0
1702273140000,3.946,3.951,3.945,3.949,2958.0
1702273200000,3.949,3.955,3.942,3.942,1645.0
1702273260000,3.942,3.958,3.942,3.953,1737.0
1702273320000,3.951,3.954,3.942,3.943,1767.0
1702273380000,3.944,3.947,3.941,3.944,2118.0
1702273440000,3.943,3.946,3.941,3.944,2032.0
1702273500000,3.946,3.95,3.936,3.938,1713.0
1702273560000,3.939,3.946,3.922,3.924,8975.0
1702273620000,3.926,3.944,3.925,3.94,5779.0
1702273680000,3.942,3.942,3.93,3.94,3596.0
1702273740000,3.94,3.956,3.938,3.956,1347.0
1702273800000,3.957,3.961,3.951,3.956,2897.0
1702273860000,3.957,3.96,3.954,3.959,3831.0
1702273920000,3.96,3.966,3.96,3.964,1064.0
1702273980000,3.961,3.964,3.956,3.956,4373.0
1702274040000,3.96,3.963,3.956,3.962,1774.0
1702274100000,3.961,3.971,3.961,3.971,2451.0
1702274160000,3.969,3.969,3.963,3.967,672.0
1702274220000,3.966,3.972,3.963,3.97,1630.0
1702274280000,3.968,3.98,3.968,3.98,1004.0
1702274340000,3.977,3.979,3.974,3.977,5341.0
1702274400000,3.976,3.98,3.968,3.968,3561.0
1702274460000,3.968,3.974,3.968,3.968,1760.0
1702274520000,3.968,3.971,3.956,3.956,3574.0
1702274580000,3.956,3.968,3.955,3.963,3883.0
1702274640000,3.962,3.971,3.962,3.971,6076.0
1702274700000,3.968,3.969,3.96,3.964,1447.0
1702274760000,3.964,3.964,3.957,3.961,1784.0
1702274820000,3.962,3.963,3.958,3.96,2660.0
1702274880000,3.961,3.968,3.959,3.967,2377.0
1702274940000,3.967,3.967,3.962,3.962,2338.0
1702275000000,3.961,3.961,3.957,3.959,644.0
1702275060000,3.957,3.96,3.957,3.958,1434.0
1702275120000,3.959,3.959,3.957,3.957,1154.0
1702275180000,3.954,3.955,3.949,3.952,4819.0
1702275240000,3.954,3.954,3.947,3.95,2798.0
1702275300000,3.948,3.951,3.944,3.949,1723.0
1702275360000,3.951,3.96,3.95,3.95,4490.0
1702275420000,3.949,3.949,3.944,3.946,815.0
1702275480000,3.945,3.945,3.928,3.931,7707.0
1702275540000,3.931,3.933,3.929,3.932,1044.0
1702275600000,3.933,3.934,3.928,3.93,1496.0
1702275660000,3.929,3.933,3.924,3.924,2366.0
1702275720000,3.923,3.928,3.905,3.919,14601.0
1702275780000,3.92,3.921,3.907,3.911,5765.0
1702275840000,3.91,3.926,3.91,3.924,2005.0
1702275900000,3.924,3.928,3.912,3.914,1908.0
1702275960000,3.913,3.915,3.906,3.909,2847.0
1702276020000,3.907,3.913,3.906,3.907,1581.0
1702276080000,3.908,3.913,3.908,3.911,4285.0
1702276140000,3.913,3.922,3.912,3.922,2551.0
1702276200000,3.922,3.926,3.92,3.925,1992.0
1702276260000,3.925,3.926,3.907,3.908,2164.0
1702276320000,3.907,3.916,3.906,3.909,2218.0
1702276380000,3.91,3.914,3.901,3.906,3458.0
1702276440000,3.908,3.913,3.905,3.911,8968.0
1702276500000,3.912,3.915,3.907,3.913,1856.0
1702276560000,3.913,3.913,3.909,3.91,438.0
1702276620000,3.911,3.911,3.9,3.903,1677.0
1702276680000,3.904,3.904,3.892,3.894,5135.0
1702276740000,3.895,3.897,3.889,3.891,6318.0
1702276800000,3.89,3.893,3.878,3.881,5303.0
1702276860000,3.881,3.895,3.871,3.894,6350.0
1702276920000,3.895,3.906,3.893,3.902,3015.0
1702276980000,3.901,3.913,3.901,3.908,3835.0
1702277040000,3.908,3.911,3.908,3.91,643.0
1702277100000,3.911,3.915,3.911,3.913,1714.0
1702277160000,3.913,3.914,3.903,3.904,1959.0
1702277220000,3.905,3.905,3.893,3.893,981.0
1702277280000,3.893,3.893,3.888,3.891,3457.0
1702277340000,3.891,3.892,3.886,3.89,4343.0
1702277400000,3.889,3.913,3.889,3.91,4850.0
1702277460000,3.91,3.912,3.906,3.907,1915.0
1702277520000,3.908,3.915,3.907,3.915,2736.0
1702277580000,3.916,3.933,3.916,3.933,2820.0
1702277640000,3.93,3.937,3.928,3.936,1618.0
1702277700000,3.936,3.939,3.932,3.937,2150.0
1702277760000,3.937,3.949,3.936,3.943,3457.0
1702277820000,3.943,3.944,3.938,3.94,2815.0
1702277880000,3.939,3.943,3.938,3.939,599.0
1702277940000,3.939,3.946,3.939,3.944,2285.0
1702278000000,3.944,3.945,3.939,3.943,3561.0
1702278060000,3.944,3.952,3.944,3.949,2171.0
1702278120000,3.951,3.956,3.95,3.95,1620.0
1702278180000,3.951,3.955,3.948,3.954,2241.0
1702278240000,3.956,3.963,3.956,3.957,5667.0
1702278300000,3.958,3.97,3.955,3.97,3099.0
1702278360000,3.969,3.97,3.968,3.968,3501.0
1702278420000,3.97,3.973,3.969,3.973,4869.0
1702278480000,3.972,3.975,3.97,3.975,5791.0
1702278540000,3.974,3.977,3.974,3.974,272.0
1702278600000,3.973,3.974,3.97,3.971,1347.0
1702278660000,3.972,3.972,3.968,3.969,851.0
1702278720000,3.97,3.976,3.97,3.974,1313.0
1702278780000,3.975,3.976,3.972,3.973,164.0
1702278840000,3.973,3.977,3.973,3.977,443.0
1702278900000,3.975,3.976,3.974,3.976,450.0
1702278960000,3.977,3.983,3.977,3.982,4604.0
1702279020000,3.983,3.984,3.981,3.982,575.0
1702279080000,3.982,3.983,3.967,3.968,3670.0
1702279140000,3.969,3.971,3.953,3.959,6629.0
1702279200000,3.959,3.961,3.948,3.949,4837.0
1702279260000,3.949,3.952,3.948,3.948,478.0
1702279320000,3.947,3.956,3.947,3.953,2219.0
1702279380000,3.953,3.953,3.943,3.943,2780.0
1702279440000,3.943,3.944,3.94,3.942,3254.0
1702279500000,3.942,3.949,3.939,3.948,3597.0
1702279560000,3.949,3.951,3.938,3.943,3453.0
1702279620000,3.942,3.945,3.937,3.939,529.0
1702279680000,3.937,3.939,3.937,3.937,1353.0
1702279740000,3.939,3.939,3.935,3.936,1595.0
1702279800000,3.936,3.944,3.932,3.944,2948.0
1702279860000,3.942,3.942,3.934,3.934,1751.0
1702279920000,3.934,3.937,3.929,3.936,984.0
1702279980000,3.936,3.936,3.93,3.933,1706.0
1702280040000,3.934,3.935,3.927,3.931,1122.0
1702280100000,3.931,3.934,3.931,3.934,553.0
1702280160000,3.934,3.938,3.93,3.932,1609.0
1702280220000,3.932,3.936,3.932,3.936,214.0
1702280280000,3.936,3.936,3.93,3.931,619.0
1702280340000,3.93,3.93,3.922,3.926,2406.0
1702280400000,3.925,3.929,3.923,3.924,2393.0
1702280460000,3.924,3.927,3.92,3.92,2161.0
1702280520000,3.919,3.923,3.916,3.923,1149.0
1702280580000,3.922,3.922,3.919,3.919,100.0
1702280640000,3.921,3.921,3.916,3.918,820.0
1702280700000,3.917,3.92,3.917,3.92,559.0
1702280760000,3.921,3.934,3.921,3.932,1661.0
1702280820000,3.931,3.931,3.923,3.923,950.0
1702280880000,3.924,3.924,3.919,3.92,180.0
1702280940000,3.921,3.924,3.921,3.921,634.0
1702281000000,3.92,3.92,3.911,3.911,2399.0
1702281060000,3.911,3.913,3.906,3.912,2398.0
1702281120000,3.91,3.916,3.905,3.916,2078.0
1702281180000,3.916,3.919,3.909,3.909,1925.0
1702281240000,3.91,3.912,3.91,3.912,308.0
1702281300000,3.913,3.915,3.911,3.911,1042.0
1702281360000,3.91,3.92,3.91,3.92,231.0
1702281420000,3.918,3.92,3.915,3.915,809.0
1702281480000,3.915,3.918,3.914,3.917,1001.0
1702281540000,3.916,3.916,3.91,3.914,826.0
1702281600000,3.913,3.919,3.91,3.91,4556.0
1702281660000,3.91,3.912,3.903,3.906,3745.0
1702281720000,3.906,3.919,3.906,3.918,5195.0
1702281780000,3.919,3.923,3.919,3.921,990.0
1702281840000,3.921,3.929,3.921,3.929,5294.0
1702281900000,3.929,3.932,3.924,3.932,5114.0
1702281960000,3.93,3.931,3.919,3.92,4930.0
1702282020000,3.92,3.931,3.92,3.927,5437.0
1702282080000,3.929,3.93,3.912,3.913,3315.0
1702282140000,3.913,3.914,3.907,3.907,860.0
1702282200000,3.908,3.911,3.903,3.903,924.0
1702282260000,3.904,3.911,3.894,3.906,3427.0
1702282320000,3.906,3.918,3.904,3.915,2946.0
1702282380000,3.916,3.916,3.911,3.912,1819.0
1702282440000,3.911,3.911,3.907,3.91,1758.0
1702282500000,3.909,3.916,3.902,3.906,4323.0
1702282560000,3.907,3.907,3.901,3.901,1637.0
1702282620000,3.903,3.908,3.901,3.908,3186.0
1702282680000,3.908,3.908,3.902,3.904,1645.0
1702282740000,3.905,3.912,3.905,3.91,460.0
1702282800000,3.91,3.913,3.9,3.901,6256.0
1702282860000,3.903,3.905,3.895,3.897,1470.0
1702282920000,3.898,3.898,3.891,3.894,1751.0
1702282980000,3.894,3.894,3.89,3.892,1365.0
1702283040000,3.893,3.899,3.893,3.898,643.0
1702283100000,3.897,3.9,3.896,3.897,2146.0
1702283160000,3.897,3.908,3.896,3.908,1485.0
1702283220000,3.907,3.909,3.904,3.904,1434.0
1702283280000,3.903,3.907,3.903,3.905,294.0
1702283340000,3.905,3.91,3.903,3.909,3061.0
1702283400000,3.909,3.926,3.909,3.925,1910.0
1702283460000,3.925,3.927,3.923,3.923,7728.0
1702283520000,3.923,3.923,3.913,3.913,1851.0
1702283580000,3.914,3.915,3.909,3.909,402.0
1702283640000,3.908,3.911,3.906,3.911,2388.0
1702283700000,3.911,3.924,3.91,3.922,1769.0
1702283760000,3.922,3.922,3.918,3.921,2395.0
1702283820000,3.921,3.924,3.921,3.923,631.0
1702283880000,3.922,3.923,3.92,3.922,1099.0
1702283940000,3.921,3.926,3.92,3.926,1269.0
1702284000000,3.927,3.936,3.927,3.936,1024.0
1702284060000,3.936,3.936,3.932,3.934,613.0
1702284120000,3.934,3.934,3.928,3.928,1622.0
1702284180000,3.929,3.933,3.929,3.931,632.0
1702284240000,3.933,3.938,3.933,3.936,934.0
1702284300000,3.935,3.945,3.935,3.945,1950.0
1702284360000,3.944,3.957,3.944,3.953,8584.0
1702284420000,3.953,3.963,3.953,3.963,1277.0
1702284480000,3.962,3.966,3.962,3.966,700.0
1702284540000,3.966,3.967,3.963,3.967,892.0
1702284600000,3.967,3.967,3.954,3.956,5255.0
1702284660000,3.953,3.953,3.946,3.953,2600.0
1702284720000,3.951,3.954,3.946,3.95,1879.0
1702284780000,3.949,3.95,3.945,3.946,1759.0
1702284840000,3.947,3.949,3.946,3.946,373.0
1702284900000,3.946,3.951,3.942,3.95,4817.0
1702284960000,3.949,3.949,3.94,3.94,1103.0
1702285020000,3.94,3.94,3.931,3.936,1207.0
1702285080000,3.936,3.945,3.936,3.94,2398.0
1702285140000,3.941,3.943,3.938,3.94,2492.0
1702285200000,3.94,3.951,3.939,3.95,8397.0
1702285260000,3.95,3.95,3.938,3.94,5860.0
1702285320000,3.942,3.942,3.932,3.933,1783.0
1702285380000,3.934,3.943,3.933,3.941,6380.0
1702285440000,3.941,3.942,3.935,3.939,6681.0
1702285500000,3.938,3.944,3.937,3.939,1304.0
1702285560000,3.938,3.941,3.937,3.94,2572.0
1702285620000,3.94,3.94,3.935,3.936,1492.0
1702285680000,3.938,3.938,3.933,3.936,2153.0
1702285740000,3.936,3.94,3.935,3.938,1732.0
1702285800000,3.939,3.946,3.939,3.945,880.0
1702285860000,3.947,3.954,3.947,3.952,3029.0
1702285920000,3.952,3.953,3.95,3.95,531.0
1702285980000,3.951,3.955,3.95,3.954,419.0
1702286040000,3.955,3.958,3.955,3.958,287.0
1702286100000,3.958,3.963,3.956,3.961,1380.0
1702286160000,3.962,3.965,3.961,3.961,895.0
1702286220000,3.962,3.963,3.961,3.961,225.0
1702286280000,3.962,3.964,3.962,3.964,606.0
1702286340000,3.964,3.964,3.961,3.964,876.0
1702286400000,3.964,3.967,3.96,3.96,784.0
1702286460000,3.959,3.959,3.955,3.955,557.0
1702286520000,3.956,3.959,3.953,3.953,676.0
1702286580000,3.953,3.953,3.947,3.947,869.0
1702286640000,3.949,3.951,3.949,3.951,366.0
1702286700000,3.951,3.954,3.951,3.953,593.0
1702286760000,3.953,3.953,3.95,3.952,1437.0
1702286820000,3.953,3.955,3.953,3.955,309.0
1702286880000,3.954,3.954,3.945,3.945,1411.0
1702286940000,3.946,3.949,3.946,3.949,826.0
1702287000000,3.95,3.951,3.949,3.95,184.0
1702287060000,3.949,3.949,3.944,3.944,650.0
1702287120000,3.946,3.95,3.945,3.947,1359.0
1702287180000,3.949,3.96,3.949,3.957,1566.0
1702287240000,3.956,3.958,3.954,3.956,1601.0
1702287300000,3.956,3.958,3.956,3.958,489.0
1702287360000,3.959,3.96,3.959,3.96,14.0
1702287420000,3.96,3.96,3.953,3.953,1130.0
1702287480000,3.952,3.952,3.947,3.948,834.0
1702287540000,3.948,3.953,3.948,3.952,2182.0
1702287600000,3.952,3.955,3.952,3.955,662.0
1702287660000,3.955,3.961,3.955,3.96,576.0
1702287720000,3.96,3.96,3.953,3.953,513.0
1702287780000,3.952,3.956,3.952,3.956,417.0
1702287840000,3.958,3.961,3.956,3.961,1643.0
1702287900000,3.961,3.962,3.957,3.958,1695.0
1702287960000,3.957,3.957,3.955,3.956,214.0
1702288020000,3.956,3.958,3.951,3.951,1743.0
1702288080000,3.951,3.954,3.951,3.954,235.0
1702288140000,3.953,3.953,3.947,3.948,551.0
1702288200000,3.947,3.947,3.94,3.944,2341.0
1702288260000,3.944,3.944,3.941,3.941,717.0
1702288320000,3.941,3.942,3.941,3.942,203.0
1702288380000,3.941,3.948,3.941,3.946,2540.0
1702288440000,3.947,3.949,3.947,3.947,280.0
1702288500000,3.947,3.957,3.947,3.956,3640.0
1702288560000,3.955,3.956,3.95,3.95,1865.0
1702288620000,3.95,3.953,3.946,3.951,1006.0
1702288680000,3.949,3.949,3.947,3.949,323.0
1702288740000,3.948,3.949,3.943,3.948,3180.0
1702288800000,3.948,3.955,3.943,3.954,6941.0
1702288860000,3.955,3.96,3.955,3.959,1466.0
1702288920000,3.96,3.961,3.949,3.949,2615.0
1702288980000,3.949,3.952,3.946,3.947,1212.0
1702289040000,3.946,3.946,3.941,3.943,2597.0
1702289100000,3.944,3.945,3.943,3.944,1505.0
1702289160000,3.945,3.949,3.944,3.944,3321.0
1702289220000,3.943,3.944,3.941,3.943,419.0
1702289280000,3.943,3.951,3.943,3.95,900.0
1702289340000,3.951,3.952,3.948,3.952,2250.0
1702289400000,3.953,3.954,3.949,3.951,732.0
1702289460000,3.95,3.953,3.947,3.953,5419.0
1702289520000,3.952,3.952,3.949,3.952,917.0
1702289580000,3.952,3.952,3.947,3.947,438.0
1702289640000,3.948,3.948,3.941,3.941,1277.0
1702289700000,3.942,3.942,3.935,3.936,1855.0
1702289760000,3.934,3.938,3.932,3.938,1397.0
1702289820000,3.938,3.944,3.938,3.944,1072.0
1702289880000,3.944,3.946,3.942,3.946,2436.0
1702289940000,3.947,3.947,3.939,3.939,1875.0
1702290000000,3.937,3.941,3.936,3.938,1143.0
1702290060000,3.939,3.944,3.939,3.941,717.0
1702290120000,3.941,3.944,3.939,3.944,2331.0
1702290180000,3.943,3.943,3.941,3.941,698.0
1702290240000,3.941,3.941,3.933,3.933,2442.0
1702290300000,3.932,3.94,3.931,3.94,928.0
1702290360000,3.941,3.943,3.935,3.937,1873.0
1702290420000,3.938,3.941,3.938,3.94,545.0
1702290480000,3.939,3.939,3.936,3.936,245.0
1702290540000,3.936,3.936,3.931,3.933,1341.0
1702290600000,3.934,3.935,3.932,3.934,360.0
1702290660000,3.934,3.936,3.932,3.935,768.0
1702290720000,3.935,3.936,3.931,3.936,1108.0
1702290780000,3.935,3.935,3.931,3.935,283.0
1702290840000,3.936,3.937,3.933,3.934,1084.0
1702290900000,3.934,3.934,3.93,3.93,414.0
1702290960000,3.93,3.93,3.925,3.929,2128.0
1702291020000,3.929,3.932,3.92,3.927,10374.0
1702291080000,3.928,3.928,3.927,3.927,217.0
1702291140000,3.927,3.928,3.925,3.927,1347.0
1702291200000,3.927,3.928,3.926,3.927,788.0
1702291260000,3.926,3.928,3.925,3.926,387.0
1702291320000,3.925,3.926,3.922,3.926,704.0
1702291380000,3.927,3.928,3.925,3.927,880.0
1702291440000,3.927,3.928,3.925,3.926,1823.0
1702291500000,3.925,3.928,3.924,3.927,1462.0
1702291560000,3.927,3.93,3.927,3.927,730.0
1702291620000,3.928,3.934,3.928,3.933,64.0
1702291680000,3.935,3.937,3.935,3.937,140.0
1702291740000,3.936,3.937,3.928,3.929,1806.0
1702291800000,3.928,3.929,3.925,3.925,524.0
1702291860000,3.925,3.926,3.924,3.924,585.0
1702291920000,3.925,3.928,3.923,3.924,945.0
1702291980000,3.923,3.928,3.921,3.926,1947.0
1702292040000,3.927,3.928,3.926,3.927,672.0
1702292100000,3.926,3.927,3.925,3.927,372.0
1702292160000,3.928,3.928,3.925,3.926,315.0
1702292220000,3.926,3.926,3.923,3.923,461.0
1702292280000,3.924,3.926,3.923,3.924,292.0
1702292340000,3.923,3.924,3.921,3.921,1662.0
1702292400000,3.923,3.93,3.923,3.929,2198.0
1702292460000,3.93,3.93,3.925,3.925,879.0
1702292520000,3.924,3.924,3.922,3.923,748.0
1702292580000,3.924,3.924,3.922,3.923,312.0
1702292640000,3.925,3.938,3.925,3.938,1242.0
1702292700000,3.938,3.941,3.937,3.938,6162.0
1702292760000,3.937,3.939,3.936,3.939,953.0
1702292820000,3.939,3.942,3.939,3.942,2915.0
1702292880000,3.943,3.945,3.943,3.945,1263.0
1702292940000,3.945,3.946,3.942,3.942,4413.0
1702293000000,3.942,3.942,3.94,3.941,223.0
1702293060000,3.94,3.945,3.94,3.943,578.0
1702293120000,3.944,3.949,3.944,3.947,1664.0
1702293180000,3.948,3.952,3.948,3.952,564.0
1702293240000,3.953,3.954,3.952,3.953,198.0
1702293300000,3.952,3.955,3.951,3.953,366.0
1702293360000,3.953,3.958,3.953,3.958,580.0
1702293420000,3.956,3.957,3.953,3.957,1099.0
1702293480000,3.957,3.957,3.954,3.954,158.0
1702293540000,3.954,3.954,3.951,3.951,892.0
1702293600000,3.951,3.952,3.95,3.951,356.0
1702293660000,3.95,3.951,3.946,3.947,1803.0
1702293720000,3.946,3.948,3.942,3.943,1832.0
1702293780000,3.943,3.944,3.942,3.942,348.0
1702293840000,3.941,3.943,3.931,3.931,1459.0
1702293900000,3.931,3.932,3.929,3.93,950.0
1702293960000,3.931,3.937,3.93,3.936,2441.0
1702294020000,3.937,3.943,3.937,3.939,1266.0
1702294080000,3.938,3.938,3.936,3.937,253.0
1702294140000,3.936,3.936,3.924,3.93,7952.0
1702294200000,3.931,3.932,3.924,3.929,1470.0
1702294260000,3.929,3.929,3.92,3.924,1339.0
1702294320000,3.923,3.924,3.923,3.924,414.0
1702294380000,3.925,3.928,3.923,3.925,2792.0
1702294440000,3.925,3.93,3.925,3.93,828.0
1702294500000,3.928,3.934,3.927,3.934,4117.0
1702294560000,3.936,3.941,3.935,3.94,273.0
1702294620000,3.939,3.941,3.938,3.939,1280.0
1702294680000,3.939,3.94,3.931,3.932,2654.0
1702294740000,3.932,3.932,3.931,3.931,914.0
1702294800000,3.93,3.938,3.93,3.933,3524.0
1702294860000,3.934,3.935,3.929,3.929,1526.0
1702294920000,3.93,3.933,3.929,3.932,681.0
1702294980000,3.932,3.938,3.932,3.938,483.0
1702295040000,3.937,3.939,3.936,3.938,294.0
1702295100000,3.939,3.949,3.938,3.947,3167.0
1702295160000,3.946,3.949,3.946,3.949,176.0
1702295220000,3.949,3.952,3.947,3.948,1468.0
1702295280000,3.948,3.948,3.939,3.939,1724.0
1702295340000,3.939,3.942,3.937,3.94,1232.0
1702295400000,3.941,3.951,3.941,3.95,1260.0
1702295460000,3.95,3.953,3.95,3.951,491.0
1702295520000,3.95,3.954,3.95,3.953,951.0
1702295580000,3.953,3.957,3.951,3.956,2951.0
1702295640000,3.956,3.956,3.95,3.95,1507.0
1702295700000,3.95,3.953,3.95,3.952,331.0
1702295760000,3.953,3.955,3.952,3.955,374.0
1702295820000,3.954,3.958,3.953,3.958,718.0
1702295880000,3.958,3.963,3.958,3.963,1226.0
1702295940000,3.961,3.961,3.958,3.96,524.0
1702296000000,3.96,3.96,3.952,3.958,3062.0
1702296060000,3.958,3.964,3.958,3.964,458.0
1702296120000,3.964,3.966,3.959,3.959,763.0
1702296180000,3.96,3.963,3.959,3.961,442.0
1702296240000,3.963,3.963,3.956,3.96,631.0
1702296300000,3.96,3.968,3.96,3.96,3274.0
1702296360000,3.96,3.965,3.96,3.964,2011.0
1702296420000,3.963,3.963,3.956,3.956,821.0
1702296480000,3.956,3.959,3.955,3.959,568.0
1702296540000,3.96,3.962,3.958,3.962,679.0
1702296600000,3.963,3.965,3.963,3.963,317.0
1702296660000,3.964,3.967,3.963,3.964,808.0
1702296720000,3.964,3.967,3.964,3.967,457.0
1702296780000,3.966,3.967,3.966,3.967,152.0
1702296840000,3.966,3.966,3.965,3.966,229.0
1702296900000,3.966,3.973,3.966,3.973,1048.0
1702296960000,3.973,3.978,3.973,3.978,1569.0
1702297020000,3.977,3.98,3.976,3.977,691.0
1702297080000,3.977,3.979,3.968,3.968,2186.0
1702297140000,3.967,3.969,3.967,3.968,1730.0
1702297200000,3.968,3.969,3.965,3.965,345.0
1702297260000,3.964,3.964,3.96,3.962,1607.0
1702297320000,3.962,3.966,3.961,3.964,833.0
1702297380000,3.965,3.965,3.962,3.962,868.0
1702297440000,3.96,3.96,3.956,3.957,2276.0
1702297500000,3.958,3.958,3.952,3.952,2969.0
1702297560000,3.952,3.953,3.95,3.951,2278.0
1702297620000,3.952,3.953,3.952,3.953,524.0
1702297680000,3.954,3.958,3.953,3.953,1833.0
1702297740000,3.952,3.954,3.95,3.95,1211.0
1702297800000,3.951,3.962,3.951,3.957,1855.0
1702297860000,3.957,3.958,3.953,3.954,800.0
1702297920000,3.954,3.958,3.952,3.952,2144.0
1702297980000,3.952,3.954,3.949,3.952,2559.0
1702298040000,3.951,3.952,3.949,3.95,1322.0
1702298100000,3.949,3.95,3.945,3.945,1114.0
1702298160000,3.944,3.944,3.937,3.939,1081.0
1702298220000,3.939,3.941,3.937,3.937,922.0
1702298280000,3.939,3.946,3.939,3.944,646.0
1702298340000,3.942,3.943,3.935,3.935,1113.0
1702298400000,3.935,3.937,3.933,3.936,421.0
1702298460000,3.936,3.936,3.934,3.934,1248.0
1702298520000,3.934,3.934,3.928,3.93,2044.0
1702298580000,3.929,3.932,3.929,3.932,1455.0
1702298640000,3.93,3.93,3.922,3.925,9182.0
1702298700000,3.924,3.928,3.924,3.928,1269.0
1702298760000,3.927,3.929,3.925,3.925,395.0
1702298820000,3.927,3.932,3.927,3.927,404.0
1702298880000,3.928,3.932,3.925,3.925,806.0
1702298940000,3.925,3.929,3.923,3.928,1294.0
1702299000000,3.929,3.932,3.929,3.932,497.0
1702299060000,3.931,3.935,3.927,3.93,2469.0
1702299120000,3.93,3.935,3.917,3.917,10554.0
1702299180000,3.917,3.92,3.908,3.909,8711.0
1702299240000,3.91,3.911,3.907,3.909,2938.0
1702299300000,3.908,3.917,3.908,3.914,2900.0
1702299360000,3.915,3.92,3.914,3.918,1564.0
1702299420000,3.917,3.917,3.907,3.909,1820.0
1702299480000,3.909,3.914,3.909,3.911,858.0
1702299540000,3.912,3.913,3.91,3.913,1304.0
1702299600000,3.911,3.915,3.908,3.914,1909.0
1702299660000,3.915,3.918,3.915,3.915,466.0
1702299720000,3.914,3.918,3.914,3.915,299.0
1702299780000,3.915,3.915,3.908,3.909,3823.0
1702299840000,3.909,3.911,3.904,3.909,9916.0
1702299900000,3.909,3.91,3.905,3.91,6450.0
1702299960000,3.911,3.911,3.907,3.908,2708.0
1702300020000,3.909,3.91,3.904,3.905,4536.0
1702300080000,3.905,3.908,3.903,3.907,3284.0
1702300140000,3.908,3.911,3.905,3.906,7696.0
1702300200000,3.906,3.906,3.899,3.9,3962.0
1702300260000,3.9,3.909,3.9,3.907,2824.0
1702300320000,3.908,3.91,3.908,3.908,2080.0
1702300380000,3.908,3.913,3.906,3.911,3012.0
1702300440000,3.911,3.915,3.911,3.914,798.0
1702300500000,3.913,3.913,3.905,3.908,3202.0
1702300560000,3.908,3.908,3.897,3.897,1443.0
1702300620000,3.899,3.908,3.899,3.908,2586.0
1702300680000,3.908,3.91,3.906,3.906,657.0
1702300740000,3.906,3.906,3.905,3.905,126.0
1702300800000,3.905,3.906,3.903,3.904,1274.0
1702300860000,3.904,3.905,3.897,3.899,1423.0
1702300920000,3.899,3.903,3.897,3.899,2560.0
1702300980000,3.9,3.9,3.896,3.896,1583.0
1702301040000,3.896,3.899,3.896,3.898,886.0
1702301100000,3.897,3.898,3.893,3.894,1238.0
1702301160000,3.893,3.894,3.891,3.892,652.0
1702301220000,3.891,3.892,3.882,3.885,4879.0
1702301280000,3.884,3.889,3.883,3.888,2720.0
1702301340000,3.889,3.891,3.888,3.89,661.0
1702301400000,3.89,3.907,3.889,3.902,9512.0
1702301460000,3.902,3.904,3.893,3.893,1756.0
1702301520000,3.892,3.895,3.886,3.891,2396.0
1702301580000,3.892,3.896,3.888,3.895,1524.0
1702301640000,3.894,3.894,3.886,3.894,2029.0
1702301700000,3.893,3.893,3.884,3.884,877.0
1702301760000,3.884,3.886,3.875,3.881,7614.0
1702301820000,3.881,3.89,3.88,3.887,2677.0
1702301880000,3.886,3.887,3.874,3.876,2645.0
1702301940000,3.876,3.877,3.866,3.875,13969.0
1702302000000,3.876,3.886,3.875,3.877,2360.0
1702302060000,3.876,3.876,3.862,3.87,17231.0
1702302120000,3.871,3.88,3.871,3.878,5541.0
1702302180000,3.878,3.878,3.866,3.867,11565.0
1702302240000,3.868,3.879,3.866,3.879,5335.0
1702302300000,3.877,3.88,3.874,3.878,1687.0
1702302360000,3.877,3.878,3.869,3.873,4597.0
1702302420000,3.871,3.874,3.861,3.866,4196.0
1702302480000,3.865,3.867,3.858,3.858,5293.0
1702302540000,3.858,3.864,3.854,3.862,6628.0
1702302600000,3.862,3.866,3.845,3.866,8496.0
1702302660000,3.867,3.884,3.865,3.88,5180.0
1702302720000,3.88,3.894,3.88,3.891,2252.0
1702302780000,3.89,3.89,3.882,3.885,3512.0
1702302840000,3.886,3.899,3.886,3.893,4680.0
1702302900000,3.893,3.904,3.892,3.9,7694.0
1702302960000,3.901,3.906,3.894,3.894,3294.0
1702303020000,3.892,3.895,3.888,3.888,2238.0
1702303080000,3.89,3.893,3.887,3.888,2475.0
1702303140000,3.888,3.892,3.882,3.884,1999.0
1702303200000,3.885,3.898,3.882,3.895,7575.0
1702303260000,3.894,3.905,3.894,3.905,1636.0
1702303320000,3.904,3.905,3.894,3.903,4337.0
1702303380000,3.902,3.916,3.902,3.909,4203.0
1702303440000,3.909,3.911,3.901,3.902,5593.0
1702303500000,3.903,3.904,3.895,3.897,2313.0
1702303560000,3.895,3.895,3.884,3.884,4599.0
1702303620000,3.884,3.894,3.884,3.891,4480.0
1702303680000,3.892,3.9,3.892,3.897,4258.0
1702303740000,3.897,3.904,3.897,3.901,2828.0
1702303800000,3.899,3.906,3.895,3.902,3762.0
1702303860000,3.903,3.903,3.888,3.888,3675.0
1702303920000,3.888,3.892,3.885,3.885,2377.0
1702303980000,3.885,3.889,3.885,3.888,904.0
1702304040000,3.889,3.89,3.886,3.889,1809.0
1702304100000,3.887,3.891,3.879,3.887,6247.0
1702304160000,3.887,3.892,3.884,3.887,3455.0
1702304220000,3.886,3.886,3.879,3.879,2264.0
1702304280000,3.879,3.88,3.869,3.87,2872.0
1702304340000,3.872,3.876,3.86,3.876,7580.0
1702304400000,3.874,3.881,3.872,3.879,4231.0
1702304460000,3.88,3.88,3.872,3.875,2133.0
1702304520000,3.875,3.877,3.872,3.872,1897.0
1702304580000,3.872,3.876,3.869,3.876,1071.0
1702304640000,3.876,3.88,3.871,3.88,3757.0
1702304700000,3.88,3.883,3.869,3.869,10199.0
1702304760000,3.869,3.869,3.855,3.86,9949.0
1702304820000,3.86,3.862,3.854,3.854,3408.0
1702304880000,3.853,3.853,3.844,3.846,5249.0
1702304940000,3.845,3.857,3.837,3.855,12732.0
1702305000000,3.855,3.872,3.852,3.87,2333.0
1702305060000,3.87,3.875,3.854,3.86,3924.0
1702305120000,3.859,3.861,3.848,3.849,12819.0
1702305180000,3.849,3.86,3.844,3.844,5896.0
1702305240000,3.844,3.857,3.839,3.849,7985.0
1702305300000,3.849,3.857,3.845,3.854,4023.0
1702305360000,3.856,3.868,3.852,3.864,3149.0
1702305420000,3.864,3.869,3.859,3.861,1508.0
1702305480000,3.863,3.879,3.863,3.879,1639.0
1702305540000,3.88,3.882,3.876,3.876,3691.0
1702305600000,3.875,3.88,3.87,3.872,3107.0
1702305660000,3.872,3.873,3.855,3.855,2722.0
1702305720000,3.856,3.856,3.848,3.851,2230.0
1702305780000,3.849,3.851,3.845,3.847,2352.0
1702305840000,3.847,3.858,3.847,3.854,3480.0
1702305900000,3.855,3.871,3.855,3.871,1692.0
1702305960000,3.872,3.882,3.869,3.881,3593.0
1702306020000,3.882,3.893,3.882,3.886,4991.0
1702306080000,3.885,3.888,3.883,3.884,2619.0
1702306140000,3.883,3.887,3.873,3.874,3974.0
1702306200000,3.875,3.875,3.861,3.861,3365.0
1702306260000,3.861,3.873,3.859,3.871,3952.0
1702306320000,3.87,3.875,3.859,3.861,3078.0
1702306380000,3.861,3.867,3.859,3.86,1764.0
1702306440000,3.861,3.871,3.861,3.869,2039.0
1702306500000,3.87,3.874,3.861,3.865,3607.0
1702306560000,3.865,3.869,3.861,3.868,2821.0
1702306620000,3.868,3.868,3.849,3.85,2901.0
1702306680000,3.849,3.854,3.842,3.848,4247.0
1702306740000,3.846,3.85,3.844,3.848,2905.0
1702306800000,3.849,3.853,3.846,3.853,3096.0
1702306860000,3.854,3.856,3.836,3.845,6035.0
1702306920000,3.845,3.856,3.845,3.851,5564.0
1702306980000,3.852,3.853,3.841,3.852,2602.0
1702307040000,3.853,3.856,3.843,3.856,9145.0
1702307100000,3.857,3.864,3.846,3.849,3833.0
1702307160000,3.849,3.861,3.845,3.845,7466.0
1702307220000,3.845,3.857,3.845,3.854,5895.0
1702307280000,3.853,3.859,3.849,3.854,6449.0
1702307340000,3.855,3.856,3.848,3.856,1070.0
1702307400000,3.856,3.865,3.851,3.865,1872.0
1702307460000,3.864,3.873,3.861,3.873,2467.0
1702307520000,3.872,3.879,3.872,3.877,2963.0
1702307580000,3.88,3.882,3.876,3.882,2683.0
1702307640000,3.883,3.888,3.879,3.883,4822.0
1702307700000,3.884,3.891,3.883,3.89,2799.0
1702307760000,3.891,3.898,3.89,3.898,3301.0
1702307820000,3.897,3.911,3.895,3.911,12164.0
1702307880000,3.91,3.91,3.9,3.906,2812.0
1702307940000,3.905,3.905,3.897,3.899,1741.0
1702308000000,3.898,3.904,3.897,3.899,5639.0
1702308060000,3.9,3.901,3.896,3.897,1218.0
1702308120000,3.898,3.905,3.897,3.905,936.0
1702308180000,3.906,3.912,3.906,3.91,3083.0
1702308240000,3.91,3.91,3.898,3.898,2579.0
1702308300000,3.899,3.901,3.883,3.883,6310.0
1702308360000,3.884,3.888,3.877,3.88,4440.0
1702308420000,3.879,3.885,3.879,3.882,1848.0
1702308480000,3.884,3.899,3.884,3.894,4304.0
1702308540000,3.893,3.895,3.887,3.889,6075.0
1702308600000,3.89,3.895,3.884,3.891,1523.0
1702308660000,3.891,3.901,3.891,3.899,2852.0
1702308720000,3.897,3.903,3.896,3.902,1864.0
1702308780000,3.901,3.905,3.898,3.898,1521.0
1702308840000,3.899,3.902,3.898,3.898,3440.0
1702308900000,3.897,3.9,3.887,3.889,2735.0
1702308960000,3.891,3.891,3.888,3.889,348.0
1702309020000,3.89,3.894,3.889,3.894,2032.0
1702309080000,3.894,3.895,3.892,3.893,600.0
1702309140000,3.894,3.901,3.894,3.898,3352.0
1702309200000,3.898,3.904,3.898,3.9,1001.0
1702309260000,3.901,3.903,3.897,3.897,1207.0
1702309320000,3.897,3.898,3.886,3.886,1812.0
1702309380000,3.886,3.902,3.886,3.895,20716.0
1702309440000,3.894,3.895,3.89,3.89,343.0
1702309500000,3.888,3.895,3.868,3.891,12156.0
1702309560000,3.89,3.92,3.886,3.914,17668.0
1702309620000,3.916,3.92,3.906,3.908,14227.0
1702309680000,3.909,3.912,3.907,3.909,2258.0
1702309740000,3.91,3.915,3.903,3.903,2660.0
1702309800000,3.902,3.91,3.901,3.91,3610.0
1702309860000,3.911,3.918,3.905,3.918,2757.0
1702309920000,3.92,3.922,3.909,3.91,3735.0
1702309980000,3.909,3.915,3.907,3.908,2490.0
1702310040000,3.91,3.918,3.909,3.916,1294.0
1702310100000,3.915,3.919,3.911,3.911,2854.0
1702310160000,3.912,3.915,3.909,3.91,4390.0
1702310220000,3.911,3.918,3.911,3.915,2488.0
1702310280000,3.916,3.921,3.916,3.921,1477.0
1702310340000,3.922,3.923,3.919,3.923,1350.0
1702310400000,3.921,3.922,3.915,3.919,2846.0
1702310460000,3.918,3.923,3.91,3.921,4084.0
1702310520000,3.92,3.922,3.91,3.91,2390.0
1702310580000,3.911,3.916,3.895,3.898,2800.0
1702310640000,3.899,3.901,3.892,3.893,1846.0
1702310700000,3.894,3.897,3.885,3.897,4169.0
1702310760000,3.896,3.896,3.882,3.885,4108.0
1702310820000,3.885,3.885,3.876,3.881,3054.0
1702310880000,3.881,3.89,3.874,3.875,3676.0
1702310940000,3.876,3.886,3.874,3.886,4396.0
1702311000000,3.886,3.893,3.883,3.885,2679.0
1702311060000,3.885,3.895,3.884,3.889,2663.0
1702311120000,3.89,3.89,3.874,3.876,5078.0
1702311180000,3.877,3.88,3.862,3.865,6171.0
1702311240000,3.865,3.886,3.863,3.883,6289.0
1702311300000,3.882,3.893,3.879,3.89,3471.0
1702311360000,3.888,3.888,3.872,3.874,3647.0
1702311420000,3.874,3.882,3.863,3.88,5988.0
1702311480000,3.881,3.89,3.874,3.886,11142.0
1702311540000,3.884,3.887,3.88,3.884,3608.0
1702311600000,3.882,3.895,3.882,3.895,3457.0
1702311660000,3.896,3.898,3.89,3.893,4879.0
1702311720000,3.892,3.894,3.886,3.891,2051.0
1702311780000,3.89,3.894,3.888,3.893,1014.0
1702311840000,3.892,3.908,3.89,3.907,7050.0
1702311900000,3.909,3.914,3.903,3.908,4071.0
1702311960000,3.907,3.911,3.899,3.905,12537.0
1702312020000,3.905,3.908,3.9,3.906,9855.0
1702312080000,3.906,3.912,3.906,3.909,4948.0
1702312140000,3.91,3.914,3.91,3.913,1005.0
1702312200000,3.915,3.916,3.901,3.901,4793.0
1702312260000,3.901,3.902,3.895,3.897,1926.0
1702312320000,3.897,3.897,3.893,3.895,773.0
1702312380000,3.895,3.895,3.878,3.879,3044.0
1702312440000,3.88,3.889,3.88,3.889,1419.0
1702312500000,3.889,3.898,3.885,3.896,1448.0
1702312560000,3.895,3.901,3.892,3.9,950.0
1702312620000,3.901,3.911,3.898,3.911,2453.0
1702312680000,3.912,3.914,3.906,3.912,2979.0
1702312740000,3.912,3.916,3.912,3.912,2663.0
1702312800000,3.913,3.916,3.907,3.907,6620.0
1702312860000,3.907,3.909,3.905,3.908,3648.0
1702312920000,3.908,3.911,3.905,3.906,1427.0
1702312980000,3.905,3.911,3.905,3.908,1361.0
1702313040000,3.907,3.914,3.906,3.913,1079.0
1702313100000,3.913,3.92,3.913,3.916,1556.0
1702313160000,3.915,3.915,3.91,3.912,813.0
1702313220000,3.913,3.916,3.907,3.908,1951.0
1702313280000,3.909,3.909,3.896,3.898,1907.0
1702313340000,3.896,3.896,3.891,3.895,2131.0
1702313400000,3.894,3.896,3.889,3.89,2216.0
1702313460000,3.891,3.899,3.889,3.899,1684.0
1702313520000,3.898,3.906,3.897,3.906,711.0
1702313580000,3.905,3.906,3.901,3.901,892.0
1702313640000,3.9,3.902,3.896,3.901,2375.0
1702313700000,3.901,3.906,3.901,3.905,1119.0
1702313760000,3.907,3.91,3.905,3.907,1041.0
1702313820000,3.907,3.918,3.907,3.918,1475.0
1702313880000,3.919,3.921,3.918,3.919,1096.0
1702313940000,3.92,3.924,3.919,3.92,1171.0
1702314000000,3.921,3.921,3.903,3.904,5633.0
1702314060000,3.903,3.909,3.901,3.905,2093.0
1702314120000,3.905,3.906,3.903,3.904,1138.0
1702314180000,3.906,3.909,3.904,3.906,931.0
1702314240000,3.903,3.903,3.896,3.896,1582.0
1702314300000,3.894,3.899,3.893,3.895,2771.0
1702314360000,3.894,3.895,3.892,3.892,1441.0
1702314420000,3.892,3.893,3.883,3.883,2124.0
1702314480000,3.883,3.886,3.874,3.878,4706.0
1702314540000,3.877,3.881,3.876,3.879,2342.0
1702314600000,3.877,3.877,3.868,3.874,3226.0
1702314660000,3.875,3.876,3.874,3.874,1064.0
1702314720000,3.873,3.883,3.873,3.881,714.0
1702314780000,3.882,3.887,3.882,3.883,2264.0
1702314840000,3.882,3.882,3.874,3.875,1304.0
1702314900000,3.875,3.877,3.87,3.871,1074.0
1702314960000,3.87,3.872,3.863,3.864,6526.0
1702315020000,3.864,3.864,3.857,3.86,3933.0
1702315080000,3.86,3.87,3.859,3.863,3488.0
1702315140000,3.864,3.869,3.861,3.861,1875.0
1702315200000,3.863,3.863,3.85,3.852,2108.0
1702315260000,3.853,3.859,3.848,3.858,3496.0
1702315320000,3.858,3.861,3.851,3.861,1628.0
1702315380000,3.861,3.867,3.858,3.86,1112.0
1702315440000,3.861,3.863,3.858,3.863,1637.0
1702315500000,3.863,3.865,3.856,3.856,1252.0
1702315560000,3.856,3.861,3.853,3.857,1781.0
1702315620000,3.858,3.86,3.855,3.857,1763.0
1702315680000,3.857,3.862,3.857,3.86,993.0
1702315740000,3.86,3.86,3.857,3.858,750.0
1702315800000,3.855,3.855,3.845,3.853,4956.0
1702315860000,3.853,3.854,3.85,3.85,3736.0
1702315920000,3.849,3.849,3.841,3.844,3412.0
1702315980000,3.845,3.847,3.838,3.838,2840.0
1702316040000,3.837,3.838,3.829,3.837,8295.0
1702316100000,3.837,3.838,3.83,3.834,2135.0
1702316160000,3.834,3.839,3.832,3.836,3557.0
1702316220000,3.836,3.839,3.833,3.834,1215.0
1702316280000,3.835,3.843,3.835,3.843,2404.0
1702316340000,3.843,3.844,3.837,3.844,1539.0
1702316400000,3.844,3.844,3.832,3.834,931.0
1702316460000,3.836,3.836,3.829,3.829,2158.0
1702316520000,3.828,3.836,3.826,3.836,2429.0
1702316580000,3.834,3.838,3.832,3.835,2588.0
1702316640000,3.837,3.839,3.835,3.835,1717.0
1702316700000,3.836,3.839,3.834,3.839,779.0
1702316760000,3.84,3.843,3.839,3.842,1347.0
1702316820000,3.844,3.846,3.837,3.837,2081.0
1702316880000,3.837,3.839,3.831,3.831,6719.0
1702316940000,3.83,3.831,3.827,3.827,739.0
1702317000000,3.828,3.829,3.825,3.829,925.0
1702317060000,3.829,3.83,3.825,3.829,992.0
1702317120000,3.828,3.828,3.822,3.823,1206.0
1702317180000,3.823,3.823,3.814,3.814,4524.0
1702317240000,3.814,3.819,3.813,3.814,2494.0
1702317300000,3.816,3.817,3.811,3.817,2487.0
1702317360000,3.818,3.825,3.818,3.825,1721.0
1702317420000,3.823,3.823,3.816,3.817,3487.0
1702317480000,3.816,3.816,3.81,3.813,1953.0
1702317540000,3.813,3.814,3.81,3.811,1317.0
1702317600000,3.81,3.814,3.78,3.79,17849.0
1702317660000,3.791,3.811,3.777,3.785,16046.0
1702317720000,3.787,3.814,3.784,3.811,7020.0
1702317780000,3.809,3.817,3.808,3.813,2476.0
1702317840000,3.812,3.823,3.807,3.807,26191.0
1702317900000,3.806,3.807,3.793,3.799,5362.0
1702317960000,3.8,3.801,3.784,3.787,6414.0
1702318020000,3.789,3.805,3.789,3.8,3600.0
1702318080000,3.801,3.809,3.799,3.807,3732.0
1702318140000,3.806,3.811,3.798,3.798,3029.0
1702318200000,3.798,3.8,3.789,3.796,8453.0
1702318260000,3.797,3.798,3.786,3.791,2193.0
1702318320000,3.791,3.793,3.778,3.79,8250.0
1702318380000,3.79,3.796,3.77,3.777,12387.0
1702318440000,3.777,3.791,3.775,3.781,4133.0
1702318500000,3.78,3.8,3.779,3.8,2730.0
1702318560000,3.8,3.807,3.789,3.789,4973.0
1702318620000,3.788,3.807,3.783,3.806,8402.0
1702318680000,3.805,3.812,3.803,3.808,4377.0
1702318740000,3.808,3.81,3.799,3.8,2206.0
1702318800000,3.8,3.804,3.795,3.795,2286.0
1702318860000,3.796,3.798,3.791,3.791,4236.0
1702318920000,3.791,3.794,3.783,3.785,3908.0
1702318980000,3.786,3.789,3.783,3.786,2279.0
1702319040000,3.786,3.787,3.761,3.774,12263.0
1702319100000,3.773,3.784,3.756,3.764,23811.0
1702319160000,3.765,3.77,3.753,3.754,9046.0
1702319220000,3.756,3.763,3.727,3.758,26446.0
1702319280000,3.759,3.76,3.733,3.735,14976.0
1702319340000,3.735,3.745,3.724,3.743,16703.0
1702319400000,3.745,3.753,3.721,3.727,14732.0
1702319460000,3.725,3.742,3.71,3.742,16867.0
1702319520000,3.741,3.767,3.74,3.767,11442.0
1702319580000,3.766,3.775,3.762,3.769,4825.0
1702319640000,3.767,3.773,3.759,3.759,2791.0
1702319700000,3.762,3.771,3.758,3.761,5516.0
1702319760000,3.762,3.774,3.762,3.766,3767.0
1702319820000,3.765,3.774,3.764,3.766,2796.0
1702319880000,3.767,3.778,3.767,3.776,6529.0
1702319940000,3.776,3.782,3.773,3.781,1908.0
1702320000000,3.782,3.785,3.775,3.777,1105.0
1702320060000,3.778,3.784,3.778,3.783,1649.0
1702320120000,3.783,3.786,3.781,3.784,4895.0
1702320180000,3.784,3.784,3.774,3.779,3525.0
1702320240000,3.776,3.779,3.771,3.779,4107.0
1702320300000,3.777,3.784,3.77,3.784,3519.0
1702320360000,3.784,3.792,3.784,3.792,1230.0
1702320420000,3.791,3.807,3.791,3.806,6172.0
1702320480000,3.806,3.809,3.805,3.806,2411.0
1702320540000,3.807,3.809,3.805,3.806,9171.0
1702320600000,3.806,3.809,3.798,3.802,4737.0
1702320660000,3.801,3.805,3.797,3.803,4109.0
1702320720000,3.803,3.81,3.803,3.804,4784.0
1702320780000,3.803,3.809,3.803,3.808,3213.0
1702320840000,3.808,3.808,3.805,3.808,3335.0
1702320900000,3.809,3.81,3.802,3.807,1745.0
1702320960000,3.806,3.806,3.796,3.798,2075.0
1702321020000,3.799,3.808,3.798,3.806,3637.0
1702321080000,3.808,3.818,3.806,3.818,5918.0
1702321140000,3.817,3.819,3.81,3.817,9120.0
1702321200000,3.817,3.82,3.807,3.81,2938.0
1702321260000,3.811,3.82,3.811,3.82,3745.0
1702321320000,3.82,3.821,3.816,3.819,1292.0
1702321380000,3.818,3.82,3.817,3.818,1067.0
1702321440000,3.82,3.822,3.815,3.822,3304.0
1702321500000,3.823,3.827,3.822,3.823,2030.0
1702321560000,3.82,3.822,3.816,3.817,2955.0
1702321620000,3.817,3.817,3.809,3.812,3434.0
1702321680000,3.813,3.817,3.812,3.815,3690.0
1702321740000,3.814,3.814,3.81,3.812,681.0
1702321800000,3.811,3.816,3.809,3.816,13023.0
1702321860000,3.815,3.815,3.812,3.812,1683.0
1702321920000,3.811,3.815,3.809,3.815,7559.0
1702321980000,3.815,3.815,3.812,3.812,1138.0
1702322040000,3.811,3.813,3.805,3.805,6957.0
1702322100000,3.804,3.814,3.804,3.814,1892.0
1702322160000,3.815,3.816,3.796,3.8,7390.0
1702322220000,3.801,3.805,3.798,3.804,1968.0
1702322280000,3.802,3.802,3.786,3.788,3979.0
1702322340000,3.79,3.792,3.781,3.79,3874.0
1702322400000,3.789,3.797,3.786,3.795,3354.0
1702322460000,3.794,3.797,3.791,3.795,1346.0
1702322520000,3.794,3.797,3.792,3.792,1578.0
1702322580000,3.792,3.795,3.788,3.793,624.0
1702322640000,3.793,3.793,3.78,3.782,2788.0
1702322700000,3.782,3.789,3.782,3.787,1445.0
1702322760000,3.788,3.79,3.781,3.781,1473.0
1702322820000,3.78,3.783,3.775,3.782,3268.0
1702322880000,3.781,3.787,3.781,3.787,1280.0
1702322940000,3.786,3.786,3.782,3.785,656.0
1702323000000,3.786,3.789,3.783,3.788,582.0
1702323060000,3.789,3.791,3.779,3.786,824.0
1702323120000,3.786,3.791,3.784,3.79,891.0
1702323180000,3.79,3.797,3.789,3.795,770.0
1702323240000,3.796,3.799,3.796,3.799,185.0
1702323300000,3.799,3.799,3.793,3.794,387.0
1702323360000,3.793,3.796,3.781,3.781,1242.0
1702323420000,3.78,3.783,3.769,3.775,4482.0
1702323480000,3.774,3.781,3.771,3.778,2282.0
1702323540000,3.778,3.78,3.775,3.775,1365.0
1702323600000,3.774,3.779,3.768,3.771,2344.0
1702323660000,3.77,3.773,3.759,3.768,3295.0
1702323720000,3.768,3.786,3.767,3.786,2594.0
1702323780000,3.786,3.801,3.785,3.799,3808.0
1702323840000,3.799,3.803,3.796,3.798,3922.0
1702323900000,3.798,3.804,3.795,3.802,3373.0
1702323960000,3.804,3.812,3.803,3.812,2339.0
1702324020000,3.813,3.818,3.81,3.814,2033.0
1702324080000,3.814,3.819,3.814,3.817,2264.0
1702324140000,3.817,3.827,3.815,3.822,3322.0
1702324200000,3.822,3.824,3.82,3.824,805.0
1702324260000,3.825,3.825,3.811,3.811,4931.0
1702324320000,3.811,3.815,3.811,3.814,3127.0
1702324380000,3.814,3.817,3.812,3.814,2479.0
1702324440000,3.814,3.816,3.812,3.814,770.0
1702324500000,3.815,3.82,3.813,3.82,1296.0
1702324560000,3.822,3.828,3.82,3.826,1816.0
1702324620000,3.826,3.826,3.824,3.826,369.0
1702324680000,3.827,3.827,3.826,3.826,425.0
1702324740000,3.826,3.826,3.823,3.823,1318.0
1702324800000,3.824,3.824,3.814,3.814,2644.0
1702324860000,3.813,3.818,3.806,3.811,10282.0
1702324920000,3.811,3.818,3.811,3.817,2938.0
1702324980000,3.818,3.824,3.817,3.824,1142.0
1702325040000,3.824,3.824,3.818,3.818,927.0
1702325100000,3.818,3.822,3.813,3.813,1937.0
1702325160000,3.813,3.814,3.809,3.809,1145.0
1702325220000,3.808,3.812,3.806,3.807,571.0
1702325280000,3.806,3.806,3.801,3.801,1105.0
1702325340000,3.801,3.802,3.798,3.799,2633.0
1702325400000,3.799,3.802,3.796,3.796,1864.0
1702325460000,3.798,3.804,3.798,3.799,2134.0
1702325520000,3.799,3.804,3.799,3.8,2305.0
1702325580000,3.801,3.809,3.8,3.808,1590.0
1702325640000,3.808,3.809,3.806,3.807,263.0
1702325700000,3.805,3.805,3.801,3.801,1666.0
1702325760000,3.8,3.8,3.792,3.792,1325.0
1702325820000,3.793,3.796,3.79,3.792,1690.0
1702325880000,3.791,3.8,3.79,3.8,1546.0
1702325940000,3.798,3.801,3.796,3.801,1418.0
1702326000000,3.801,3.81,3.801,3.809,2788.0
1702326060000,3.81,3.812,3.806,3.807,2567.0
1702326120000,3.807,3.807,3.796,3.8,3296.0
1702326180000,3.8,3.8,3.795,3.795,3192.0
1702326240000,3.796,3.801,3.794,3.794,1615.0
1702326300000,3.794,3.8,3.792,3.8,2185.0
1702326360000,3.799,3.799,3.791,3.792,1508.0
1702326420000,3.793,3.798,3.793,3.798,1314.0
1702326480000,3.799,3.802,3.799,3.802,265.0
1702326540000,3.802,3.809,3.802,3.808,759.0
1702326600000,3.808,3.808,3.802,3.806,2846.0
1702326660000,3.806,3.807,3.797,3.798,2673.0
1702326720000,3.796,3.797,3.793,3.794,446.0
1702326780000,3.792,3.793,3.789,3.789,1218.0
1702326840000,3.79,3.79,3.787,3.787,468.0
1702326900000,3.786,3.79,3.781,3.79,2500.0
1702326960000,3.788,3.793,3.785,3.788,1837.0
1702327020000,3.79,3.798,3.79,3.797,1213.0
1702327080000,3.797,3.797,3.793,3.794,2321.0
1702327140000,3.793,3.797,3.791,3.791,651.0
1702327200000,3.792,3.792,3.784,3.789,1066.0
1702327260000,3.789,3.789,3.781,3.782,894.0
1702327320000,3.783,3.793,3.783,3.793,953.0
1702327380000,3.792,3.8,3.792,3.8,1513.0
1702327440000,3.801,3.804,3.801,3.803,415.0
1702327500000,3.804,3.813,3.804,3.813,2360.0
1702327560000,3.812,3.816,3.812,3.814,2377.0
1702327620000,3.815,3.818,3.814,3.816,1127.0
1702327680000,3.815,3.818,3.815,3.816,2209.0
1702327740000,3.817,3.82,3.817,3.817,919.0
1702327800000,3.818,3.818,3.814,3.815,2146.0
1702327860000,3.814,3.818,3.811,3.816,2672.0
1702327920000,3.815,3.819,3.814,3.818,767.0
1702327980000,3.817,3.82,3.816,3.817,640.0
1702328040000,3.815,3.816,3.812,3.812,1067.0
1702328100000,3.812,3.813,3.81,3.81,1107.0
1702328160000,3.811,3.811,3.807,3.807,458.0
1702328220000,3.807,3.812,3.807,3.811,2528.0
1702328280000,3.812,3.815,3.812,3.814,761.0
1702328340000,3.813,3.818,3.812,3.816,2036.0
1702328400000,3.817,3.817,3.81,3.815,852.0
1702328460000,3.816,3.823,3.816,3.821,4368.0
1702328520000,3.821,3.823,3.818,3.819,1325.0
1702328580000,3.818,3.819,3.815,3.818,671.0
1702328640000,3.818,3.829,3.818,3.823,11315.0
1702328700000,3.822,3.825,3.822,3.825,1027.0
1702328760000,3.825,3.828,3.825,3.828,770.0
1702328820000,3.828,3.835,3.827,3.832,2759.0
1702328880000,3.832,3.843,3.832,3.842,7900.0
1702328940000,3.843,3.843,3.837,3.837,1417.0
1702329000000,3.838,3.84,3.835,3.836,940.0
1702329060000,3.836,3.841,3.834,3.837,989.0
1702329120000,3.837,3.837,3.835,3.836,524.0
1702329180000,3.836,3.839,3.835,3.838,707.0
1702329240000,3.838,3.841,3.837,3.841,1361.0
1702329300000,3.841,3.851,3.841,3.851,3318.0
1702329360000,3.852,3.853,3.848,3.852,1134.0
1702329420000,3.853,3.853,3.847,3.847,2683.0
1702329480000,3.848,3.853,3.847,3.848,791.0
1702329540000,3.848,3.85,3.843,3.847,1404.0
1702329600000,3.847,3.847,3.839,3.839,1183.0
1702329660000,3.84,3.842,3.837,3.84,1752.0
1702329720000,3.84,3.845,3.84,3.843,807.0
1702329780000,3.842,3.842,3.838,3.839,467.0
1702329840000,3.839,3.842,3.839,3.841,1165.0
1702329900000,3.842,3.849,3.842,3.849,2087.0
1702329960000,3.85,3.85,3.846,3.846,538.0
1702330020000,3.845,3.847,3.842,3.847,1900.0
1702330080000,3.847,3.847,3.841,3.845,2771.0
1702330140000,3.844,3.846,3.843,3.846,301.0
1702330200000,3.846,3.848,3.844,3.844,893.0
1702330260000,3.844,3.846,3.841,3.841,1663.0
1702330320000,3.843,3.851,3.843,3.851,2235.0
1702330380000,3.851,3.851,3.848,3.849,612.0
1702330440000,3.848,3.85,3.847,3.848,988.0
1702330500000,3.848,3.849,3.845,3.846,696.0
1702330560000,3.846,3.848,3.846,3.846,535.0
1702330620000,3.845,3.845,3.84,3.841,1784.0
1702330680000,3.842,3.844,3.842,3.843,902.0
1702330740000,3.842,3.849,3.842,3.849,4301.0
1702330800000,3.85,3.855,3.85,3.854,410.0
1702330860000,3.854,3.856,3.852,3.852,1528.0
1702330920000,3.851,3.851,3.845,3.848,1226.0
1702330980000,3.848,3.85,3.848,3.85,808.0
1702331040000,3.851,3.852,3.85,3.852,553.0
1702331100000,3.853,3.857,3.853,3.857,400.0
1702331160000,3.856,3.858,3.845,3.845,2351.0
1702331220000,3.846,3.85,3.846,3.85,731.0
1702331280000,3.849,3.849,3.846,3.848,810.0
1702331340000,3.847,3.852,3.847,3.85,906.0
1702331400000,3.85,3.851,3.849,3.85,340.0
1702331460000,3.849,3.851,3.846,3.846,1081.0
1702331520000,3.847,3.854,3.847,3.853,2490.0
1702331580000,3.853,3.854,3.851,3.852,355.0
1702331640000,3.851,3.851,3.847,3.851,1068.0
1702331700000,3.852,3.854,3.852,3.854,589.0
1702331760000,3.854,3.856,3.849,3.85,541.0
1702331820000,3.851,3.851,3.848,3.851,472.0
1702331880000,3.851,3.851,3.848,3.848,540.0
1702331940000,3.849,3.86,3.849,3.859,5131.0
1702332000000,3.859,3.86,3.853,3.853,2965.0
1702332060000,3.855,3.856,3.853,3.856,713.0
1702332120000,3.856,3.858,3.856,3.858,143.0
1702332180000,3.857,3.858,3.856,3.856,1268.0
1702332240000,3.855,3.857,3.855,3.857,1734.0
1702332300000,3.858,3.858,3.855,3.857,328.0
1702332360000,3.858,3.858,3.854,3.856,578.0
1702332420000,3.857,3.857,3.849,3.85,2423.0
1702332480000,3.85,3.851,3.848,3.848,748.0
1702332540000,3.847,3.849,3.847,3.848,261.0
1702332600000,3.848,3.849,3.844,3.844,1203.0
1702332660000,3.844,3.844,3.842,3.843,1081.0
1702332720000,3.844,3.844,3.842,3.842,210.0
1702332780000,3.841,3.843,3.841,3.843,326.0
1702332840000,3.843,3.843,3.842,3.843,145.0
1702332900000,3.843,3.845,3.842,3.845,499.0
1702332960000,3.845,3.849,3.844,3.848,526.0
1702333020000,3.849,3.851,3.847,3.85,421.0
1702333080000,3.851,3.857,3.85,3.857,1691.0
1702333140000,3.858,3.863,3.856,3.863,5356.0
1702333200000,3.861,3.864,3.86,3.861,2702.0
1702333260000,3.861,3.864,3.861,3.863,2778.0
1702333320000,3.861,3.861,3.855,3.855,2119.0
1702333380000,3.854,3.855,3.852,3.852,1656.0
1702333440000,3.853,3.857,3.853,3.857,689.0
1702333500000,3.858,3.861,3.858,3.861,490.0
1702333560000,3.861,3.861,3.86,3.861,43.0
1702333620000,3.861,3.861,3.856,3.856,647.0
1702333680000,3.856,3.856,3.854,3.855,149.0
1702333740000,3.855,3.856,3.853,3.856,930.0
1702333800000,3.856,3.86,3.856,3.86,1651.0
1702333860000,3.86,3.862,3.859,3.859,461.0
1702333920000,3.859,3.859,3.855,3.856,612.0
1702333980000,3.857,3.86,3.857,3.86,358.0
1702334040000,3.86,3.861,3.86,3.861,74.0
1702334100000,3.86,3.86,3.859,3.86,379.0
1702334160000,3.86,3.861,3.859,3.86,214.0
1702334220000,3.859,3.859,3.858,3.859,142.0
1702334280000,3.859,3.859,3.858,3.858,360.0
1702334340000,3.858,3.862,3.857,3.861,889.0
1702334400000,3.86,3.86,3.857,3.86,350.0
1702334460000,3.861,3.867,3.86,3.867,573.0
1702334520000,3.868,3.871,3.868,3.869,1835.0
1702334580000,3.869,3.87,3.868,3.868,191.0
1702334640000,3.868,3.868,3.865,3.865,920.0
1702334700000,3.866,3.869,3.866,3.866,599.0
1702334760000,3.867,3.871,3.866,3.871,506.0
1702334820000,3.871,3.872,3.87,3.872,177.0
1702334880000,3.872,3.874,3.871,3.874,836.0
1702334940000,3.874,3.875,3.873,3.874,165.0
1702335000000,3.874,3.875,3.874,3.875,180.0
1702335060000,3.875,3.878,3.874,3.878,490.0
1702335120000,3.878,3.879,3.877,3.877,767.0
1702335180000,3.877,3.879,3.877,3.878,218.0
1702335240000,3.878,3.878,3.876,3.877,1438.0
1702335300000,3.876,3.877,3.871,3.871,2980.0
1702335360000,3.871,3.871,3.87,3.871,134.0
1702335420000,3.871,3.871,3.87,3.87,139.0
1702335480000,3.87,3.87,3.867,3.867,441.0
1702335540000,3.868,3.868,3.864,3.866,993.0
1702335600000,3.866,3.866,3.862,3.864,522.0
1702335660000,3.863,3.865,3.863,3.865,436.0
1702335720000,3.866,3.866,3.861,3.862,701.0
1702335780000,3.863,3.863,3.859,3.861,641.0
1702335840000,3.862,3.863,3.86,3.862,541.0
1702335900000,3.861,3.862,3.858,3.859,1090.0
1702335960000,3.86,3.865,3.86,3.864,2560.0
1702336020000,3.864,3.865,3.863,3.864,668.0
1702336080000,3.864,3.867,3.864,3.865,920.0
1702336140000,3.864,3.865,3.863,3.863,583.0
1702336200000,3.863,3.865,3.86,3.86,765.0
1702336260000,3.861,3.862,3.86,3.862,392.0
1702336320000,3.862,3.862,3.86,3.86,339.0
1702336380000,3.861,3.862,3.856,3.856,477.0
1702336440000,3.856,3.859,3.855,3.858,653.0
1702336500000,3.857,3.86,3.856,3.86,631.0
1702336560000,3.859,3.861,3.858,3.861,276.0
1702336620000,3.86,3.86,3.856,3.856,243.0
1702336680000,3.856,3.859,3.856,3.858,377.0
1702336740000,3.858,3.859,3.857,3.859,496.0
1702336800000,3.859,3.861,3.856,3.857,1696.0
1702336860000,3.855,3.857,3.854,3.855,634.0
1702336920000,3.856,3.866,3.856,3.866,1885.0
1702336980000,3.867,3.867,3.865,3.867,412.0
1702337040000,3.866,3.867,3.862,3.863,1945.0
1702337100000,3.863,3.864,3.862,3.864,529.0
1702337160000,3.864,3.868,3.863,3.868,740.0
1702337220000,3.867,3.869,3.866,3.866,557.0
1702337280000,3.867,3.869,3.867,3.868,274.0
1702337340000,3.868,3.868,3.867,3.867,100.0
1702337400000,3.867,3.869,3.867,3.869,337.0
1702337460000,3.87,3.878,3.87,3.878,2983.0
1702337520000,3.878,3.879,3.877,3.878,1216.0
1702337580000,3.88,3.886,3.88,3.886,5389.0
1702337640000,3.886,3.886,3.881,3.881,1391.0
1702337700000,3.88,3.891,3.878,3.889,14333.0
1702337760000,3.889,3.889,3.88,3.88,2340.0
1702337820000,3.88,3.885,3.871,3.879,15607.0
1702337880000,3.878,3.884,3.877,3.88,1974.0
1702337940000,3.879,3.882,3.879,3.88,418.0
1702338000000,3.879,3.883,3.878,3.883,620.0
1702338060000,3.885,3.89,3.885,3.89,2026.0
1702338120000,3.889,3.889,3.883,3.884,726.0
1702338180000,3.884,3.886,3.883,3.885,440.0
1702338240000,3.887,3.889,3.886,3.889,256.0
1702338300000,3.888,3.888,3.879,3.879,1520.0
1702338360000,3.88,3.881,3.879,3.88,252.0
1702338420000,3.881,3.883,3.879,3.883,1077.0
1702338480000,3.883,3.885,3.883,3.885,160.0
1702338540000,3.884,3.886,3.883,3.883,1219.0
1702338600000,3.88,3.882,3.877,3.877,681.0
1702338660000,3.879,3.886,3.879,3.886,773.0
1702338720000,3.885,3.905,3.884,3.896,20932.0
1702338780000,3.894,3.895,3.882,3.882,2524.0
1702338840000,3.883,3.884,3.88,3.882,2217.0
1702338900000,3.881,3.89,3.881,3.889,2594.0
1702338960000,3.891,3.895,3.889,3.895,680.0
1702339020000,3.895,3.901,3.893,3.9,2992.0
1702339080000,3.901,3.903,3.896,3.897,2228.0
1702339140000,3.898,3.898,3.893,3.894,1231.0
1702339200000,3.893,3.901,3.892,3.895,2496.0
1702339260000,3.896,3.915,3.896,3.91,9202.0
1702339320000,3.906,3.91,3.904,3.909,3507.0
1702339380000,3.909,3.921,3.907,3.917,4661.0
1702339440000,3.917,3.92,3.911,3.917,6293.0
1702339500000,3.916,3.93,3.915,3.928,4526.0
1702339560000,3.928,3.928,3.915,3.915,2565.0
1702339620000,3.915,3.916,3.911,3.911,1156.0
1702339680000,3.911,3.92,3.911,3.914,2126.0
1702339740000,3.915,3.924,3.915,3.922,4167.0
1702339800000,3.921,3.924,3.919,3.922,617.0
1702339860000,3.921,3.921,3.911,3.915,3682.0
1702339920000,3.915,3.923,3.913,3.913,2597.0
1702339980000,3.912,3.916,3.912,3.913,2252.0
1702340040000,3.913,3.916,3.913,3.913,512.0
1702340100000,3.913,3.921,3.908,3.921,1065.0
1702340160000,3.921,3.924,3.912,3.919,1456.0
1702340220000,3.919,3.925,3.919,3.924,1270.0
1702340280000,3.924,3.931,3.924,3.93,1345.0
1702340340000,3.93,3.935,3.93,3.935,1007.0
1702340400000,3.935,3.935,3.93,3.932,539.0
1702340460000,3.932,3.939,3.932,3.934,1043.0
1702340520000,3.935,3.938,3.929,3.93,8710.0
1702340580000,3.929,3.934,3.929,3.934,881.0
1702340640000,3.935,3.939,3.935,3.939,1473.0
1702340700000,3.937,3.938,3.934,3.935,2634.0
1702340760000,3.935,3.938,3.932,3.933,1578.0
1702340820000,3.935,3.936,3.931,3.932,745.0
1702340880000,3.932,3.938,3.931,3.937,2083.0
1702340940000,3.938,3.938,3.935,3.936,1358.0
1702341000000,3.936,3.938,3.929,3.929,809.0
1702341060000,3.929,3.935,3.929,3.935,736.0
1702341120000,3.934,3.934,3.924,3.924,1304.0
1702341180000,3.925,3.928,3.921,3.922,2905.0
1702341240000,3.921,3.922,3.919,3.922,854.0
1702341300000,3.922,3.924,3.919,3.921,2061.0
1702341360000,3.923,3.931,3.923,3.931,3303.0
1702341420000,3.929,3.93,3.926,3.93,972.0
1702341480000,3.93,3.935,3.928,3.932,1228.0
1702341540000,3.932,3.933,3.925,3.925,878.0
1702341600000,3.924,3.934,3.921,3.934,1658.0
1702341660000,3.933,3.933,3.925,3.926,1250.0
1702341720000,3.926,3.927,3.924,3.925,1735.0
1702341780000,3.925,3.929,3.925,3.925,1006.0
1702341840000,3.925,3.925,3.923,3.923,511.0
1702341900000,3.923,3.926,3.918,3.918,1409.0
1702341960000,3.916,3.924,3.916,3.924,2438.0
1702342020000,3.924,3.924,3.918,3.922,796.0
1702342080000,3.921,3.921,3.914,3.916,3368.0
1702342140000,3.916,3.917,3.914,3.917,470.0
1702342200000,3.917,3.921,3.916,3.916,743.0
1702342260000,3.916,3.917,3.913,3.914,638.0
1702342320000,3.914,3.914,3.912,3.913,369.0
1702342380000,3.912,3.921,3.912,3.921,805.0
1702342440000,3.922,3.925,3.921,3.924,989.0
1702342500000,3.923,3.924,3.92,3.92,2647.0
1702342560000,3.92,3.927,3.92,3.927,1136.0
1702342620000,3.926,3.928,3.926,3.928,1001.0
1702342680000,3.928,3.928,3.922,3.923,3893.0
1702342740000,3.922,3.923,3.92,3.92,629.0
1702342800000,3.921,3.923,3.92,3.922,518.0
1702342860000,3.923,3.923,3.916,3.918,1249.0
1702342920000,3.919,3.919,3.912,3.912,585.0
1702342980000,3.912,3.917,3.911,3.917,1019.0
1702343040000,3.918,3.92,3.915,3.915,942.0
1702343100000,3.916,3.916,3.912,3.916,4028.0
1702343160000,3.916,3.928,3.916,3.928,7711.0
1702343220000,3.928,3.928,3.925,3.926,1928.0
1702343280000,3.925,3.926,3.924,3.924,3672.0
1702343340000,3.925,3.927,3.921,3.921,2240.0
1702343400000,3.921,3.924,3.921,3.924,575.0
1702343460000,3.925,3.931,3.925,3.925,1970.0
1702343520000,3.925,3.931,3.925,3.928,631.0
1702343580000,3.929,3.93,3.929,3.93,480.0
1702343640000,3.93,3.933,3.93,3.932,699.0
1702343700000,3.934,3.935,3.929,3.931,812.0
1702343760000,3.93,3.932,3.93,3.93,99.0
1702343820000,3.932,3.935,3.932,3.934,721.0
1702343880000,3.933,3.935,3.933,3.935,389.0
1702343940000,3.933,3.934,3.929,3.929,1268.0
1702344000000,3.931,3.933,3.925,3.926,786.0
1702344060000,3.928,3.931,3.928,3.929,433.0
1702344120000,3.931,3.933,3.93,3.931,311.0
1702344180000,3.931,3.931,3.928,3.928,886.0
1702344240000,3.929,3.931,3.926,3.926,952.0
1702344300000,3.926,3.931,3.926,3.931,314.0
1702344360000,3.933,3.937,3.933,3.937,371.0
1702344420000,3.938,3.938,3.936,3.936,138.0
1702344480000,3.936,3.937,3.935,3.935,201.0
1702344540000,3.936,3.938,3.934,3.938,1787.0
1702344600000,3.937,3.937,3.932,3.932,1297.0
1702344660000,3.933,3.938,3.933,3.937,244.0
1702344720000,3.937,3.939,3.937,3.939,366.0
1702344780000,3.938,3.939,3.935,3.936,936.0
1702344840000,3.935,3.937,3.935,3.937,331.0
1702344900000,3.936,3.938,3.935,3.938,629.0
1702344960000,3.937,3.937,3.936,3.937,598.0
1702345020000,3.938,3.94,3.938,3.939,2013.0
1702345080000,3.939,3.942,3.938,3.941,957.0
1702345140000,3.942,3.948,3.942,3.944,5647.0
1702345200000,3.944,3.944,3.942,3.942,1034.0
1702345260000,3.941,3.941,3.937,3.937,1857.0
1702345320000,3.938,3.939,3.937,3.939,3077.0
1702345380000,3.939,3.939,3.936,3.936,1914.0
1702345440000,3.935,3.935,3.926,3.927,2676.0
1702345500000,3.926,3.928,3.925,3.927,1344.0
1702345560000,3.927,3.929,3.925,3.925,1014.0
1702345620000,3.925,3.925,3.922,3.923,491.0
1702345680000,3.923,3.924,3.92,3.92,1080.0
1702345740000,3.92,3.92,3.917,3.92,3338.0
1702345800000,3.92,3.921,3.917,3.919,580.0
1702345860000,3.92,3.921,3.919,3.919,393.0
1702345920000,3.918,3.919,3.917,3.919,508.0
1702345980000,3.919,3.924,3.919,3.92,1731.0
1702346040000,3.92,3.92,3.916,3.917,3556.0
1702346100000,3.919,3.923,3.918,3.92,1553.0
1702346160000,3.922,3.925,3.922,3.923,803.0
1702346220000,3.921,3.921,3.92,3.921,202.0
1702346280000,3.92,3.92,3.916,3.918,2753.0
1702346340000,3.918,3.922,3.918,3.922,822.0
1702346400000,3.923,3.931,3.923,3.931,1903.0
1702346460000,3.93,3.931,3.928,3.931,1329.0
1702346520000,3.931,3.933,3.931,3.933,2026.0
1702346580000,3.932,3.937,3.932,3.937,1211.0
1702346640000,3.936,3.936,3.935,3.936,176.0
1702346700000,3.936,3.936,3.926,3.931,29853.0
1702346760000,3.931,3.931,3.929,3.929,2034.0
1702346820000,3.93,3.936,3.93,3.933,1600.0
1702346880000,3.933,3.935,3.932,3.934,785.0
1702346940000,3.935,3.935,3.935,3.935,131.0
1702347000000,3.936,3.944,3.936,3.944,2684.0
1702347060000,3.944,3.947,3.944,3.947,825.0
1702347120000,3.947,3.952,3.947,3.952,1521.0
1702347180000,3.951,3.951,3.949,3.95,1116.0
1702347240000,3.949,3.951,3.948,3.951,1043.0
1702347300000,3.949,3.955,3.949,3.954,1058.0
1702347360000,3.955,3.956,3.954,3.955,1438.0
1702347420000,3.955,3.966,3.955,3.96,9309.0
1702347480000,3.96,3.965,3.96,3.965,906.0
1702347540000,3.964,3.969,3.964,3.969,5887.0
1702347600000,3.969,3.97,3.962,3.964,4017.0
1702347660000,3.963,3.965,3.96,3.964,1296.0
1702347720000,3.965,3.969,3.963,3.967,1449.0
1702347780000,3.966,3.968,3.964,3.967,827.0
1702347840000,3.966,3.972,3.966,3.966,2449.0
1702347900000,3.964,3.974,3.963,3.974,1334.0
1702347960000,3.972,3.976,3.972,3.974,945.0
1702348020000,3.975,3.989,3.973,3.987,16165.0
1702348080000,3.986,3.989,3.985,3.986,1892.0
1702348140000,3.987,3.987,3.98,3.982,1629.0
1702348200000,3.98,3.982,3.975,3.976,1136.0
1702348260000,3.976,3.98,3.974,3.974,1057.0
1702348320000,3.974,3.974,3.967,3.97,821.0
1702348380000,3.969,3.971,3.969,3.971,584.0
1702348440000,3.97,3.97,3.969,3.97,2430.0
1702348500000,3.971,3.982,3.97,3.979,3264.0
1702348560000,3.98,3.981,3.972,3.972,1171.0
1702348620000,3.971,3.975,3.971,3.974,2180.0
1702348680000,3.973,3.974,3.972,3.974,2718.0
1702348740000,3.974,3.979,3.974,3.978,4416.0
1702348800000,3.977,3.977,3.974,3.975,1269.0
1702348860000,3.974,3.976,3.973,3.974,3446.0
1702348920000,3.974,3.985,3.973,3.982,6537.0
1702348980000,3.982,3.984,3.977,3.979,1140.0
1702349040000,3.978,3.981,3.978,3.979,346.0
1702349100000,3.978,3.98,3.975,3.98,1194.0
1702349160000,3.98,3.984,3.974,3.974,1492.0
1702349220000,3.975,3.978,3.971,3.971,2150.0
1702349280000,3.971,3.978,3.971,3.974,3347.0
1702349340000,3.973,3.979,3.973,3.978,844.0
1702349400000,3.979,3.981,3.977,3.981,1186.0
1702349460000,3.981,3.982,3.976,3.977,873.0
1702349520000,3.977,3.979,3.977,3.979,106.0
1702349580000,3.978,3.978,3.975,3.975,917.0
1702349640000,3.975,3.975,3.972,3.974,821.0
1702349700000,3.974,3.976,3.973,3.976,192.0
1702349760000,3.974,3.976,3.973,3.973,1428.0
1702349820000,3.975,3.98,3.975,3.98,897.0
1702349880000,3.981,3.981,3.98,3.981,318.0
1702349940000,3.98,3.982,3.979,3.979,561.0
1702350000000,3.98,3.981,3.973,3.979,4941.0
1702350060000,3.979,3.981,3.977,3.979,3453.0
1702350120000,3.978,3.978,3.971,3.972,852.0
1702350180000,3.973,3.979,3.973,3.979,587.0
1702350240000,3.979,3.983,3.977,3.983,279.0
1702350300000,3.983,3.984,3.98,3.982,5148.0
1702350360000,3.982,3.985,3.981,3.981,1740.0
1702350420000,3.982,3.982,3.976,3.977,1116.0
1702350480000,3.977,3.977,3.977,3.977,2624.0
1702350540000,3.976,3.976,3.974,3.974,4894.0
1702350600000,3.974,3.978,3.974,3.977,3580.0
1702350660000,3.978,3.978,3.977,3.978,255.0
1702350720000,3.977,3.977,3.97,3.97,4543.0
1702350780000,3.97,3.975,3.97,3.975,985.0
1702350840000,3.975,3.978,3.975,3.978,639.0
1702350900000,3.978,3.979,3.977,3.979,1386.0
1702350960000,3.979,3.98,3.979,3.979,705.0
1702351020000,3.979,3.979,3.972,3.972,685.0
1702351080000,3.972,3.972,3.964,3.964,1229.0
1702351140000,3.965,3.965,3.961,3.964,699.0
1702351200000,3.965,3.97,3.965,3.965,1018.0
1702351260000,3.965,3.965,3.961,3.961,1316.0
1702351320000,3.964,3.966,3.963,3.964,424.0
1702351380000,3.965,3.965,3.962,3.963,831.0
1702351440000,3.963,3.966,3.963,3.965,896.0
1702351500000,3.964,3.966,3.956,3.956,1628.0
1702351560000,3.955,3.962,3.955,3.962,471.0
1702351620000,3.962,3.962,3.958,3.959,400.0
1702351680000,3.957,3.959,3.955,3.959,687.0
1702351740000,3.958,3.961,3.955,3.961,1818.0
1702351800000,3.961,3.961,3.961,3.961,52.0
1702351860000,3.96,3.96,3.955,3.955,1259.0
1702351920000,3.956,3.956,3.953,3.953,1208.0
1702351980000,3.955,3.958,3.955,3.956,279.0
1702352040000,3.955,3.956,3.954,3.954,201.0
1702352100000,3.953,3.953,3.95,3.953,2749.0
1702352160000,3.954,3.954,3.945,3.945,1747.0
1702352220000,3.947,3.949,3.943,3.945,1747.0
1702352280000,3.945,3.945,3.942,3.943,1208.0
1702352340000,3.943,3.944,3.943,3.943,37.0
1702352400000,3.943,3.947,3.942,3.944,2752.0
1702352460000,3.942,3.942,3.939,3.94,597.0
1702352520000,3.942,3.947,3.942,3.942,1007.0
1702352580000,3.944,3.945,3.939,3.939,717.0
1702352640000,3.94,3.941,3.937,3.939,646.0
1702352700000,3.939,3.941,3.937,3.937,572.0
1702352760000,3.938,3.943,3.937,3.938,896.0
1702352820000,3.938,3.939,3.935,3.935,1046.0
1702352880000,3.934,3.937,3.933,3.935,396.0
1702352940000,3.935,3.936,3.934,3.934,662.0
1702353000000,3.933,3.937,3.933,3.936,1241.0
1702353060000,3.937,3.94,3.936,3.94,905.0
1702353120000,3.94,3.941,3.938,3.938,505.0
1702353180000,3.937,3.937,3.931,3.933,831.0
1702353240000,3.932,3.934,3.931,3.934,376.0
1702353300000,3.935,3.935,3.932,3.932,129.0
1702353360000,3.932,3.932,3.925,3.931,1278.0
1702353420000,3.932,3.934,3.931,3.934,139.0
1702353480000,3.935,3.939,3.933,3.939,477.0
1702353540000,3.938,3.94,3.938,3.939,396.0
1702353600000,3.94,3.949,3.94,3.948,2162.0
1702353660000,3.947,3.947,3.94,3.94,1232.0
1702353720000,3.941,3.941,3.933,3.933,286.0
1702353780000,3.933,3.934,3.929,3.933,4069.0
1702353840000,3.934,3.945,3.934,3.945,5902.0
1702353900000,3.945,3.946,3.941,3.941,4106.0
1702353960000,3.94,3.942,3.937,3.939,626.0
1702354020000,3.937,3.938,3.936,3.936,3116.0
1702354080000,3.938,3.938,3.933,3.938,1176.0
1702354140000,3.937,3.941,3.935,3.941,2677.0
1702354200000,3.941,3.943,3.937,3.94,243.0
1702354260000,3.94,3.942,3.938,3.939,1197.0
1702354320000,3.94,3.941,3.938,3.938,899.0
1702354380000,3.94,3.94,3.932,3.933,2340.0
1702354440000,3.933,3.935,3.931,3.933,729.0
1702354500000,3.934,3.936,3.932,3.933,1172.0
1702354560000,3.933,3.933,3.923,3.927,2948.0
1702354620000,3.926,3.932,3.925,3.932,1486.0
1702354680000,3.93,3.936,3.93,3.936,387.0
1702354740000,3.936,3.936,3.929,3.93,442.0
1702354800000,3.93,3.931,3.925,3.925,626.0
1702354860000,3.924,3.926,3.922,3.923,267.0
1702354920000,3.921,3.921,3.916,3.916,1424.0
1702354980000,3.916,3.916,3.908,3.911,3794.0
1702355040000,3.913,3.922,3.913,3.922,3540.0
1702355100000,3.922,3.924,3.921,3.924,1313.0
1702355160000,3.923,3.924,3.922,3.922,279.0
1702355220000,3.922,3.923,3.919,3.922,1944.0
1702355280000,3.921,3.922,3.92,3.921,552.0
1702355340000,3.921,3.923,3.92,3.923,362.0
1702355400000,3.923,3.925,3.921,3.925,874.0
1702355460000,3.926,3.926,3.92,3.92,303.0
1702355520000,3.919,3.924,3.919,3.923,202.0
1702355580000,3.921,3.921,3.913,3.915,1266.0
1702355640000,3.916,3.916,3.912,3.915,422.0
1702355700000,3.915,3.919,3.914,3.919,1070.0
1702355760000,3.919,3.921,3.918,3.92,1151.0
1702355820000,3.92,3.92,3.914,3.914,164.0
1702355880000,3.914,3.915,3.913,3.914,343.0
1702355940000,3.915,3.915,3.911,3.913,759.0
1702356000000,3.914,3.914,3.911,3.911,699.0
1702356060000,3.912,3.912,3.905,3.907,1142.0
1702356120000,3.907,3.911,3.906,3.911,1752.0
1702356180000,3.91,3.91,3.903,3.903,726.0
1702356240000,3.902,3.903,3.898,3.899,828.0
1702356300000,3.9,3.903,3.9,3.902,1524.0
1702356360000,3.902,3.902,3.899,3.899,529.0
1702356420000,3.901,3.903,3.9,3.902,337.0
1702356480000,3.902,3.907,3.899,3.905,709.0
1702356540000,3.907,3.911,3.907,3.911,221.0
1702356600000,3.911,3.916,3.911,3.916,1919.0
1702356660000,3.913,3.913,3.908,3.909,1916.0
1702356720000,3.91,3.912,3.907,3.908,509.0
1702356780000,3.909,3.91,3.906,3.906,767.0
1702356840000,3.907,3.907,3.902,3.904,891.0
1702356900000,3.905,3.907,3.903,3.907,396.0
1702356960000,3.906,3.906,3.902,3.902,219.0
1702357020000,3.903,3.904,3.896,3.897,636.0
1702357080000,3.896,3.897,3.886,3.888,1129.0
1702357140000,3.888,3.89,3.886,3.888,501.0
1702357200000,3.889,3.898,3.889,3.896,2200.0
1702357260000,3.896,3.898,3.892,3.897,1042.0
1702357320000,3.897,3.902,3.896,3.901,775.0
1702357380000,3.901,3.904,3.9,3.902,644.0
1702357440000,3.903,3.905,3.901,3.905,711.0
1702357500000,3.907,3.91,3.905,3.91,542.0
1702357560000,3.91,3.915,3.91,3.915,835.0
1702357620000,3.915,3.917,3.914,3.916,1511.0
1702357680000,3.916,3.917,3.914,3.914,957.0
1702357740000,3.915,3.917,3.914,3.915,805.0
1702357800000,3.915,3.915,3.91,3.915,544.0
1702357860000,3.914,3.923,3.914,3.923,1759.0
1702357920000,3.923,3.923,3.918,3.918,464.0
1702357980000,3.918,3.918,3.916,3.916,212.0
1702358040000,3.916,3.922,3.916,3.92,3543.0
1702358100000,3.921,3.927,3.921,3.927,960.0
1702358160000,3.927,3.928,3.924,3.928,615.0
1702358220000,3.928,3.934,3.928,3.934,503.0
1702358280000,3.934,3.936,3.933,3.936,1602.0
1702358340000,3.936,3.936,3.932,3.935,843.0
1702358400000,3.935,3.937,3.934,3.936,803.0
1702358460000,3.935,3.935,3.93,3.932,948.0
1702358520000,3.933,3.933,3.93,3.93,75.0
1702358580000,3.928,3.932,3.927,3.931,404.0
1702358640000,3.931,3.933,3.93,3.931,551.0
1702358700000,3.931,3.933,3.931,3.931,191.0
1702358760000,3.932,3.935,3.932,3.932,591.0
1702358820000,3.933,3.933,3.928,3.929,460.0
1702358880000,3.929,3.931,3.922,3.926,6665.0
1702358940000,3.926,3.931,3.926,3.931,671.0
1702359000000,3.93,3.93,3.924,3.927,1251.0
1702359060000,3.926,3.93,3.926,3.928,1383.0
1702359120000,3.928,3.931,3.926,3.926,625.0
1702359180000,3.926,3.926,3.923,3.923,569.0
1702359240000,3.923,3.923,3.92,3.92,294.0
1702359300000,3.919,3.921,3.918,3.92,671.0
1702359360000,3.919,3.922,3.918,3.922,1802.0
1702359420000,3.923,3.924,3.921,3.921,130.0
1702359480000,3.921,3.922,3.919,3.921,375.0
1702359540000,3.921,3.924,3.919,3.924,212.0
1702359600000,3.922,3.926,3.922,3.925,109.0
1702359660000,3.925,3.928,3.924,3.927,960.0
1702359720000,3.928,3.928,3.925,3.927,282.0
1702359780000,3.926,3.927,3.922,3.924,656.0
1702359840000,3.924,3.927,3.924,3.927,183.0
1702359900000,3.926,3.926,3.923,3.923,369.0
1702359960000,3.923,3.924,3.92,3.92,904.0
1702360020000,3.919,3.92,3.917,3.92,1266.0
1702360080000,3.92,3.927,3.92,3.926,136.0
1702360140000,3.927,3.927,3.92,3.92,544.0
1702360200000,3.921,3.925,3.921,3.924,96.0
1702360260000,3.925,3.926,3.919,3.919,114.0
1702360320000,3.919,3.919,3.916,3.916,221.0
1702360380000,3.915,3.92,3.915,3.918,94.0
1702360440000,3.916,3.916,3.915,3.915,55.0
1702360500000,3.917,3.918,3.913,3.918,1026.0
1702360560000,3.919,3.919,3.917,3.918,75.0
1702360620000,3.919,3.919,3.914,3.914,98.0
1702360680000,3.914,3.916,3.914,3.916,79.0
1702360740000,3.916,3.916,3.915,3.915,133.0
1702360800000,3.915,3.919,3.913,3.919,475.0
1702360860000,3.919,3.92,3.914,3.916,533.0
1702360920000,3.916,3.919,3.916,3.916,165.0
1702360980000,3.916,3.918,3.915,3.916,494.0
1702361040000,3.918,3.919,3.915,3.915,616.0
1702361100000,3.913,3.913,3.91,3.91,788.0
1702361160000,3.909,3.909,3.905,3.905,156.0
1702361220000,3.906,3.906,3.9,3.9,332.0
1702361280000,3.902,3.904,3.9,3.901,806.0
1702361340000,3.901,3.901,3.899,3.901,1362.0
1702361400000,3.9,3.912,3.899,3.911,3334.0
1702361460000,3.912,3.928,3.909,3.928,11173.0
1702361520000,3.926,3.93,3.924,3.926,7010.0
1702361580000,3.925,3.931,3.925,3.929,2568.0
1702361640000,3.929,3.932,3.925,3.93,6829.0
1702361700000,3.931,4.005,3.931,4.004,73156.0
1702361760000,4.003,4.092,4.0,4.056,79462.0
1702361820000,4.057,4.06,4.021,4.026,50219.0
1702361880000,4.025,4.028,4.001,4.004,16194.0
1702361940000,4.004,4.023,3.981,4.01,62023.0
1702362000000,4.01,4.039,4.004,4.038,22627.0
1702362060000,4.038,4.051,4.012,4.02,19821.0
1702362120000,4.019,4.031,4.016,4.023,10390.0
1702362180000,4.019,4.038,4.008,4.03,20282.0
1702362240000,4.029,4.033,4.009,4.019,9267.0
1702362300000,4.018,4.054,4.018,4.042,30279.0
1702362360000,4.04,4.05,4.01,4.01,14240.0
1702362420000,4.011,4.017,3.989,3.994,20825.0
1702362480000,3.992,4.002,3.974,4.001,19330.0
1702362540000,4.001,4.009,3.988,3.996,9701.0
1702362600000,3.995,4.011,3.99,4.011,11991.0
1702362660000,4.012,4.017,4.006,4.006,5786.0
1702362720000,4.006,4.026,4.006,4.022,8837.0
1702362780000,4.023,4.028,4.01,4.01,7551.0
1702362840000,4.011,4.015,4.0,4.002,7558.0
1702362900000,4.0,4.003,3.991,3.991,3884.0
1702362960000,3.989,4.0,3.986,3.996,9743.0
1702363020000,3.995,4.004,3.982,3.984,7909.0
1702363080000,3.985,3.995,3.985,3.992,4244.0
1702363140000,3.991,3.991,3.978,3.983,7619.0
1702363200000,3.983,4.016,3.98,4.016,37922.0
1702363260000,4.017,4.018,4.002,4.018,15736.0
1702363320000,4.018,4.067,4.016,4.067,31710.0
1702363380000,4.066,4.074,4.052,4.058,26718.0
1702363440000,4.06,4.06,4.037,4.049,13545.0
1702363500000,4.049,4.061,4.038,4.056,8444.0
1702363560000,4.054,4.057,4.044,4.054,7094.0
1702363620000,4.056,4.061,4.048,4.059,6293.0
1702363680000,4.057,4.071,4.056,4.066,7610.0
1702363740000,4.066,4.067,4.051,4.056,5868.0
1702363800000,4.056,4.083,4.053,4.079,15080.0
1702363860000,4.077,4.093,4.075,4.08,16202.0
1702363920000,4.08,4.093,4.073,4.087,12135.0
1702363980000,4.087,4.095,4.076,4.087,13654.0
1702364040000,4.087,4.091,4.074,4.079,17013.0
1702364100000,4.078,4.079,4.065,4.068,5568.0
1702364160000,4.069,4.07,4.047,4.056,13924.0
1702364220000,4.057,4.063,4.051,4.058,4609.0
1702364280000,4.057,4.063,4.056,4.057,2382.0
1702364340000,4.056,4.065,4.044,4.064,8325.0
1702364400000,4.063,4.076,4.056,4.075,11256.0
1702364460000,4.075,4.079,4.056,4.069,19870.0
1702364520000,4.069,4.105,4.066,4.104,29529.0
1702364580000,4.104,4.116,4.093,4.116,38186.0
1702364640000,4.115,4.116,4.092,4.1,18482.0
1702364700000,4.099,4.099,4.086,4.087,13864.0
1702364760000,4.087,4.087,4.065,4.072,23918.0
1702364820000,4.072,4.074,4.058,4.058,28648.0
1702364880000,4.059,4.097,4.059,4.089,27929.0
1702364940000,4.088,4.094,4.083,4.092,5363.0
1702365000000,4.091,4.099,4.086,4.095,14084.0
1702365060000,4.094,4.096,4.088,4.093,3996.0
1702365120000,4.093,4.094,4.073,4.074,16798.0
1702365180000,4.076,4.083,4.075,4.08,3089.0
1702365240000,4.08,4.082,4.065,4.067,18236.0
1702365300000,4.067,4.067,4.034,4.05,35959.0
1702365360000,4.05,4.054,4.039,4.049,14689.0
1702365420000,4.048,4.057,4.045,4.056,3247.0
1702365480000,4.055,4.057,4.033,4.033,11040.0
1702365540000,4.033,4.035,4.027,4.033,15885.0
1702365600000,4.032,4.036,4.02,4.024,16674.0
1702365660000,4.026,4.033,4.013,4.016,18517.0
1702365720000,4.017,4.026,4.017,4.021,9080.0
1702365780000,4.022,4.022,4.02,4.021,1424.0
1702365840000,4.021,4.023,4.016,4.02,3553.0
1702365900000,4.02,4.025,4.006,4.008,9108.0
1702365960000,4.007,4.02,4.005,4.017,6510.0
1702366020000,4.015,4.017,4.006,4.014,3970.0
1702366080000,4.015,4.022,4.01,4.01,2576.0
1702366140000,4.01,4.014,4.007,4.014,2844.0
1702366200000,4.014,4.031,4.005,4.028,19708.0
1702366260000,4.027,4.056,4.025,4.038,61807.0
1702366320000,4.037,4.043,4.033,4.037,3994.0
1702366380000,4.036,4.036,4.022,4.023,2171.0
1702366440000,4.023,4.029,4.014,4.022,6518.0
1702366500000,4.022,4.027,4.017,4.025,3012.0
1702366560000,4.027,4.042,4.026,4.042,3676.0
1702366620000,4.041,4.043,4.031,4.033,3141.0
1702366680000,4.033,4.035,4.028,4.032,2406.0
1702366740000,4.031,4.034,4.026,4.026,1239.0
1702366800000,4.027,4.034,4.026,4.03,2181.0
1702366860000,4.031,4.037,4.026,4.036,2081.0
1702366920000,4.034,4.035,4.024,4.035,5029.0
1702366980000,4.035,4.037,4.03,4.037,741.0
1702367040000,4.038,4.039,4.034,4.039,2976.0
1702367100000,4.04,4.044,4.036,4.042,2174.0
1702367160000,4.04,4.05,4.038,4.044,2102.0
1702367220000,4.044,4.048,4.04,4.042,2066.0
1702367280000,4.04,4.048,4.04,4.048,1316.0
1702367340000,4.047,4.047,4.041,4.046,3363.0
1702367400000,4.047,4.053,4.04,4.053,1660.0
1702367460000,4.054,4.058,4.052,4.055,2195.0
1702367520000,4.054,4.06,4.053,4.057,5610.0
1702367580000,4.056,4.064,4.054,4.064,4046.0
1702367640000,4.063,4.064,4.057,4.058,6502.0
1702367700000,4.056,4.06,4.05,4.05,4549.0
1702367760000,4.051,4.053,4.05,4.053,2107.0
1702367820000,4.052,4.053,4.045,4.045,3462.0
1702367880000,4.045,4.045,4.041,4.041,1294.0
1702367940000,4.042,4.05,4.042,4.049,3150.0
1702368000000,4.049,4.06,4.048,4.06,5381.0
1702368060000,4.059,4.061,4.043,4.044,3087.0
1702368120000,4.042,4.044,4.037,4.04,1575.0
1702368180000,4.043,4.044,4.038,4.041,892.0
1702368240000,4.04,4.043,4.03,4.032,4584.0
1702368300000,4.032,4.033,3.999,4.007,23772.0
1702368360000,4.007,4.012,4.005,4.012,6215.0
1702368420000,4.011,4.017,4.008,4.013,13250.0
1702368480000,4.016,4.021,4.005,4.008,6146.0
1702368540000,4.008,4.008,4.001,4.003,7675.0
1702368600000,4.003,4.012,4.003,4.007,4261.0
1702368660000,4.008,4.01,4.004,4.007,1569.0
1702368720000,4.006,4.012,4.003,4.009,3861.0
1702368780000,4.009,4.015,4.003,4.004,3958.0
1702368840000,4.004,4.005,4.0,4.003,2011.0
1702368900000,4.004,4.009,4.001,4.009,1082.0
1702368960000,4.008,4.014,3.997,3.999,4054.0
1702369020000,4.0,4.006,4.0,4.001,695.0
1702369080000,3.998,3.999,3.993,3.995,3680.0
1702369140000,3.995,4.003,3.994,4.003,6104.0
1702369200000,4.002,4.004,3.993,3.999,8936.0
1702369260000,3.999,4.008,3.998,4.008,1516.0
1702369320000,4.008,4.012,4.005,4.005,4397.0
1702369380000,4.004,4.006,4.0,4.005,2833.0
1702369440000,4.005,4.009,4.005,4.008,998.0
1702369500000,4.009,4.009,4.004,4.006,2373.0
1702369560000,4.005,4.015,4.001,4.014,5966.0
1702369620000,4.014,4.016,4.001,4.001,2921.0
1702369680000,4.002,4.002,3.99,3.992,7838.0
1702369740000,3.992,3.999,3.992,3.998,1484.0
1702369800000,3.999,4.005,3.996,4.005,1913.0
1702369860000,4.004,4.006,3.984,3.987,4628.0
1702369920000,3.988,4.0,3.984,3.991,3799.0
1702369980000,3.99,3.992,3.986,3.988,2017.0
1702370040000,3.989,3.998,3.989,3.997,2322.0
1702370100000,3.997,4.002,3.994,4.001,904.0
1702370160000,4.001,4.001,3.96,3.964,37814.0
1702370220000,3.967,3.978,3.967,3.977,7686.0
1702370280000,3.977,3.978,3.97,3.978,6779.0
1702370340000,3.976,3.98,3.975,3.979,1809.0
1702370400000,3.979,3.984,3.975,3.975,3258.0
1702370460000,3.975,3.979,3.975,3.979,1276.0
1702370520000,3.978,3.983,3.978,3.978,2737.0
1702370580000,3.977,3.978,3.977,3.978,1497.0
1702370640000,3.979,3.981,3.978,3.981,815.0
1702370700000,3.98,3.986,3.98,3.986,3397.0
1702370760000,3.986,3.991,3.984,3.989,3107.0
1702370820000,3.988,4.001,3.988,3.999,5034.0
1702370880000,4.0,4.001,3.992,3.992,5827.0
1702370940000,3.991,3.991,3.986,3.989,698.0
1702371000000,3.989,3.989,3.984,3.986,3123.0
1702371060000,3.985,3.988,3.983,3.985,464.0
1702371120000,3.985,3.986,3.984,3.985,878.0
1702371180000,3.986,3.99,3.986,3.99,1950.0
1702371240000,3.991,3.995,3.991,3.993,1245.0
1702371300000,3.994,3.995,3.988,3.989,3967.0
1702371360000,3.99,3.997,3.987,3.997,1256.0
1702371420000,3.996,3.996,3.99,3.99,2152.0
1702371480000,3.99,3.991,3.985,3.985,2493.0
1702371540000,3.986,3.986,3.977,3.98,4000.0
1702371600000,3.98,3.981,3.974,3.974,3539.0
1702371660000,3.975,3.976,3.969,3.969,1292.0
1702371720000,3.968,3.968,3.951,3.956,5512.0
1702371780000,3.957,3.974,3.957,3.97,7451.0
1702371840000,3.971,3.974,3.964,3.966,3090.0
1702371900000,3.964,3.965,3.958,3.96,5511.0
1702371960000,3.961,3.963,3.956,3.96,2061.0
1702372020000,3.961,3.961,3.953,3.955,1846.0
1702372080000,3.954,3.954,3.948,3.951,3858.0
1702372140000,3.952,3.954,3.949,3.949,1996.0
1702372200000,3.95,3.95,3.941,3.947,7393.0
1702372260000,3.947,3.949,3.945,3.947,1700.0
1702372320000,3.949,3.954,3.947,3.947,1407.0
1702372380000,3.946,3.946,3.938,3.94,1667.0
1702372440000,3.94,3.948,3.94,3.946,2750.0
1702372500000,3.946,3.956,3.946,3.954,2494.0
1702372560000,3.955,3.955,3.948,3.95,1759.0
1702372620000,3.949,3.951,3.946,3.946,659.0
1702372680000,3.946,3.946,3.942,3.943,3838.0
1702372740000,3.94,3.945,3.939,3.945,2111.0
1702372800000,3.946,3.954,3.945,3.952,1494.0
1702372860000,3.952,3.955,3.951,3.952,821.0
1702372920000,3.952,3.953,3.95,3.953,874.0
1702372980000,3.952,3.959,3.952,3.957,1642.0
1702373040000,3.956,3.961,3.955,3.956,4323.0
1702373100000,3.956,3.959,3.953,3.956,2204.0
1702373160000,3.957,3.959,3.953,3.959,442.0
1702373220000,3.959,3.963,3.956,3.956,1790.0
1702373280000,3.955,3.962,3.955,3.961,1587.0
1702373340000,3.961,3.961,3.957,3.958,1757.0
1702373400000,3.958,3.959,3.954,3.954,1292.0
1702373460000,3.953,3.954,3.946,3.948,2745.0
1702373520000,3.949,3.95,3.947,3.948,1326.0
1702373580000,3.95,3.951,3.94,3.94,2711.0
1702373640000,3.942,3.947,3.941,3.947,1070.0
1702373700000,3.947,3.953,3.942,3.945,4893.0
1702373760000,3.944,3.944,3.939,3.939,2750.0
1702373820000,3.94,3.941,3.926,3.926,6636.0
1702373880000,3.929,3.938,3.929,3.934,6252.0
1702373940000,3.932,3.94,3.932,3.937,1140.0
1702374000000,3.938,3.94,3.935,3.938,779.0
1702374060000,3.939,3.94,3.935,3.939,2507.0
1702374120000,3.94,3.94,3.936,3.938,898.0
1702374180000,3.939,3.94,3.931,3.933,1886.0
1702374240000,3.933,3.933,3.929,3.93,1755.0
1702374300000,3.931,3.941,3.931,3.94,2933.0
1702374360000,3.94,3.941,3.935,3.937,871.0
1702374420000,3.937,3.938,3.933,3.937,1772.0
1702374480000,3.938,3.94,3.932,3.932,1782.0
1702374540000,3.932,3.933,3.931,3.932,1394.0
1702374600000,3.932,3.932,3.927,3.93,6971.0
1702374660000,3.931,3.932,3.927,3.931,3715.0
1702374720000,3.931,3.936,3.931,3.934,510.0
1702374780000,3.935,3.936,3.931,3.933,1422.0
1702374840000,3.934,3.935,3.933,3.934,504.0
1702374900000,3.935,3.937,3.934,3.937,1226.0
1702374960000,3.937,3.937,3.93,3.93,3485.0
1702375020000,3.93,3.932,3.918,3.921,15042.0
1702375080000,3.921,3.927,3.92,3.92,4988.0
1702375140000,3.921,3.923,3.918,3.92,3912.0
1702375200000,3.92,3.924,3.917,3.922,4311.0
1702375260000,3.924,3.929,3.921,3.929,5649.0
1702375320000,3.927,3.928,3.917,3.917,2205.0
1702375380000,3.917,3.919,3.91,3.91,8273.0
1702375440000,3.911,3.929,3.911,3.926,16889.0
1702375500000,3.927,3.931,3.925,3.929,8387.0
1702375560000,3.929,3.932,3.927,3.929,4016.0
1702375620000,3.93,3.933,3.927,3.932,2214.0
1702375680000,3.932,3.935,3.929,3.931,7588.0
1702375740000,3.929,3.931,3.928,3.931,1883.0
1702375800000,3.932,3.943,3.93,3.943,7332.0
1702375860000,3.943,3.949,3.938,3.944,6190.0
1702375920000,3.943,3.946,3.943,3.946,1598.0
1702375980000,3.945,3.947,3.939,3.942,8339.0
1702376040000,3.941,3.95,3.941,3.948,5932.0
1702376100000,3.948,3.949,3.941,3.948,3315.0
1702376160000,3.948,3.948,3.944,3.946,2851.0
1702376220000,3.946,3.946,3.932,3.936,3643.0
1702376280000,3.935,3.944,3.935,3.943,2784.0
1702376340000,3.943,3.943,3.936,3.937,1536.0
1702376400000,3.937,3.94,3.937,3.939,389.0
1702376460000,3.94,3.943,3.936,3.936,1915.0
1702376520000,3.938,3.938,3.935,3.936,1038.0
1702376580000,3.936,3.937,3.934,3.934,1066.0
1702376640000,3.934,3.934,3.932,3.934,346.0
1702376700000,3.933,3.933,3.93,3.932,1341.0
1702376760000,3.933,3.934,3.932,3.932,411.0
1702376820000,3.933,3.935,3.933,3.935,1071.0
1702376880000,3.935,3.94,3.935,3.939,1850.0
1702376940000,3.939,3.939,3.933,3.933,2206.0
1702377000000,3.933,3.939,3.931,3.939,1545.0
1702377060000,3.939,3.942,3.934,3.935,1584.0
1702377120000,3.936,3.937,3.934,3.935,911.0
1702377180000,3.934,3.934,3.922,3.923,6478.0
1702377240000,3.923,3.927,3.921,3.924,5452.0
1702377300000,3.924,3.933,3.922,3.933,2201.0
1702377360000,3.933,3.935,3.927,3.927,742.0
1702377420000,3.928,3.932,3.928,3.931,575.0
1702377480000,3.929,3.929,3.918,3.918,2956.0
1702377540000,3.919,3.93,3.919,3.93,1576.0
1702377600000,3.93,3.932,3.928,3.93,603.0
1702377660000,3.93,3.93,3.927,3.928,1002.0
1702377720000,3.928,3.928,3.921,3.923,3403.0
1702377780000,3.922,3.926,3.905,3.912,24226.0
1702377840000,3.911,3.914,3.908,3.913,6276.0
1702377900000,3.915,3.922,3.915,3.917,1006.0
1702377960000,3.917,3.922,3.915,3.919,1780.0
1702378020000,3.919,3.919,3.909,3.91,2201.0
1702378080000,3.911,3.914,3.91,3.913,1718.0
1702378140000,3.912,3.912,3.905,3.908,1140.0
1702378200000,3.909,3.913,3.906,3.908,4602.0
1702378260000,3.909,3.913,3.907,3.911,1052.0
1702378320000,3.911,3.911,3.907,3.91,1671.0
1702378380000,3.91,3.917,3.91,3.916,2828.0
1702378440000,3.917,3.917,3.912,3.914,3301.0
1702378500000,3.915,3.922,3.914,3.922,2659.0
1702378560000,3.921,3.924,3.921,3.923,1322.0
1702378620000,3.922,3.926,3.922,3.925,1999.0
1702378680000,3.924,3.926,3.912,3.912,3130.0
1702378740000,3.913,3.921,3.913,3.921,2639.0
1702378800000,3.921,3.921,3.916,3.921,2432.0
1702378860000,3.923,3.924,3.915,3.917,2889.0
1702378920000,3.917,3.917,3.91,3.915,3415.0
1702378980000,3.914,3.915,3.909,3.91,581.0
1702379040000,3.91,3.924,3.91,3.923,2251.0
1702379100000,3.922,3.926,3.918,3.92,2802.0
1702379160000,3.92,3.92,3.903,3.916,14199.0
1702379220000,3.917,3.919,3.914,3.919,1791.0
1702379280000,3.92,3.923,3.92,3.923,1084.0
1702379340000,3.923,3.923,3.917,3.92,699.0
1702379400000,3.918,3.92,3.914,3.915,690.0
1702379460000,3.915,3.918,3.911,3.916,1298.0
1702379520000,3.916,3.916,3.907,3.91,2912.0
1702379580000,3.91,3.912,3.908,3.908,1118.0
1702379640000,3.907,3.907,3.904,3.907,1777.0
1702379700000,3.907,3.917,3.906,3.917,2226.0
1702379760000,3.917,3.917,3.912,3.912,762.0
1702379820000,3.914,3.918,3.91,3.918,2253.0
1702379880000,3.918,3.919,3.907,3.908,1235.0
1702379940000,3.907,3.911,3.897,3.911,6519.0
1702380000000,3.911,3.917,3.909,3.917,1674.0
1702380060000,3.917,3.917,3.914,3.917,1643.0
1702380120000,3.918,3.919,3.912,3.914,1608.0
1702380180000,3.915,3.916,3.91,3.913,1079.0
1702380240000,3.913,3.917,3.909,3.917,3038.0
1702380300000,3.918,3.919,3.913,3.914,1640.0
1702380360000,3.915,3.916,3.91,3.914,866.0
1702380420000,3.912,3.914,3.91,3.911,1891.0
1702380480000,3.913,3.917,3.912,3.916,1606.0
1702380540000,3.916,3.916,3.912,3.914,1992.0
1702380600000,3.915,3.916,3.911,3.915,2970.0
1702380660000,3.915,3.916,3.907,3.908,2294.0
1702380720000,3.907,3.911,3.905,3.906,1579.0
1702380780000,3.906,3.906,3.892,3.893,7327.0
1702380840000,3.893,3.903,3.893,3.902,3825.0
1702380900000,3.903,3.903,3.89,3.89,3302.0
1702380960000,3.891,3.892,3.875,3.889,15791.0
1702381020000,3.889,3.897,3.885,3.897,4807.0
1702381080000,3.897,3.9,3.895,3.899,2026.0
1702381140000,3.898,3.898,3.89,3.893,1910.0
1702381200000,3.892,3.895,3.888,3.893,2296.0
1702381260000,3.893,3.893,3.887,3.891,968.0
1702381320000,3.892,3.894,3.884,3.89,2733.0
1702381380000,3.89,3.891,3.881,3.884,4152.0
1702381440000,3.882,3.883,3.877,3.879,3652.0
1702381500000,3.879,3.889,3.878,3.889,7571.0
1702381560000,3.888,3.891,3.884,3.889,1992.0
1702381620000,3.89,3.89,3.884,3.884,1329.0
1702381680000,3.883,3.883,3.878,3.88,2311.0
1702381740000,3.882,3.887,3.882,3.885,1051.0
1702381800000,3.886,3.888,3.88,3.883,1723.0
1702381860000,3.884,3.886,3.883,3.885,1197.0
1702381920000,3.886,3.886,3.882,3.882,541.0
1702381980000,3.881,3.882,3.878,3.88,1538.0
1702382040000,3.879,3.882,3.878,3.88,3036.0
1702382100000,3.881,3.884,3.871,3.874,2890.0
1702382160000,3.873,3.874,3.865,3.874,7393.0
1702382220000,3.873,3.873,3.863,3.864,1782.0
1702382280000,3.865,3.869,3.863,3.867,2918.0
1702382340000,3.866,3.869,3.862,3.868,2279.0
1702382400000,3.868,3.881,3.866,3.877,9977.0
1702382460000,3.879,3.881,3.872,3.872,3903.0
1702382520000,3.872,3.878,3.87,3.874,2474.0
1702382580000,3.874,3.874,3.861,3.867,5067.0
1702382640000,3.867,3.875,3.867,3.875,3199.0
1702382700000,3.874,3.88,3.872,3.878,5052.0
1702382760000,3.878,3.884,3.876,3.883,2438.0
1702382820000,3.883,3.883,3.874,3.877,2522.0
1702382880000,3.876,3.881,3.87,3.871,4150.0
1702382940000,3.872,3.875,3.864,3.864,3401.0
1702383000000,3.863,3.865,3.848,3.848,9978.0
1702383060000,3.848,3.863,3.84,3.857,9887.0
1702383120000,3.856,3.86,3.851,3.853,2915.0
1702383180000,3.855,3.86,3.855,3.859,1481.0
1702383240000,3.857,3.861,3.855,3.86,1754.0
1702383300000,3.863,3.872,3.863,3.872,2237.0
1702383360000,3.871,3.88,3.871,3.88,4163.0
1702383420000,3.881,3.881,3.878,3.879,981.0
1702383480000,3.878,3.88,3.877,3.879,1135.0
1702383540000,3.878,3.884,3.878,3.884,3727.0
1702383600000,3.884,3.888,3.882,3.885,2008.0
1702383660000,3.887,3.895,3.887,3.894,1773.0
1702383720000,3.895,3.901,3.892,3.893,4049.0
1702383780000,3.891,3.892,3.887,3.889,1782.0
1702383840000,3.888,3.895,3.887,3.891,2355.0
1702383900000,3.891,3.894,3.887,3.887,1396.0
1702383960000,3.887,3.892,3.886,3.892,784.0
1702384020000,3.892,3.892,3.882,3.883,1833.0
1702384080000,3.882,3.884,3.88,3.883,1859.0
1702384140000,3.883,3.886,3.881,3.886,1343.0
1702384200000,3.886,3.889,3.884,3.886,1179.0
1702384260000,3.885,3.89,3.878,3.882,4652.0
1702384320000,3.882,3.882,3.878,3.881,2017.0
1702384380000,3.881,3.881,3.871,3.873,6742.0
1702384440000,3.873,3.877,3.87,3.872,1726.0
1702384500000,3.874,3.877,3.873,3.874,821.0
1702384560000,3.875,3.877,3.873,3.876,1214.0
1702384620000,3.876,3.876,3.872,3.873,1754.0
1702384680000,3.873,3.873,3.87,3.871,2170.0
1702384740000,3.872,3.873,3.872,3.872,992.0
1702384800000,3.872,3.872,3.867,3.869,666.0
1702384860000,3.87,3.875,3.869,3.873,994.0
1702384920000,3.872,3.874,3.87,3.872,1574.0
1702384980000,3.872,3.878,3.872,3.876,1371.0
1702385040000,3.875,3.879,3.875,3.878,799.0
1702385100000,3.88,3.889,3.88,3.882,6061.0
1702385160000,3.883,3.885,3.88,3.881,2006.0
1702385220000,3.881,3.885,3.88,3.885,541.0
1702385280000,3.885,3.886,3.882,3.885,1168.0
1702385340000,3.885,3.886,3.881,3.881,1389.0
1702385400000,3.88,3.882,3.877,3.878,1517.0
1702385460000,3.878,3.882,3.876,3.882,5979.0
1702385520000,3.881,3.884,3.88,3.883,667.0
1702385580000,3.883,3.885,3.881,3.881,1052.0
1702385640000,3.881,3.885,3.881,3.885,1820.0
1702385700000,3.886,3.893,3.886,3.889,2646.0
1702385760000,3.889,3.892,3.889,3.892,1294.0
1702385820000,3.892,3.894,3.889,3.89,1172.0
1702385880000,3.89,3.894,3.89,3.893,1349.0
1702385940000,3.893,3.893,3.89,3.892,731.0
1702386000000,3.89,3.893,3.887,3.89,2202.0
1702386060000,3.89,3.898,3.89,3.897,2026.0
1702386120000,3.898,3.903,3.896,3.902,3104.0
1702386180000,3.902,3.904,3.896,3.897,2010.0
1702386240000,3.897,3.899,3.896,3.899,2226.0
1702386300000,3.899,3.904,3.899,3.903,5110.0
1702386360000,3.903,3.906,3.903,3.906,1723.0
1702386420000,3.906,3.907,3.879,3.884,45671.0
1702386480000,3.884,3.89,3.87,3.889,14860.0
1702386540000,3.889,3.893,3.889,3.892,1625.0
1702386600000,3.892,3.892,3.879,3.882,15244.0
1702386660000,3.882,3.883,3.876,3.876,7486.0
1702386720000,3.876,3.877,3.873,3.873,3470.0
1702386780000,3.872,3.874,3.869,3.871,4365.0
1702386840000,3.872,3.873,3.869,3.869,2077.0
1702386900000,3.869,3.87,3.85,3.862,35981.0
1702386960000,3.863,3.866,3.857,3.859,5659.0
1702387020000,3.858,3.859,3.851,3.852,6977.0
1702387080000,3.852,3.859,3.852,3.858,7007.0
1702387140000,3.857,3.86,3.856,3.859,2255.0
1702387200000,3.86,3.86,3.844,3.847,5653.0
1702387260000,3.846,3.847,3.813,3.833,37564.0
1702387320000,3.833,3.843,3.828,3.838,16384.0
1702387380000,3.837,3.839,3.835,3.836,1163.0
1702387440000,3.835,3.838,3.833,3.835,1348.0
1702387500000,3.834,3.834,3.818,3.823,12213.0
1702387560000,3.823,3.831,3.823,3.824,4174.0
1702387620000,3.824,3.832,3.824,3.83,2285.0
1702387680000,3.829,3.829,3.825,3.828,2887.0
1702387740000,3.828,3.844,3.828,3.834,7458.0
1702387800000,3.834,3.856,3.829,3.856,9953.0
1702387860000,3.857,3.874,3.857,3.873,5479.0
1702387920000,3.875,3.881,3.853,3.861,11857.0
1702387980000,3.862,3.868,3.852,3.854,6364.0
1702388040000,3.851,3.857,3.837,3.856,8999.0
1702388100000,3.856,3.869,3.853,3.867,5660.0
1702388160000,3.867,3.878,3.867,3.877,3634.0
1702388220000,3.876,3.88,3.867,3.874,9018.0
1702388280000,3.874,3.88,3.867,3.879,11543.0
1702388340000,3.88,3.891,3.874,3.875,10124.0
1702388400000,3.876,3.88,3.87,3.876,2194.0
1702388460000,3.877,3.882,3.877,3.88,1681.0
1702388520000,3.879,3.889,3.879,3.889,4921.0
1702388580000,3.889,3.892,3.884,3.884,2177.0
1702388640000,3.884,3.889,3.882,3.885,2581.0
1702388700000,3.886,3.891,3.882,3.891,3613.0
1702388760000,3.891,3.892,3.878,3.879,2184.0
1702388820000,3.88,3.88,3.871,3.872,2243.0
1702388880000,3.872,3.873,3.866,3.873,2606.0
1702388940000,3.873,3.876,3.87,3.872,982.0
1702389000000,3.872,3.889,3.872,3.888,3724.0
1702389060000,3.887,3.891,3.878,3.879,1849.0
1702389120000,3.878,3.882,3.871,3.872,1332.0
1702389180000,3.875,3.875,3.866,3.87,2035.0
1702389240000,3.869,3.871,3.86,3.862,1925.0
1702389300000,3.862,3.866,3.856,3.857,996.0
1702389360000,3.857,3.868,3.857,3.868,6616.0
1702389420000,3.868,3.869,3.861,3.861,1734.0
1702389480000,3.862,3.863,3.86,3.862,722.0
1702389540000,3.862,3.863,3.859,3.863,548.0
1702389600000,3.86,3.867,3.859,3.864,2119.0
1702389660000,3.866,3.868,3.861,3.862,2051.0
1702389720000,3.861,3.862,3.85,3.85,2768.0
1702389780000,3.851,3.855,3.847,3.85,1691.0
1702389840000,3.851,3.861,3.846,3.861,10981.0
1702389900000,3.861,3.864,3.859,3.861,2145.0
1702389960000,3.862,3.863,3.85,3.856,5418.0
1702390020000,3.857,3.862,3.856,3.86,4496.0
1702390080000,3.86,3.865,3.86,3.863,2510.0
1702390140000,3.863,3.863,3.853,3.853,1429.0
1702390200000,3.852,3.854,3.85,3.852,2275.0
1702390260000,3.853,3.854,3.844,3.844,2988.0
1702390320000,3.844,3.844,3.837,3.837,1617.0
1702390380000,3.837,3.844,3.836,3.836,2537.0
1702390440000,3.835,3.835,3.829,3.829,1134.0
1702390500000,3.829,3.836,3.829,3.834,2257.0
1702390560000,3.834,3.84,3.834,3.836,1960.0
1702390620000,3.835,3.844,3.832,3.844,4088.0
1702390680000,3.845,3.852,3.844,3.849,1747.0
1702390740000,3.848,3.85,3.836,3.838,2265.0
1702390800000,3.838,3.839,3.835,3.835,752.0
1702390860000,3.834,3.841,3.833,3.841,2266.0
1702390920000,3.84,3.84,3.831,3.832,2134.0
1702390980000,3.832,3.835,3.831,3.834,839.0
1702391040000,3.835,3.837,3.833,3.837,670.0
1702391100000,3.837,3.846,3.835,3.846,1145.0
1702391160000,3.846,3.848,3.841,3.845,1812.0
1702391220000,3.845,3.845,3.831,3.831,2557.0
1702391280000,3.831,3.835,3.827,3.827,2164.0
1702391340000,3.827,3.828,3.825,3.828,1730.0
1702391400000,3.827,3.837,3.826,3.835,5552.0
1702391460000,3.837,3.841,3.836,3.836,1847.0
1702391520000,3.837,3.84,3.836,3.839,650.0
1702391580000,3.838,3.844,3.836,3.84,2529.0
1702391640000,3.842,3.843,3.839,3.84,801.0
1702391700000,3.842,3.842,3.829,3.829,1668.0
1702391760000,3.828,3.828,3.822,3.826,2301.0
1702391820000,3.825,3.827,3.817,3.827,3940.0
1702391880000,3.827,3.833,3.825,3.829,1576.0
1702391940000,3.83,3.836,3.826,3.827,1977.0
1702392000000,3.828,3.831,3.825,3.83,2019.0
1702392060000,3.83,3.833,3.828,3.832,646.0
1702392120000,3.83,3.83,3.822,3.826,8541.0
1702392180000,3.827,3.828,3.82,3.823,1999.0
1702392240000,3.821,3.825,3.819,3.822,1886.0
1702392300000,3.821,3.825,3.802,3.825,21845.0
1702392360000,3.824,3.827,3.813,3.814,3950.0
1702392420000,3.814,3.827,3.811,3.827,6047.0
1702392480000,3.827,3.829,3.814,3.816,4126.0
1702392540000,3.816,3.821,3.815,3.82,1147.0
1702392600000,3.82,3.826,3.813,3.825,3239.0
1702392660000,3.824,3.828,3.82,3.821,8689.0
1702392720000,3.821,3.822,3.814,3.818,3458.0
1702392780000,3.819,3.822,3.812,3.812,1053.0
1702392840000,3.813,3.815,3.807,3.808,6087.0
1702392900000,3.809,3.812,3.802,3.803,4416.0
1702392960000,3.803,3.804,3.787,3.795,13116.0
1702393020000,3.797,3.816,3.797,3.816,5241.0
1702393080000,3.816,3.823,3.815,3.822,2998.0
1702393140000,3.822,3.822,3.816,3.816,1898.0
1702393200000,3.816,3.822,3.811,3.812,4173.0
1702393260000,3.811,3.819,3.809,3.819,2670.0
1702393320000,3.819,3.823,3.817,3.82,2858.0
1702393380000,3.821,3.822,3.818,3.82,1131.0
1702393440000,3.819,3.82,3.811,3.811,5238.0
1702393500000,3.81,3.81,3.796,3.809,6558.0
1702393560000,3.809,3.813,3.804,3.813,6878.0
1702393620000,3.813,3.823,3.813,3.821,4902.0
1702393680000,3.821,3.824,3.818,3.818,3791.0
1702393740000,3.819,3.825,3.819,3.82,2187.0
1702393800000,3.819,3.823,3.811,3.814,2862.0
1702393860000,3.814,3.816,3.809,3.809,8764.0
1702393920000,3.808,3.813,3.806,3.811,1392.0
1702393980000,3.812,3.816,3.81,3.814,2972.0
1702394040000,3.814,3.814,3.804,3.804,1012.0
1702394100000,3.804,3.81,3.792,3.792,3850.0
1702394160000,3.793,3.8,3.787,3.79,2361.0
1702394220000,3.79,3.795,3.78,3.787,5586.0
1702394280000,3.785,3.796,3.782,3.788,5307.0
1702394340000,3.788,3.792,3.787,3.792,2294.0
1702394400000,3.79,3.794,3.777,3.778,3995.0
1702394460000,3.78,3.78,3.766,3.775,11361.0
1702394520000,3.776,3.778,3.76,3.766,15995.0
1702394580000,3.765,3.768,3.745,3.765,29382.0
1702394640000,3.764,3.764,3.751,3.756,11693.0
1702394700000,3.753,3.766,3.752,3.76,5347.0
1702394760000,3.76,3.769,3.729,3.737,9470.0
1702394820000,3.738,3.76,3.723,3.754,24940.0
1702394880000,3.752,3.752,3.729,3.738,18215.0
1702394940000,3.74,3.759,3.736,3.736,16321.0
1702395000000,3.736,3.761,3.733,3.76,9055.0
1702395060000,3.758,3.772,3.758,3.768,3113.0
1702395120000,3.769,3.775,3.766,3.771,3057.0
1702395180000,3.771,3.778,3.768,3.777,5033.0
1702395240000,3.777,3.784,3.774,3.782,9351.0
1702395300000,3.782,3.784,3.773,3.775,5054.0
1702395360000,3.773,3.783,3.771,3.775,3131.0
1702395420000,3.773,3.777,3.772,3.772,1479.0
1702395480000,3.773,3.779,3.772,3.779,669.0
1702395540000,3.778,3.786,3.778,3.784,3496.0
1702395600000,3.783,3.785,3.781,3.785,1228.0
1702395660000,3.783,3.784,3.775,3.776,6828.0
1702395720000,3.778,3.784,3.775,3.782,1919.0
1702395780000,3.782,3.783,3.774,3.777,2317.0
1702395840000,3.777,3.782,3.777,3.78,698.0
1702395900000,3.779,3.783,3.777,3.782,3967.0
1702395960000,3.784,3.787,3.777,3.781,1482.0
1702396020000,3.78,3.782,3.773,3.773,2226.0
1702396080000,3.774,3.776,3.772,3.773,2237.0
1702396140000,3.773,3.776,3.773,3.774,1477.0
1702396200000,3.772,3.772,3.76,3.761,5063.0
1702396260000,3.762,3.765,3.758,3.763,1492.0
1702396320000,3.763,3.763,3.755,3.758,3084.0
1702396380000,3.757,3.757,3.753,3.756,1045.0
1702396440000,3.757,3.757,3.748,3.752,1685.0
1702396500000,3.752,3.762,3.75,3.762,1425.0
1702396560000,3.762,3.768,3.761,3.766,988.0
1702396620000,3.766,3.771,3.763,3.767,7401.0
1702396680000,3.767,3.769,3.766,3.767,2711.0
1702396740000,3.766,3.766,3.762,3.762,1039.0
1702396800000,3.761,3.763,3.76,3.762,1765.0
1702396860000,3.763,3.767,3.763,3.763,2308.0
1702396920000,3.762,3.763,3.758,3.762,1387.0
1702396980000,3.762,3.779,3.762,3.778,1225.0
1702397040000,3.777,3.78,3.776,3.776,5553.0
1702397100000,3.778,3.779,3.763,3.763,1200.0
1702397160000,3.762,3.764,3.759,3.764,1153.0
1702397220000,3.764,3.766,3.754,3.755,3953.0
1702397280000,3.754,3.756,3.752,3.755,1499.0
1702397340000,3.754,3.757,3.748,3.751,5111.0
1702397400000,3.753,3.754,3.746,3.746,1228.0
1702397460000,3.747,3.754,3.747,3.751,4480.0
1702397520000,3.751,3.751,3.746,3.746,1817.0
1702397580000,3.746,3.75,3.744,3.75,1629.0
1702397640000,3.75,3.753,3.749,3.752,4547.0
1702397700000,3.752,3.754,3.741,3.745,2531.0
1702397760000,3.742,3.752,3.742,3.747,1218.0
1702397820000,3.747,3.749,3.744,3.747,1316.0
1702397880000,3.747,3.747,3.73,3.736,4467.0
1702397940000,3.738,3.741,3.733,3.735,936.0
1702398000000,3.734,3.739,3.734,3.736,1030.0
1702398060000,3.736,3.745,3.736,3.745,2970.0
1702398120000,3.746,3.758,3.746,3.755,2527.0
1702398180000,3.757,3.765,3.757,3.765,1756.0
1702398240000,3.764,3.77,3.761,3.761,3227.0
1702398300000,3.761,3.762,3.758,3.76,2011.0
1702398360000,3.761,3.763,3.759,3.761,441.0
1702398420000,3.761,3.773,3.761,3.773,1695.0
1702398480000,3.773,3.778,3.771,3.774,6687.0
1702398540000,3.773,3.774,3.766,3.77,3334.0
1702398600000,3.771,3.777,3.771,3.777,2289.0
1702398660000,3.778,3.784,3.778,3.781,5583.0
1702398720000,3.782,3.788,3.781,3.788,1365.0
1702398780000,3.788,3.792,3.788,3.79,4452.0
1702398840000,3.789,3.789,3.782,3.782,2870.0
1702398900000,3.783,3.785,3.78,3.781,1932.0
1702398960000,3.78,3.78,3.774,3.774,2752.0
1702399020000,3.774,3.774,3.765,3.765,2764.0
1702399080000,3.767,3.769,3.764,3.764,1093.0
1702399140000,3.764,3.764,3.755,3.76,6639.0
1702399200000,3.76,3.763,3.757,3.759,2217.0
1702399260000,3.758,3.763,3.755,3.755,1133.0
1702399320000,3.756,3.773,3.753,3.769,11458.0
1702399380000,3.77,3.771,3.761,3.761,1918.0
1702399440000,3.761,3.77,3.761,3.77,1056.0
1702399500000,3.77,3.776,3.769,3.776,1143.0
1702399560000,3.775,3.776,3.77,3.773,1988.0
1702399620000,3.771,3.775,3.768,3.771,1069.0
1702399680000,3.77,3.771,3.758,3.758,1442.0
1702399740000,3.759,3.765,3.758,3.758,1788.0
1702399800000,3.758,3.764,3.757,3.759,1371.0
1702399860000,3.758,3.768,3.754,3.768,2699.0
1702399920000,3.768,3.77,3.766,3.769,1173.0
1702399980000,3.769,3.776,3.769,3.776,1741.0
1702400040000,3.775,3.775,3.771,3.771,1313.0
1702400100000,3.771,3.774,3.77,3.77,1414.0
1702400160000,3.771,3.773,3.77,3.773,1362.0
1702400220000,3.773,3.774,3.769,3.769,1010.0
1702400280000,3.769,3.773,3.769,3.771,762.0
1702400340000,3.771,3.776,3.771,3.776,365.0
1702400400000,3.776,3.777,3.762,3.767,2871.0
1702400460000,3.767,3.771,3.765,3.767,1798.0
1702400520000,3.766,3.768,3.764,3.765,799.0
1702400580000,3.764,3.766,3.758,3.76,2229.0
1702400640000,3.758,3.767,3.757,3.767,2241.0
1702400700000,3.765,3.77,3.764,3.77,587.0
1702400760000,3.769,3.769,3.759,3.76,3467.0
1702400820000,3.76,3.761,3.756,3.756,1403.0
1702400880000,3.757,3.761,3.755,3.755,3472.0
1702400940000,3.756,3.757,3.755,3.757,843.0
1702401000000,3.756,3.758,3.751,3.752,3838.0
1702401060000,3.754,3.754,3.745,3.746,2167.0
1702401120000,3.747,3.751,3.741,3.748,5415.0
1702401180000,3.747,3.755,3.747,3.755,1270.0
1702401240000,3.754,3.754,3.747,3.748,3637.0
1702401300000,3.747,3.749,3.745,3.747,2431.0
1702401360000,3.748,3.751,3.748,3.75,1549.0
1702401420000,3.751,3.756,3.751,3.755,1599.0
1702401480000,3.755,3.758,3.754,3.758,673.0
1702401540000,3.758,3.764,3.758,3.762,3185.0
1702401600000,3.761,3.761,3.755,3.758,3616.0
1702401660000,3.758,3.758,3.75,3.75,662.0
1702401720000,3.748,3.748,3.743,3.744,1457.0
1702401780000,3.744,3.746,3.739,3.739,1882.0
1702401840000,3.739,3.742,3.733,3.734,8157.0
1702401900000,3.732,3.74,3.73,3.737,7080.0
1702401960000,3.737,3.738,3.712,3.719,12372.0
1702402020000,3.718,3.729,3.718,3.723,2596.0
1702402080000,3.722,3.723,3.718,3.722,3032.0
1702402140000,3.722,3.729,3.719,3.725,2833.0
1702402200000,3.726,3.733,3.723,3.732,1830.0
1702402260000,3.731,3.734,3.726,3.727,1419.0
1702402320000,3.727,3.732,3.722,3.723,1221.0
1702402380000,3.724,3.725,3.712,3.714,6702.0
1702402440000,3.716,3.717,3.708,3.708,4567.0
1702402500000,3.709,3.714,3.707,3.713,3361.0
1702402560000,3.713,3.723,3.713,3.718,2465.0
1702402620000,3.719,3.722,3.711,3.722,3751.0
1702402680000,3.721,3.721,3.716,3.718,1963.0
1702402740000,3.717,3.721,3.709,3.71,3821.0
1702402800000,3.71,3.715,3.709,3.715,2977.0
1702402860000,3.715,3.724,3.715,3.721,1347.0
1702402920000,3.721,3.726,3.721,3.724,1010.0
1702402980000,3.724,3.726,3.722,3.722,1191.0
1702403040000,3.723,3.723,3.711,3.714,1364.0
1702403100000,3.715,3.716,3.709,3.709,1375.0
1702403160000,3.709,3.711,3.686,3.693,21314.0
1702403220000,3.693,3.704,3.693,3.701,6798.0
1702403280000,3.701,3.707,3.701,3.702,6538.0
1702403340000,3.702,3.707,3.697,3.704,8167.0
1702403400000,3.703,3.706,3.694,3.697,4340.0
1702403460000,3.695,3.702,3.693,3.693,2063.0
1702403520000,3.694,3.7,3.694,3.697,2134.0
1702403580000,3.698,3.699,3.695,3.696,2329.0
1702403640000,3.697,3.701,3.691,3.692,2808.0
1702403700000,3.692,3.693,3.685,3.691,9253.0
1702403760000,3.691,3.697,3.691,3.691,5396.0
1702403820000,3.692,3.696,3.687,3.688,1824.0
1702403880000,3.689,3.694,3.68,3.685,8526.0
1702403940000,3.684,3.684,3.677,3.677,4468.0
1702404000000,3.677,3.687,3.677,3.683,5833.0
1702404060000,3.681,3.686,3.676,3.685,6198.0
1702404120000,3.686,3.696,3.685,3.695,3376.0
1702404180000,3.695,3.698,3.694,3.696,1760.0
1702404240000,3.696,3.708,3.696,3.707,8756.0
1702404300000,3.708,3.712,3.702,3.709,7641.0
1702404360000,3.71,3.715,3.707,3.715,4525.0
1702404420000,3.714,3.725,3.713,3.716,10565.0
1702404480000,3.715,3.724,3.713,3.724,8022.0
1702404540000,3.724,3.725,3.716,3.716,6922.0
1702404600000,3.715,3.72,3.715,3.715,3066.0
1702404660000,3.715,3.719,3.714,3.714,4210.0
1702404720000,3.714,3.715,3.709,3.709,3401.0
1702404780000,3.711,3.717,3.708,3.717,4350.0
1702404840000,3.716,3.717,3.713,3.716,4259.0
1702404900000,3.716,3.722,3.714,3.722,4336.0
1702404960000,3.722,3.733,3.722,3.731,3518.0
1702405020000,3.73,3.735,3.723,3.723,5007.0
1702405080000,3.723,3.725,3.718,3.72,3915.0
1702405140000,3.721,3.723,3.718,3.718,3926.0
1702405200000,3.718,3.728,3.717,3.727,4006.0
1702405260000,3.726,3.73,3.721,3.721,4704.0
1702405320000,3.72,3.721,3.719,3.72,2944.0
1702405380000,3.72,3.736,3.72,3.734,5188.0
1702405440000,3.733,3.738,3.732,3.736,4546.0
1702405500000,3.735,3.738,3.73,3.733,2332.0
1702405560000,3.733,3.735,3.731,3.733,2948.0
1702405620000,3.732,3.737,3.729,3.736,2333.0
1702405680000,3.736,3.743,3.736,3.742,3099.0
1702405740000,3.741,3.743,3.739,3.739,5117.0
1702405800000,3.738,3.743,3.738,3.738,5054.0
1702405860000,3.738,3.738,3.726,3.727,4241.0
1702405920000,3.726,3.726,3.72,3.721,2592.0
1702405980000,3.72,3.724,3.717,3.72,6133.0
1702406040000,3.72,3.721,3.714,3.716,3208.0
1702406100000,3.715,3.715,3.707,3.708,3322.0
1702406160000,3.707,3.707,3.7,3.701,2467.0
1702406220000,3.702,3.709,3.699,3.707,3437.0
1702406280000,3.706,3.716,3.704,3.714,5883.0
1702406340000,3.714,3.716,3.713,3.715,1050.0
1702406400000,3.715,3.72,3.715,3.717,1018.0
1702406460000,3.717,3.723,3.716,3.722,988.0
1702406520000,3.721,3.722,3.718,3.719,1295.0
1702406580000,3.719,3.72,3.715,3.716,1037.0
1702406640000,3.715,3.716,3.713,3.713,1222.0
1702406700000,3.713,3.725,3.713,3.725,4552.0
1702406760000,3.724,3.724,3.713,3.717,5143.0
1702406820000,3.717,3.726,3.715,3.726,1391.0
1702406880000,3.726,3.731,3.722,3.731,2327.0
1702406940000,3.729,3.733,3.727,3.732,1355.0
1702407000000,3.732,3.732,3.721,3.722,3592.0
1702407060000,3.722,3.723,3.719,3.719,1017.0
1702407120000,3.719,3.723,3.717,3.722,1872.0
1702407180000,3.722,3.725,3.722,3.722,863.0
1702407240000,3.722,3.723,3.719,3.72,1687.0
1702407300000,3.72,3.723,3.72,3.721,1092.0
1702407360000,3.72,3.721,3.717,3.72,1725.0
1702407420000,3.721,3.727,3.72,3.727,771.0
1702407480000,3.726,3.726,3.721,3.722,1230.0
1702407540000,3.722,3.724,3.718,3.724,824.0
1702407600000,3.724,3.728,3.721,3.727,3556.0
1702407660000,3.726,3.727,3.722,3.725,1682.0
1702407720000,3.723,3.731,3.722,3.731,2056.0
1702407780000,3.731,3.736,3.731,3.734,2764.0
1702407840000,3.734,3.737,3.733,3.733,3819.0
1702407900000,3.733,3.733,3.728,3.728,1872.0
1702407960000,3.73,3.732,3.725,3.725,4716.0
1702408020000,3.726,3.731,3.726,3.73,1584.0
1702408080000,3.73,3.733,3.729,3.733,3213.0
1702408140000,3.733,3.742,3.733,3.742,3341.0
1702408200000,3.743,3.743,3.74,3.74,2319.0
1702408260000,3.74,3.741,3.736,3.741,2195.0
1702408320000,3.741,3.742,3.738,3.74,777.0
1702408380000,3.74,3.742,3.739,3.742,640.0
1702408440000,3.742,3.744,3.736,3.736,1986.0
1702408500000,3.736,3.736,3.728,3.728,2759.0
1702408560000,3.728,3.733,3.728,3.731,2052.0
1702408620000,3.732,3.735,3.732,3.733,1103.0
1702408680000,3.732,3.732,3.725,3.725,982.0
1702408740000,3.725,3.726,3.72,3.721,3418.0
1702408800000,3.722,3.73,3.722,3.728,2025.0
1702408860000,3.727,3.728,3.723,3.723,813.0
1702408920000,3.721,3.722,3.713,3.715,2955.0
1702408980000,3.715,3.719,3.714,3.715,2348.0
1702409040000,3.718,3.721,3.717,3.719,1993.0
1702409100000,3.718,3.718,3.701,3.709,3297.0
1702409160000,3.708,3.71,3.705,3.706,1311.0
1702409220000,3.704,3.706,3.702,3.703,1577.0
1702409280000,3.702,3.705,3.699,3.702,3814.0
1702409340000,3.701,3.704,3.7,3.702,1484.0
1702409400000,3.702,3.711,3.7,3.71,1377.0
1702409460000,3.709,3.719,3.709,3.718,2180.0
1702409520000,3.718,3.721,3.716,3.721,1301.0
1702409580000,3.721,3.732,3.72,3.731,1987.0
1702409640000,3.731,3.736,3.731,3.734,3130.0
1702409700000,3.735,3.737,3.732,3.732,3225.0
1702409760000,3.732,3.733,3.728,3.731,2148.0
1702409820000,3.732,3.733,3.727,3.732,3440.0
1702409880000,3.733,3.733,3.729,3.731,1068.0
1702409940000,3.731,3.732,3.729,3.729,1085.0
1702410000000,3.729,3.735,3.729,3.733,3690.0
1702410060000,3.733,3.737,3.73,3.737,5462.0
1702410120000,3.736,3.738,3.733,3.738,1059.0
1702410180000,3.738,3.74,3.734,3.736,1261.0
1702410240000,3.736,3.736,3.732,3.732,1265.0
1702410300000,3.733,3.736,3.729,3.733,3076.0
1702410360000,3.732,3.732,3.728,3.73,606.0
1702410420000,3.729,3.729,3.718,3.718,4978.0
1702410480000,3.719,3.722,3.719,3.719,1848.0
1702410540000,3.72,3.726,3.72,3.724,846.0
1702410600000,3.724,3.73,3.723,3.73,606.0
1702410660000,3.731,3.735,3.73,3.735,867.0
1702410720000,3.735,3.736,3.728,3.735,1294.0
1702410780000,3.736,3.745,3.736,3.744,1724.0
1702410840000,3.745,3.746,3.739,3.74,2221.0
1702410900000,3.74,3.741,3.737,3.74,865.0
1702410960000,3.739,3.739,3.735,3.736,1497.0
1702411020000,3.736,3.736,3.728,3.728,2659.0
1702411080000,3.727,3.733,3.726,3.732,883.0
1702411140000,3.731,3.74,3.731,3.74,1526.0
1702411200000,3.74,3.745,3.735,3.745,4337.0
1702411260000,3.744,3.751,3.743,3.749,2508.0
1702411320000,3.749,3.758,3.746,3.753,6965.0
1702411380000,3.753,3.756,3.751,3.755,1833.0
1702411440000,3.754,3.754,3.751,3.752,1704.0
1702411500000,3.753,3.757,3.751,3.751,3052.0
1702411560000,3.75,3.75,3.747,3.747,2822.0
1702411620000,3.747,3.75,3.746,3.749,631.0
1702411680000,3.748,3.752,3.748,3.752,535.0
1702411740000,3.752,3.752,3.749,3.75,548.0
1702411800000,3.751,3.755,3.744,3.744,2459.0
1702411860000,3.744,3.747,3.743,3.746,1019.0
1702411920000,3.747,3.751,3.746,3.75,1517.0
1702411980000,3.75,3.751,3.75,3.75,172.0
1702412040000,3.75,3.752,3.742,3.743,1166.0
1702412100000,3.743,3.746,3.734,3.734,2749.0
1702412160000,3.734,3.734,3.726,3.726,999.0
1702412220000,3.729,3.729,3.718,3.72,1329.0
1702412280000,3.72,3.724,3.719,3.722,1384.0
1702412340000,3.721,3.722,3.715,3.716,2123.0
1702412400000,3.715,3.721,3.713,3.713,5890.0
1702412460000,3.714,3.729,3.714,3.726,2924.0
1702412520000,3.727,3.73,3.726,3.726,1641.0
1702412580000,3.727,3.727,3.716,3.719,1669.0
1702412640000,3.717,3.717,3.705,3.707,2686.0
1702412700000,3.707,3.711,3.705,3.708,3641.0
1702412760000,3.706,3.707,3.701,3.702,767.0
1702412820000,3.701,3.714,3.701,3.714,3832.0
1702412880000,3.714,3.715,3.71,3.71,1149.0
1702412940000,3.71,3.721,3.71,3.721,3059.0
1702413000000,3.72,3.723,3.711,3.712,13221.0
1702413060000,3.714,3.717,3.714,3.716,902.0
1702413120000,3.714,3.714,3.705,3.706,1560.0
1702413180000,3.704,3.704,3.701,3.703,1443.0
1702413240000,3.704,3.715,3.704,3.713,1874.0
1702413300000,3.714,3.718,3.71,3.718,2309.0
1702413360000,3.717,3.722,3.716,3.722,658.0
1702413420000,3.722,3.733,3.721,3.733,3406.0
1702413480000,3.732,3.733,3.729,3.732,1815.0
1702413540000,3.731,3.733,3.726,3.726,1163.0
1702413600000,3.727,3.727,3.721,3.722,1617.0
1702413660000,3.721,3.721,3.716,3.716,378.0
1702413720000,3.717,3.718,3.714,3.714,2572.0
1702413780000,3.715,3.715,3.708,3.708,1725.0
1702413840000,3.707,3.71,3.706,3.71,2762.0
1702413900000,3.711,3.721,3.707,3.72,1379.0
1702413960000,3.72,3.722,3.716,3.722,705.0
1702414020000,3.721,3.721,3.717,3.72,1300.0
1702414080000,3.719,3.725,3.717,3.722,1525.0
1702414140000,3.724,3.73,3.724,3.727,1113.0
1702414200000,3.728,3.732,3.728,3.728,1279.0
1702414260000,3.727,3.727,3.722,3.722,279.0
1702414320000,3.723,3.731,3.723,3.73,2285.0
1702414380000,3.731,3.735,3.728,3.735,1408.0
1702414440000,3.736,3.738,3.733,3.736,407.0
1702414500000,3.736,3.737,3.73,3.731,762.0
1702414560000,3.73,3.737,3.729,3.733,1440.0
1702414620000,3.733,3.735,3.73,3.73,861.0
1702414680000,3.731,3.735,3.73,3.73,1526.0
1702414740000,3.73,3.73,3.727,3.729,524.0
1702414800000,3.729,3.735,3.728,3.728,1809.0
1702414860000,3.727,3.734,3.725,3.734,789.0
1702414920000,3.735,3.738,3.734,3.738,454.0
1702414980000,3.739,3.743,3.739,3.742,447.0
1702415040000,3.743,3.751,3.743,3.751,2880.0
1702415100000,3.75,3.75,3.742,3.742,3364.0
1702415160000,3.743,3.743,3.74,3.742,361.0
1702415220000,3.741,3.743,3.74,3.74,369.0
1702415280000,3.739,3.739,3.734,3.734,530.0
1702415340000,3.733,3.736,3.732,3.734,935.0
1702415400000,3.733,3.735,3.731,3.732,1341.0
1702415460000,3.733,3.735,3.731,3.731,668.0
1702415520000,3.732,3.739,3.732,3.738,738.0
1702415580000,3.74,3.745,3.74,3.744,1083.0
1702415640000,3.744,3.745,3.743,3.744,502.0
1702415700000,3.744,3.744,3.741,3.741,1286.0
1702415760000,3.74,3.747,3.738,3.746,1441.0
1702415820000,3.745,3.747,3.741,3.741,965.0
1702415880000,3.74,3.744,3.74,3.742,1339.0
1702415940000,3.741,3.747,3.74,3.743,1761.0
1702416000000,3.746,3.747,3.74,3.74,326.0
1702416060000,3.741,3.741,3.739,3.739,561.0
1702416120000,3.739,3.74,3.739,3.74,448.0
1702416180000,3.739,3.74,3.738,3.738,497.0
1702416240000,3.738,3.739,3.734,3.736,429.0
1702416300000,3.735,3.74,3.733,3.74,822.0
1702416360000,3.741,3.744,3.736,3.736,1374.0
1702416420000,3.735,3.74,3.733,3.737,603.0
1702416480000,3.737,3.739,3.736,3.736,712.0
1702416540000,3.737,3.738,3.735,3.735,356.0
1702416600000,3.735,3.735,3.734,3.735,282.0
1702416660000,3.734,3.734,3.73,3.731,401.0
1702416720000,3.732,3.734,3.73,3.732,766.0
1702416780000,3.733,3.739,3.732,3.735,1206.0
1702416840000,3.735,3.735,3.73,3.732,331.0
1702416900000,3.731,3.736,3.731,3.736,564.0
1702416960000,3.737,3.737,3.736,3.737,234.0
1702417020000,3.737,3.74,3.736,3.74,539.0
1702417080000,3.737,3.738,3.735,3.738,325.0
1702417140000,3.739,3.74,3.738,3.738,491.0
1702417200000,3.737,3.737,3.733,3.734,305.0
1702417260000,3.733,3.733,3.729,3.733,1004.0
1702417320000,3.732,3.732,3.73,3.731,929.0
1702417380000,3.731,3.731,3.731,3.731,148.0
1702417440000,3.73,3.73,3.717,3.718,3470.0
1702417500000,3.719,3.723,3.719,3.719,1600.0
1702417560000,3.718,3.718,3.712,3.712,521.0
1702417620000,3.712,3.712,3.708,3.709,2558.0
1702417680000,3.709,3.709,3.694,3.702,10704.0
1702417740000,3.701,3.705,3.699,3.702,2856.0
1702417800000,3.702,3.709,3.702,3.706,8153.0
1702417860000,3.707,3.708,3.691,3.694,3763.0
1702417920000,3.696,3.697,3.676,3.685,17217.0
1702417980000,3.686,3.691,3.682,3.682,10534.0
1702418040000,3.683,3.69,3.682,3.69,3423.0
1702418100000,3.689,3.693,3.687,3.692,2493.0
1702418160000,3.691,3.694,3.682,3.685,1565.0
1702418220000,3.685,3.685,3.678,3.682,2069.0
1702418280000,3.682,3.685,3.677,3.679,3115.0
1702418340000,3.68,3.681,3.671,3.676,6724.0
1702418400000,3.676,3.676,3.667,3.673,6016.0
1702418460000,3.673,3.681,3.673,3.68,1173.0
1702418520000,3.681,3.683,3.673,3.673,1798.0
1702418580000,3.675,3.686,3.675,3.684,3329.0
1702418640000,3.685,3.693,3.684,3.691,6072.0
1702418700000,3.691,3.693,3.69,3.691,2195.0
1702418760000,3.691,3.692,3.682,3.683,5603.0
1702418820000,3.683,3.685,3.679,3.68,3177.0
1702418880000,3.681,3.684,3.677,3.684,5258.0
1702418940000,3.683,3.69,3.682,3.69,925.0
1702419000000,3.69,3.694,3.687,3.694,2298.0
1702419060000,3.694,3.696,3.692,3.694,3309.0
1702419120000,3.694,3.694,3.692,3.693,424.0
1702419180000,3.692,3.701,3.692,3.701,3081.0
1702419240000,3.702,3.707,3.702,3.704,2069.0
1702419300000,3.705,3.706,3.702,3.705,1089.0
1702419360000,3.705,3.705,3.698,3.698,1119.0
1702419420000,3.697,3.7,3.692,3.692,1182.0
1702419480000,3.691,3.692,3.685,3.69,908.0
1702419540000,3.691,3.694,3.687,3.69,1971.0
1702419600000,3.69,3.691,3.687,3.687,1690.0
1702419660000,3.691,3.7,3.691,3.7,1310.0
1702419720000,3.7,3.703,3.7,3.703,1330.0
1702419780000,3.702,3.702,3.7,3.701,1132.0
1702419840000,3.7,3.705,3.7,3.705,706.0
1702419900000,3.704,3.704,3.704,3.704,265.0
1702419960000,3.703,3.703,3.696,3.698,1306.0
1702420020000,3.699,3.704,3.699,3.703,943.0
1702420080000,3.704,3.705,3.704,3.705,305.0
1702420140000,3.704,3.704,3.7,3.7,684.0
1702420200000,3.7,3.704,3.698,3.704,1966.0
1702420260000,3.705,3.712,3.705,3.712,1119.0
1702420320000,3.711,3.712,3.711,3.712,236.0
1702420380000,3.713,3.716,3.713,3.716,2640.0
1702420440000,3.717,3.718,3.716,3.716,633.0
1702420500000,3.716,3.721,3.716,3.721,1535.0
1702420560000,3.721,3.725,3.721,3.724,883.0
1702420620000,3.723,3.725,3.722,3.723,404.0
1702420680000,3.722,3.722,3.721,3.722,97.0
1702420740000,3.722,3.725,3.722,3.723,1319.0
1702420800000,3.723,3.723,3.714,3.719,4617.0
1702420860000,3.718,3.723,3.717,3.717,3255.0
1702420920000,3.717,3.72,3.715,3.718,1065.0
1702420980000,3.718,3.719,3.713,3.714,982.0
1702421040000,3.713,3.714,3.71,3.712,523.0
1702421100000,3.712,3.714,3.712,3.714,303.0
1702421160000,3.714,3.714,3.714,3.714,68.0
1702421220000,3.713,3.714,3.71,3.71,516.0
1702421280000,3.712,3.713,3.712,3.712,77.0
1702421340000,3.712,3.713,3.711,3.711,320.0
1702421400000,3.712,3.712,3.711,3.711,139.0
1702421460000,3.711,3.714,3.711,3.714,1339.0
1702421520000,3.715,3.719,3.715,3.718,455.0
1702421580000,3.719,3.726,3.719,3.725,3498.0
1702421640000,3.725,3.727,3.724,3.725,1476.0
1702421700000,3.727,3.727,3.725,3.726,948.0
1702421760000,3.728,3.732,3.728,3.731,348.0
1702421820000,3.732,3.732,3.726,3.726,1436.0
1702421880000,3.726,3.727,3.719,3.719,1391.0
1702421940000,3.72,3.723,3.719,3.719,3333.0
1702422000000,3.719,3.726,3.718,3.726,2506.0
1702422060000,3.724,3.724,3.718,3.719,744.0
1702422120000,3.72,3.724,3.72,3.721,530.0
1702422180000,3.721,3.724,3.72,3.724,764.0
1702422240000,3.725,3.729,3.725,3.728,1328.0
1702422300000,3.729,3.731,3.728,3.729,1308.0
1702422360000,3.73,3.733,3.73,3.733,1648.0
1702422420000,3.734,3.736,3.734,3.736,1890.0
1702422480000,3.737,3.738,3.735,3.738,3049.0
1702422540000,3.739,3.743,3.739,3.743,1849.0
1702422600000,3.744,3.758,3.744,3.756,10837.0
1702422660000,3.755,3.756,3.752,3.753,2229.0
1702422720000,3.754,3.757,3.749,3.75,2058.0
1702422780000,3.751,3.759,3.75,3.756,3189.0
1702422840000,3.755,3.755,3.752,3.752,1038.0
1702422900000,3.752,3.754,3.75,3.75,2094.0
1702422960000,3.75,3.757,3.75,3.754,1573.0
1702423020000,3.755,3.76,3.754,3.76,555.0
1702423080000,3.761,3.766,3.76,3.766,1384.0
1702423140000,3.767,3.778,3.767,3.776,2955.0
1702423200000,3.776,3.781,3.768,3.778,5636.0
1702423260000,3.777,3.781,3.772,3.779,3288.0
1702423320000,3.779,3.782,3.777,3.777,2034.0
1702423380000,3.778,3.781,3.777,3.779,984.0
1702423440000,3.779,3.785,3.777,3.784,2427.0
1702423500000,3.784,3.788,3.782,3.787,1812.0
1702423560000,3.788,3.792,3.787,3.789,2103.0
1702423620000,3.789,3.79,3.779,3.786,2022.0
1702423680000,3.787,3.788,3.78,3.782,903.0
1702423740000,3.782,3.784,3.78,3.781,1041.0
1702423800000,3.781,3.788,3.78,3.786,4786.0
1702423860000,3.786,3.787,3.773,3.784,3079.0
1702423920000,3.783,3.791,3.783,3.79,1600.0
1702423980000,3.789,3.789,3.783,3.786,1024.0
1702424040000,3.787,3.789,3.786,3.788,1594.0
1702424100000,3.787,3.795,3.787,3.794,2864.0
1702424160000,3.793,3.795,3.79,3.794,2584.0
1702424220000,3.793,3.795,3.791,3.792,1141.0
1702424280000,3.791,3.793,3.787,3.793,569.0
1702424340000,3.793,3.795,3.792,3.794,644.0
1702424400000,3.795,3.796,3.79,3.79,1956.0
1702424460000,3.789,3.791,3.788,3.79,530.0
1702424520000,3.79,3.79,3.787,3.787,767.0
1702424580000,3.788,3.791,3.788,3.791,769.0
1702424640000,3.792,3.797,3.792,3.797,1372.0
1702424700000,3.797,3.799,3.796,3.796,1577.0
1702424760000,3.797,3.799,3.795,3.795,3757.0
1702424820000,3.794,3.795,3.784,3.785,3135.0
1702424880000,3.785,3.789,3.783,3.783,726.0
1702424940000,3.784,3.789,3.784,3.787,836.0
1702425000000,3.787,3.792,3.784,3.784,1004.0
1702425060000,3.784,3.785,3.781,3.783,1081.0
1702425120000,3.784,3.785,3.781,3.782,604.0
1702425180000,3.783,3.783,3.78,3.78,514.0
1702425240000,3.781,3.79,3.78,3.789,2966.0
1702425300000,3.789,3.79,3.786,3.786,583.0
1702425360000,3.784,3.785,3.782,3.783,476.0
1702425420000,3.783,3.784,3.777,3.779,3791.0
1702425480000,3.778,3.779,3.776,3.779,543.0
1702425540000,3.778,3.783,3.778,3.783,4007.0
1702425600000,3.784,3.792,3.783,3.786,3134.0
1702425660000,3.787,3.787,3.773,3.779,3581.0
1702425720000,3.779,3.779,3.767,3.768,1198.0
1702425780000,3.769,3.773,3.767,3.772,2300.0
1702425840000,3.773,3.778,3.773,3.777,2799.0
1702425900000,3.778,3.78,3.775,3.777,3993.0
1702425960000,3.778,3.789,3.777,3.788,3988.0
1702426020000,3.789,3.79,3.778,3.78,2955.0
1702426080000,3.781,3.781,3.772,3.775,3890.0
1702426140000,3.776,3.779,3.773,3.778,1070.0
1702426200000,3.779,3.781,3.773,3.78,1687.0
1702426260000,3.78,3.78,3.776,3.776,569.0
1702426320000,3.775,3.775,3.766,3.766,1385.0
1702426380000,3.766,3.77,3.764,3.77,1199.0
1702426440000,3.769,3.776,3.767,3.776,3965.0
1702426500000,3.776,3.783,3.775,3.781,997.0
1702426560000,3.781,3.781,3.773,3.773,1012.0
1702426620000,3.772,3.772,3.767,3.77,1486.0
1702426680000,3.771,3.779,3.771,3.777,1190.0
1702426740000,3.776,3.776,3.767,3.767,2226.0
1702426800000,3.767,3.769,3.761,3.762,2741.0
1702426860000,3.762,3.764,3.755,3.755,2178.0
1702426920000,3.755,3.755,3.749,3.751,2269.0
1702426980000,3.751,3.751,3.742,3.744,2160.0
1702427040000,3.745,3.747,3.742,3.745,1201.0
1702427100000,3.744,3.753,3.742,3.753,1486.0
1702427160000,3.754,3.756,3.749,3.751,1362.0
1702427220000,3.75,3.758,3.749,3.758,1242.0
1702427280000,3.757,3.759,3.755,3.757,468.0
1702427340000,3.755,3.755,3.752,3.753,1279.0
1702427400000,3.754,3.754,3.745,3.745,1635.0
1702427460000,3.745,3.752,3.743,3.748,814.0
1702427520000,3.748,3.757,3.748,3.757,1561.0
1702427580000,3.757,3.76,3.754,3.758,2307.0
1702427640000,3.758,3.758,3.752,3.752,914.0
1702427700000,3.752,3.752,3.745,3.748,1420.0
1702427760000,3.749,3.752,3.745,3.748,958.0
1702427820000,3.747,3.749,3.744,3.744,2048.0
1702427880000,3.744,3.744,3.741,3.744,2302.0
1702427940000,3.742,3.749,3.742,3.748,1311.0
1702428000000,3.748,3.756,3.748,3.753,2317.0
1702428060000,3.753,3.755,3.752,3.752,473.0
1702428120000,3.752,3.754,3.749,3.751,1249.0
1702428180000,3.749,3.75,3.743,3.743,1855.0
1702428240000,3.743,3.744,3.739,3.742,2213.0
1702428300000,3.742,3.743,3.736,3.737,2179.0
1702428360000,3.737,3.747,3.736,3.745,2344.0
1702428420000,3.746,3.746,3.739,3.74,824.0
1702428480000,3.74,3.74,3.734,3.734,612.0
1702428540000,3.734,3.734,3.729,3.73,604.0
1702428600000,3.73,3.731,3.725,3.727,1043.0
1702428660000,3.727,3.735,3.727,3.731,649.0
1702428720000,3.731,3.731,3.725,3.73,1743.0
1702428780000,3.732,3.739,3.732,3.739,3052.0
1702428840000,3.739,3.747,3.738,3.745,5365.0
1702428900000,3.746,3.746,3.742,3.743,2280.0
1702428960000,3.742,3.742,3.736,3.736,986.0
1702429020000,3.736,3.745,3.736,3.745,996.0
1702429080000,3.745,3.751,3.743,3.743,2548.0
1702429140000,3.743,3.747,3.742,3.745,976.0
1702429200000,3.745,3.748,3.742,3.746,847.0
1702429260000,3.746,3.746,3.735,3.737,1819.0
1702429320000,3.738,3.752,3.738,3.75,2314.0
1702429380000,3.75,3.751,3.747,3.747,1200.0
1702429440000,3.748,3.749,3.745,3.745,3215.0
1702429500000,3.746,3.746,3.738,3.74,403.0
1702429560000,3.74,3.74,3.733,3.739,1604.0
1702429620000,3.739,3.746,3.739,3.746,2941.0
1702429680000,3.746,3.747,3.744,3.745,2444.0
1702429740000,3.744,3.744,3.741,3.741,403.0
1702429800000,3.741,3.741,3.733,3.736,1231.0
1702429860000,3.736,3.74,3.736,3.737,301.0
1702429920000,3.737,3.739,3.735,3.735,524.0
1702429980000,3.735,3.739,3.733,3.738,918.0
1702430040000,3.738,3.739,3.731,3.732,982.0
1702430100000,3.732,3.733,3.724,3.724,353.0
1702430160000,3.722,3.726,3.713,3.715,3119.0
1702430220000,3.715,3.716,3.708,3.716,2371.0
1702430280000,3.713,3.714,3.711,3.714,1118.0
1702430340000,3.715,3.717,3.711,3.717,1221.0
1702430400000,3.717,3.717,3.703,3.706,3018.0
1702430460000,3.707,3.711,3.699,3.711,10311.0
1702430520000,3.71,3.714,3.709,3.71,3631.0
1702430580000,3.71,3.711,3.7,3.7,1834.0
1702430640000,3.7,3.705,3.695,3.698,1417.0
1702430700000,3.698,3.701,3.692,3.693,6764.0
1702430760000,3.692,3.692,3.668,3.67,8571.0
1702430820000,3.671,3.692,3.666,3.688,15264.0
1702430880000,3.686,3.688,3.673,3.673,3618.0
1702430940000,3.676,3.68,3.663,3.67,8005.0
1702431000000,3.672,3.69,3.669,3.69,4453.0
1702431060000,3.689,3.692,3.688,3.692,2073.0
1702431120000,3.691,3.698,3.689,3.698,3336.0
1702431180000,3.698,3.705,3.698,3.704,1465.0
1702431240000,3.703,3.706,3.701,3.701,854.0
1702431300000,3.701,3.702,3.695,3.696,2316.0
1702431360000,3.696,3.699,3.685,3.685,2222.0
1702431420000,3.685,3.697,3.685,3.697,1296.0
1702431480000,3.697,3.697,3.691,3.694,374.0
1702431540000,3.695,3.696,3.688,3.689,1220.0
1702431600000,3.688,3.697,3.685,3.695,1383.0
1702431660000,3.695,3.697,3.686,3.688,2292.0
1702431720000,3.689,3.695,3.686,3.686,945.0
1702431780000,3.686,3.686,3.678,3.679,1302.0
1702431840000,3.68,3.683,3.678,3.679,1935.0
1702431900000,3.68,3.683,3.669,3.674,3985.0
1702431960000,3.674,3.682,3.674,3.675,1488.0
1702432020000,3.676,3.679,3.664,3.665,1693.0
1702432080000,3.665,3.665,3.651,3.653,7425.0
1702432140000,3.653,3.66,3.644,3.659,5431.0
1702432200000,3.661,3.669,3.658,3.669,7067.0
1702432260000,3.667,3.668,3.651,3.655,3250.0
1702432320000,3.658,3.665,3.654,3.655,1466.0
1702432380000,3.655,3.658,3.654,3.655,1688.0
1702432440000,3.654,3.656,3.646,3.656,3114.0
1702432500000,3.657,3.663,3.648,3.659,4864.0
1702432560000,3.659,3.662,3.654,3.657,1338.0
1702432620000,3.657,3.659,3.651,3.651,1140.0
1702432680000,3.651,3.657,3.651,3.656,799.0
1702432740000,3.656,3.657,3.621,3.627,20245.0
1702432800000,3.628,3.647,3.628,3.632,10885.0
1702432860000,3.633,3.657,3.626,3.656,13521.0
1702432920000,3.656,3.66,3.654,3.654,3053.0
1702432980000,3.654,3.655,3.645,3.645,3003.0
1702433040000,3.645,3.66,3.645,3.658,3150.0
1702433100000,3.658,3.664,3.655,3.661,3854.0
1702433160000,3.661,3.664,3.657,3.664,1779.0
1702433220000,3.662,3.666,3.658,3.659,3477.0
1702433280000,3.659,3.66,3.642,3.645,1940.0
1702433340000,3.645,3.652,3.645,3.646,3342.0
1702433400000,3.646,3.647,3.636,3.639,2794.0
1702433460000,3.639,3.64,3.624,3.626,6381.0
1702433520000,3.628,3.633,3.609,3.63,11558.0
1702433580000,3.631,3.638,3.625,3.63,5703.0
1702433640000,3.631,3.641,3.631,3.641,2898.0
1702433700000,3.642,3.647,3.633,3.646,4267.0
1702433760000,3.646,3.651,3.639,3.639,3588.0
1702433820000,3.64,3.643,3.638,3.641,1423.0
1702433880000,3.642,3.646,3.638,3.641,1309.0
1702433940000,3.641,3.645,3.635,3.635,4119.0
1702434000000,3.634,3.634,3.6,3.623,26073.0
1702434060000,3.622,3.628,3.611,3.615,12158.0
1702434120000,3.616,3.629,3.615,3.623,7292.0
1702434180000,3.623,3.628,3.621,3.627,4449.0
1702434240000,3.627,3.632,3.605,3.607,6069.0
1702434300000,3.61,3.629,3.607,3.623,7197.0
1702434360000,3.621,3.626,3.603,3.607,9223.0
1702434420000,3.606,3.606,3.569,3.594,46662.0
1702434480000,3.596,3.616,3.576,3.609,22735.0
1702434540000,3.611,3.621,3.609,3.618,9301.0
1702434600000,3.62,3.621,3.611,3.613,4058.0
1702434660000,3.613,3.619,3.605,3.61,4176.0
1702434720000,3.612,3.626,3.612,3.62,7130.0
1702434780000,3.618,3.622,3.616,3.619,2642.0
1702434840000,3.619,3.621,3.617,3.621,1719.0
1702434900000,3.621,3.623,3.618,3.622,1445.0
1702434960000,3.622,3.622,3.616,3.616,1747.0
1702435020000,3.617,3.626,3.617,3.623,3784.0
1702435080000,3.624,3.629,3.624,3.628,991.0
1702435140000,3.628,3.633,3.624,3.624,1480.0
1702435200000,3.624,3.625,3.614,3.616,4000.0
1702435260000,3.617,3.623,3.613,3.62,1854.0
1702435320000,3.619,3.629,3.618,3.627,947.0
1702435380000,3.627,3.634,3.626,3.633,2811.0
1702435440000,3.631,3.636,3.631,3.636,337.0
1702435500000,3.636,3.638,3.631,3.633,2204.0
1702435560000,3.632,3.633,3.625,3.631,1141.0
1702435620000,3.631,3.631,3.626,3.63,1413.0
1702435680000,3.629,3.629,3.624,3.626,296.0
1702435740000,3.623,3.627,3.623,3.627,2751.0
1702435800000,3.627,3.629,3.624,3.629,1029.0
1702435860000,3.629,3.63,3.623,3.623,544.0
1702435920000,3.623,3.626,3.623,3.626,308.0
1702435980000,3.627,3.627,3.623,3.627,1174.0
1702436040000,3.627,3.627,3.622,3.627,1779.0
1702436100000,3.627,3.631,3.626,3.63,1178.0
1702436160000,3.631,3.636,3.631,3.636,454.0
1702436220000,3.635,3.636,3.633,3.635,694.0
1702436280000,3.635,3.642,3.633,3.64,2139.0
1702436340000,3.639,3.644,3.637,3.643,2350.0
1702436400000,3.643,3.646,3.64,3.643,3018.0
1702436460000,3.643,3.645,3.63,3.632,3364.0
1702436520000,3.632,3.633,3.626,3.626,939.0
1702436580000,3.627,3.631,3.626,3.631,708.0
1702436640000,3.632,3.637,3.631,3.634,1831.0
1702436700000,3.634,3.645,3.633,3.644,4371.0
1702436760000,3.643,3.648,3.642,3.647,1148.0
1702436820000,3.648,3.652,3.647,3.649,3016.0
1702436880000,3.65,3.655,3.65,3.652,2163.0
1702436940000,3.653,3.654,3.643,3.646,4385.0
1702437000000,3.645,3.648,3.643,3.643,852.0
1702437060000,3.642,3.647,3.642,3.645,2329.0
1702437120000,3.644,3.645,3.64,3.642,638.0
1702437180000,3.642,3.643,3.637,3.638,792.0
1702437240000,3.638,3.64,3.638,3.639,1294.0
1702437300000,3.64,3.643,3.64,3.643,875.0
1702437360000,3.642,3.644,3.64,3.643,427.0
1702437420000,3.642,3.644,3.64,3.644,629.0
1702437480000,3.644,3.648,3.641,3.642,3366.0
1702437540000,3.642,3.642,3.639,3.639,193.0
1702437600000,3.64,3.64,3.633,3.636,2386.0
1702437660000,3.636,3.638,3.636,3.637,301.0
1702437720000,3.637,3.639,3.635,3.635,2886.0
1702437780000,3.635,3.635,3.617,3.617,4718.0
1702437840000,3.618,3.622,3.613,3.614,1344.0
1702437900000,3.613,3.617,3.608,3.608,2519.0
1702437960000,3.608,3.618,3.605,3.617,1551.0
1702438020000,3.618,3.621,3.615,3.621,1202.0
1702438080000,3.621,3.621,3.617,3.618,803.0
1702438140000,3.619,3.627,3.619,3.626,657.0
1702438200000,3.627,3.629,3.62,3.622,3427.0
1702438260000,3.624,3.626,3.624,3.624,425.0
1702438320000,3.624,3.637,3.624,3.637,992.0
1702438380000,3.637,3.64,3.636,3.639,473.0
1702438440000,3.639,3.644,3.639,3.641,899.0
1702438500000,3.641,3.641,3.636,3.637,2344.0
1702438560000,3.636,3.639,3.635,3.638,814.0
1702438620000,3.638,3.639,3.634,3.634,240.0
1702438680000,3.635,3.636,3.634,3.636,328.0
1702438740000,3.637,3.64,3.633,3.64,894.0
1702438800000,3.639,3.64,3.631,3.632,988.0
1702438860000,3.632,3.635,3.632,3.635,739.0
1702438920000,3.636,3.644,3.636,3.643,2348.0
1702438980000,3.643,3.643,3.637,3.638,2360.0
1702439040000,3.639,3.639,3.631,3.631,1868.0
1702439100000,3.631,3.633,3.628,3.631,997.0
1702439160000,3.631,3.636,3.63,3.635,2321.0
1702439220000,3.637,3.642,3.633,3.634,1789.0
1702439280000,3.635,3.635,3.624,3.625,786.0
1702439340000,3.625,3.626,3.614,3.614,671.0
1702439400000,3.614,3.619,3.614,3.618,673.0
1702439460000,3.619,3.631,3.618,3.629,2372.0
1702439520000,3.629,3.629,3.616,3.616,835.0
1702439580000,3.615,3.617,3.599,3.603,2926.0
1702439640000,3.604,3.614,3.603,3.612,2331.0
1702439700000,3.612,3.614,3.605,3.61,2382.0
1702439760000,3.61,3.61,3.603,3.606,1296.0
1702439820000,3.605,3.612,3.6,3.612,1051.0
1702439880000,3.612,3.615,3.61,3.611,817.0
1702439940000,3.61,3.61,3.606,3.607,728.0
1702440000000,3.606,3.608,3.589,3.608,7339.0
1702440060000,3.609,3.613,3.601,3.606,8436.0
1702440120000,3.606,3.608,3.592,3.592,2719.0
1702440180000,3.592,3.606,3.592,3.606,2773.0
1702440240000,3.607,3.611,3.605,3.611,1256.0
1702440300000,3.611,3.611,3.603,3.603,721.0
1702440360000,3.603,3.605,3.596,3.597,4639.0
1702440420000,3.598,3.603,3.598,3.602,1325.0
1702440480000,3.602,3.603,3.599,3.602,769.0
1702440540000,3.603,3.603,3.591,3.6,1957.0
1702440600000,3.6,3.606,3.596,3.596,2859.0
1702440660000,3.595,3.599,3.59,3.593,2494.0
1702440720000,3.592,3.593,3.58,3.582,7111.0
1702440780000,3.581,3.593,3.571,3.583,16454.0
1702440840000,3.584,3.592,3.581,3.581,4496.0
1702440900000,3.58,3.596,3.58,3.594,4020.0
1702440960000,3.595,3.595,3.584,3.588,1946.0
1702441020000,3.587,3.593,3.579,3.59,10211.0
1702441080000,3.59,3.591,3.579,3.579,1345.0
1702441140000,3.578,3.583,3.567,3.574,2812.0
1702441200000,3.573,3.59,3.566,3.585,7200.0
1702441260000,3.587,3.59,3.586,3.59,396.0
1702441320000,3.591,3.596,3.591,3.594,875.0
1702441380000,3.594,3.594,3.59,3.594,488.0
1702441440000,3.594,3.6,3.594,3.597,4177.0
1702441500000,3.597,3.605,3.596,3.605,1689.0
1702441560000,3.605,3.606,3.594,3.596,2390.0
1702441620000,3.597,3.605,3.595,3.605,2075.0
1702441680000,3.604,3.604,3.598,3.604,3270.0
1702441740000,3.604,3.609,3.604,3.608,3774.0
1702441800000,3.607,3.613,3.606,3.613,737.0
1702441860000,3.614,3.618,3.609,3.618,1720.0
1702441920000,3.618,3.619,3.617,3.617,392.0
1702441980000,3.619,3.624,3.617,3.624,2253.0
1702442040000,3.624,3.63,3.624,3.629,2149.0
1702442100000,3.628,3.628,3.618,3.619,6879.0
1702442160000,3.62,3.622,3.612,3.616,5172.0
1702442220000,3.616,3.617,3.61,3.614,2696.0
1702442280000,3.613,3.62,3.612,3.618,440.0
1702442340000,3.617,3.621,3.616,3.619,718.0
1702442400000,3.619,3.623,3.619,3.623,1563.0
1702442460000,3.623,3.624,3.62,3.621,1584.0
1702442520000,3.623,3.626,3.623,3.625,1984.0
1702442580000,3.625,3.625,3.618,3.621,2265.0
1702442640000,3.621,3.626,3.619,3.625,598.0
1702442700000,3.625,3.633,3.625,3.629,2689.0
1702442760000,3.63,3.635,3.628,3.635,420.0
1702442820000,3.635,3.637,3.629,3.63,2645.0
1702442880000,3.632,3.632,3.622,3.622,2137.0
1702442940000,3.621,3.626,3.615,3.625,5579.0
1702443000000,3.625,3.626,3.62,3.623,2823.0
1702443060000,3.624,3.624,3.622,3.624,1145.0
1702443120000,3.624,3.631,3.624,3.631,1763.0
1702443180000,3.631,3.634,3.631,3.633,973.0
1702443240000,3.632,3.64,3.632,3.64,3854.0
1702443300000,3.641,3.641,3.636,3.636,1167.0
1702443360000,3.638,3.641,3.638,3.639,157.0
1702443420000,3.637,3.639,3.635,3.637,588.0
1702443480000,3.637,3.638,3.633,3.636,745.0
1702443540000,3.634,3.637,3.633,3.635,994.0
1702443600000,3.634,3.636,3.631,3.636,3645.0
1702443660000,3.635,3.636,3.63,3.632,588.0
1702443720000,3.63,3.636,3.63,3.635,652.0
1702443780000,3.635,3.639,3.635,3.639,352.0
1702443840000,3.638,3.638,3.631,3.631,1235.0
1702443900000,3.63,3.63,3.625,3.625,1256.0
1702443960000,3.624,3.624,3.622,3.623,220.0
1702444020000,3.624,3.627,3.623,3.624,730.0
1702444080000,3.626,3.628,3.625,3.626,1021.0
1702444140000,3.627,3.628,3.625,3.628,496.0
1702444200000,3.626,3.627,3.619,3.62,8042.0
1702444260000,3.619,3.62,3.618,3.619,215.0
1702444320000,3.62,3.621,3.618,3.62,1317.0
1702444380000,3.618,3.618,3.611,3.611,189.0
1702444440000,3.611,3.618,3.61,3.618,3471.0
1702444500000,3.617,3.619,3.613,3.619,1997.0
1702444560000,3.617,3.621,3.617,3.618,1324.0
1702444620000,3.619,3.62,3.611,3.611,1034.0
1702444680000,3.612,3.612,3.611,3.611,376.0
1702444740000,3.61,3.61,3.598,3.608,6816.0
1702444800000,3.608,3.614,3.607,3.614,1027.0
1702444860000,3.614,3.624,3.613,3.622,1090.0
1702444920000,3.624,3.629,3.624,3.628,1500.0
1702444980000,3.626,3.626,3.614,3.614,2684.0
1702445040000,3.615,3.616,3.614,3.614,2265.0
1702445100000,3.615,3.619,3.612,3.613,2668.0
1702445160000,3.614,3.618,3.613,3.618,1216.0
1702445220000,3.617,3.617,3.612,3.613,538.0
1702445280000,3.615,3.616,3.612,3.615,264.0
1702445340000,3.616,3.62,3.616,3.62,658.0
1702445400000,3.621,3.627,3.621,3.626,2580.0
1702445460000,3.626,3.626,3.611,3.611,2997.0
1702445520000,3.611,3.614,3.611,3.611,1048.0
1702445580000,3.611,3.618,3.611,3.613,5362.0
1702445640000,3.612,3.623,3.612,3.622,1116.0
1702445700000,3.623,3.63,3.62,3.627,3503.0
1702445760000,3.627,3.635,3.621,3.623,8302.0
1702445820000,3.622,3.626,3.622,3.625,1171.0
1702445880000,3.625,3.628,3.622,3.622,1756.0
1702445940000,3.621,3.621,3.615,3.617,612.0
1702446000000,3.617,3.618,3.613,3.613,1375.0
1702446060000,3.612,3.618,3.611,3.615,708.0
1702446120000,3.615,3.624,3.615,3.62,4379.0
1702446180000,3.622,3.623,3.619,3.622,638.0
1702446240000,3.621,3.626,3.62,3.625,546.0
1702446300000,3.625,3.625,3.618,3.62,790.0
1702446360000,3.621,3.627,3.621,3.627,844.0
1702446420000,3.627,3.631,3.625,3.631,897.0
1702446480000,3.632,3.635,3.63,3.634,476.0
1702446540000,3.636,3.637,3.631,3.631,997.0
1702446600000,3.63,3.635,3.626,3.627,3845.0
1702446660000,3.627,3.629,3.623,3.623,298.0
1702446720000,3.624,3.656,3.624,3.642,39197.0
1702446780000,3.642,3.656,3.641,3.655,7718.0
1702446840000,3.655,3.655,3.647,3.654,5885.0
1702446900000,3.653,3.659,3.653,3.657,4600.0
1702446960000,3.657,3.666,3.651,3.666,8269.0
1702447020000,3.665,3.669,3.654,3.656,6075.0
1702447080000,3.655,3.656,3.651,3.652,3269.0
1702447140000,3.652,3.66,3.65,3.659,4284.0
1702447200000,3.66,3.669,3.658,3.661,5183.0
1702447260000,3.662,3.664,3.657,3.657,1695.0
1702447320000,3.657,3.658,3.651,3.652,4404.0
1702447380000,3.651,3.659,3.646,3.659,8131.0
1702447440000,3.659,3.659,3.648,3.648,868.0
1702447500000,3.649,3.663,3.649,3.659,4216.0
1702447560000,3.659,3.659,3.652,3.656,2952.0
1702447620000,3.657,3.659,3.652,3.653,2026.0
1702447680000,3.652,3.656,3.652,3.654,849.0
1702447740000,3.654,3.663,3.654,3.663,3163.0
1702447800000,3.664,3.665,3.659,3.664,1301.0
1702447860000,3.662,3.663,3.659,3.659,293.0
1702447920000,3.658,3.658,3.646,3.649,4292.0
1702447980000,3.648,3.656,3.647,3.655,1361.0
1702448040000,3.656,3.664,3.654,3.655,2459.0
1702448100000,3.656,3.664,3.655,3.662,1520.0
1702448160000,3.66,3.662,3.654,3.658,1736.0
1702448220000,3.659,3.664,3.656,3.664,860.0
1702448280000,3.663,3.665,3.662,3.664,665.0
1702448340000,3.664,3.667,3.664,3.667,1112.0
1702448400000,3.669,3.673,3.669,3.673,449.0
1702448460000,3.672,3.672,3.668,3.668,1188.0
1702448520000,3.667,3.669,3.661,3.661,2314.0
1702448580000,3.66,3.662,3.656,3.659,3483.0
1702448640000,3.66,3.662,3.658,3.658,1048.0
1702448700000,3.657,3.657,3.65,3.652,4291.0
1702448760000,3.653,3.656,3.646,3.646,2004.0
1702448820000,3.647,3.654,3.646,3.65,3403.0
1702448880000,3.649,3.649,3.645,3.647,729.0
1702448940000,3.648,3.65,3.644,3.648,4351.0
1702449000000,3.648,3.65,3.646,3.65,644.0
1702449060000,3.651,3.653,3.649,3.649,1658.0
1702449120000,3.649,3.649,3.644,3.646,598.0
1702449180000,3.647,3.657,3.647,3.65,1802.0
1702449240000,3.65,3.653,3.644,3.644,1138.0
1702449300000,3.645,3.65,3.642,3.65,1841.0
1702449360000,3.65,3.652,3.648,3.65,931.0
1702449420000,3.649,3.649,3.641,3.644,2452.0
1702449480000,3.645,3.646,3.639,3.645,5755.0
1702449540000,3.646,3.65,3.644,3.648,2197.0
1702449600000,3.649,3.649,3.639,3.645,8123.0
1702449660000,3.646,3.651,3.646,3.649,1141.0
1702449720000,3.649,3.649,3.644,3.644,943.0
1702449780000,3.644,3.644,3.633,3.635,1462.0
1702449840000,3.635,3.635,3.633,3.634,686.0
1702449900000,3.634,3.634,3.628,3.632,1303.0
1702449960000,3.632,3.632,3.621,3.63,2821.0
1702450020000,3.63,3.63,3.617,3.622,6718.0
1702450080000,3.623,3.633,3.623,3.623,4180.0
1702450140000,3.623,3.625,3.62,3.62,2357.0
1702450200000,3.621,3.621,3.61,3.616,3382.0
1702450260000,3.617,3.621,3.612,3.613,965.0
1702450320000,3.612,3.613,3.607,3.608,1739.0
1702450380000,3.608,3.619,3.607,3.613,7332.0
1702450440000,3.614,3.616,3.599,3.599,4367.0
1702450500000,3.599,3.609,3.59,3.59,5784.0
1702450560000,3.592,3.596,3.579,3.588,20521.0
1702450620000,3.588,3.594,3.583,3.59,2215.0
1702450680000,3.592,3.602,3.586,3.586,1988.0
1702450740000,3.588,3.594,3.583,3.585,2502.0
1702450800000,3.585,3.612,3.563,3.609,30086.0
1702450860000,3.608,3.615,3.605,3.613,7429.0
1702450920000,3.614,3.618,3.599,3.617,5690.0
1702450980000,3.616,3.62,3.607,3.609,8756.0
1702451040000,3.608,3.617,3.608,3.609,15755.0
1702451100000,3.609,3.62,3.609,3.617,3224.0
1702451160000,3.619,3.628,3.616,3.628,2917.0
1702451220000,3.629,3.642,3.625,3.641,12611.0
1702451280000,3.64,3.65,3.634,3.646,9651.0
1702451340000,3.648,3.654,3.642,3.643,5045.0
1702451400000,3.644,3.646,3.638,3.641,2532.0
1702451460000,3.641,3.648,3.641,3.646,1294.0
1702451520000,3.645,3.645,3.631,3.631,4557.0
1702451580000,3.631,3.642,3.631,3.635,6845.0
1702451640000,3.634,3.642,3.634,3.639,2905.0
1702451700000,3.639,3.642,3.639,3.639,1644.0
1702451760000,3.639,3.648,3.637,3.646,2742.0
1702451820000,3.646,3.648,3.64,3.641,4023.0
1702451880000,3.642,3.645,3.64,3.643,1675.0
1702451940000,3.642,3.642,3.634,3.634,2678.0
1702452000000,3.634,3.639,3.626,3.626,3469.0
1702452060000,3.628,3.636,3.628,3.629,1224.0
1702452120000,3.631,3.642,3.631,3.642,536.0
1702452180000,3.642,3.646,3.642,3.644,5481.0
1702452240000,3.644,3.648,3.643,3.646,1242.0
1702452300000,3.647,3.656,3.647,3.654,1665.0
1702452360000,3.654,3.657,3.652,3.657,602.0
1702452420000,3.656,3.657,3.65,3.652,1129.0
1702452480000,3.651,3.661,3.651,3.656,4128.0
1702452540000,3.657,3.659,3.651,3.652,2957.0
1702452600000,3.654,3.656,3.65,3.652,1366.0
1702452660000,3.65,3.661,3.646,3.661,5275.0
1702452720000,3.661,3.662,3.657,3.657,1315.0
1702452780000,3.654,3.66,3.653,3.656,734.0
1702452840000,3.658,3.67,3.657,3.67,3627.0
1702452900000,3.67,3.682,3.67,3.677,29377.0
1702452960000,3.677,3.679,3.668,3.672,10923.0
1702453020000,3.672,3.672,3.668,3.668,2893.0
1702453080000,3.667,3.671,3.664,3.671,1004.0
1702453140000,3.67,3.68,3.663,3.678,2595.0
1702453200000,3.676,3.679,3.673,3.676,2409.0
1702453260000,3.675,3.676,3.667,3.673,5539.0
1702453320000,3.674,3.68,3.674,3.68,2020.0
1702453380000,3.68,3.682,3.677,3.678,838.0
1702453440000,3.678,3.678,3.675,3.675,620.0
1702453500000,3.675,3.681,3.673,3.678,597.0
1702453560000,3.677,3.677,3.667,3.67,1572.0
1702453620000,3.671,3.671,3.666,3.669,1627.0
1702453680000,3.669,3.669,3.66,3.66,1393.0
1702453740000,3.66,3.666,3.659,3.665,1488.0
1702453800000,3.665,3.669,3.665,3.669,619.0
1702453860000,3.67,3.676,3.67,3.676,1591.0
1702453920000,3.677,3.683,3.676,3.676,1361.0
1702453980000,3.677,3.683,3.676,3.676,6539.0
1702454040000,3.675,3.675,3.665,3.665,1780.0
1702454100000,3.665,3.674,3.66,3.674,3308.0
1702454160000,3.674,3.674,3.67,3.671,891.0
1702454220000,3.67,3.671,3.663,3.668,1910.0
1702454280000,3.67,3.671,3.668,3.668,510.0
1702454340000,3.669,3.67,3.668,3.669,279.0
1702454400000,3.67,3.684,3.67,3.684,8271.0
1702454460000,3.682,3.688,3.676,3.686,7420.0
1702454520000,3.687,3.694,3.684,3.69,8175.0
1702454580000,3.689,3.689,3.679,3.68,1849.0
1702454640000,3.679,3.687,3.678,3.686,2801.0
1702454700000,3.685,3.685,3.668,3.676,22162.0
1702454760000,3.676,3.68,3.674,3.678,1220.0
1702454820000,3.678,3.686,3.678,3.686,5312.0
1702454880000,3.687,3.691,3.686,3.688,1509.0
1702454940000,3.687,3.697,3.687,3.694,7748.0
1702455000000,3.694,3.702,3.692,3.697,8146.0
1702455060000,3.696,3.698,3.691,3.698,1052.0
1702455120000,3.698,3.698,3.694,3.694,1012.0
1702455180000,3.693,3.695,3.692,3.694,529.0
1702455240000,3.694,3.699,3.693,3.693,1438.0
1702455300000,3.694,3.697,3.691,3.697,2338.0
1702455360000,3.697,3.698,3.69,3.692,2315.0
1702455420000,3.693,3.693,3.685,3.689,1998.0
1702455480000,3.69,3.693,3.69,3.692,1698.0
1702455540000,3.691,3.696,3.691,3.695,1058.0
1702455600000,3.695,3.701,3.695,3.696,4065.0
1702455660000,3.697,3.697,3.693,3.693,1578.0
1702455720000,3.693,3.693,3.686,3.689,1808.0
1702455780000,3.688,3.693,3.688,3.693,616.0
1702455840000,3.692,3.695,3.69,3.695,1229.0
1702455900000,3.694,3.7,3.692,3.7,1003.0
1702455960000,3.7,3.701,3.698,3.698,775.0
1702456020000,3.698,3.698,3.693,3.696,2450.0
1702456080000,3.696,3.699,3.695,3.699,633.0
1702456140000,3.698,3.701,3.697,3.701,315.0
1702456200000,3.7,3.7,3.698,3.7,244.0
1702456260000,3.701,3.703,3.7,3.703,386.0
1702456320000,3.703,3.705,3.703,3.704,573.0
1702456380000,3.705,3.708,3.705,3.706,359.0
1702456440000,3.707,3.71,3.707,3.709,584.0
1702456500000,3.708,3.718,3.708,3.715,3411.0
1702456560000,3.716,3.716,3.71,3.711,874.0
1702456620000,3.71,3.71,3.702,3.705,4331.0
1702456680000,3.705,3.705,3.701,3.702,598.0
1702456740000,3.701,3.704,3.696,3.696,1685.0
1702456800000,3.695,3.697,3.691,3.694,3211.0
1702456860000,3.694,3.701,3.694,3.7,727.0
1702456920000,3.701,3.707,3.7,3.703,825.0
1702456980000,3.703,3.712,3.702,3.707,4582.0
1702457040000,3.708,3.709,3.705,3.705,861.0
1702457100000,3.706,3.713,3.706,3.71,1050.0
1702457160000,3.708,3.708,3.701,3.703,22633.0
1702457220000,3.702,3.705,3.7,3.701,4007.0
1702457280000,3.7,3.703,3.695,3.702,2191.0
1702457340000,3.703,3.713,3.702,3.713,4181.0
1702457400000,3.714,3.721,3.712,3.721,5189.0
1702457460000,3.72,3.725,3.714,3.715,4270.0
1702457520000,3.715,3.716,3.712,3.712,1306.0
1702457580000,3.711,3.711,3.707,3.71,3356.0
1702457640000,3.709,3.716,3.708,3.716,1643.0
1702457700000,3.716,3.72,3.713,3.719,3662.0
1702457760000,3.72,3.721,3.716,3.716,684.0
1702457820000,3.715,3.717,3.711,3.717,2125.0
1702457880000,3.717,3.717,3.71,3.713,1149.0
1702457940000,3.713,3.716,3.713,3.714,662.0
1702458000000,3.714,3.718,3.707,3.708,3554.0
1702458060000,3.708,3.712,3.706,3.71,860.0
1702458120000,3.708,3.708,3.701,3.703,830.0
1702458180000,3.703,3.706,3.702,3.704,366.0
1702458240000,3.704,3.708,3.704,3.704,866.0
1702458300000,3.704,3.708,3.704,3.706,5107.0
1702458360000,3.705,3.716,3.7,3.716,5654.0
1702458420000,3.715,3.717,3.709,3.711,2025.0
1702458480000,3.71,3.711,3.706,3.706,1121.0
1702458540000,3.707,3.709,3.705,3.709,2567.0
1702458600000,3.708,3.708,3.698,3.698,3651.0
1702458660000,3.7,3.704,3.7,3.702,1581.0
1702458720000,3.701,3.706,3.7,3.705,1059.0
1702458780000,3.706,3.708,3.703,3.705,532.0
1702458840000,3.705,3.706,3.703,3.704,310.0
1702458900000,3.703,3.704,3.7,3.704,387.0
1702458960000,3.705,3.706,3.694,3.697,1637.0
1702459020000,3.698,3.707,3.698,3.707,1000.0
1702459080000,3.706,3.706,3.7,3.7,693.0
1702459140000,3.7,3.702,3.7,3.702,378.0
1702459200000,3.703,3.703,3.698,3.698,529.0
1702459260000,3.698,3.7,3.695,3.698,1449.0
1702459320000,3.699,3.703,3.697,3.703,1033.0
1702459380000,3.703,3.703,3.697,3.7,1199.0
1702459440000,3.699,3.699,3.695,3.696,2318.0
1702459500000,3.696,3.696,3.688,3.688,3151.0
1702459560000,3.687,3.695,3.685,3.694,2990.0
1702459620000,3.694,3.694,3.688,3.689,364.0
1702459680000,3.69,3.7,3.69,3.7,2110.0
1702459740000,3.701,3.701,3.695,3.695,434.0
1702459800000,3.695,3.695,3.692,3.693,544.0
1702459860000,3.693,3.693,3.69,3.692,476.0
1702459920000,3.692,3.697,3.692,3.696,461.0
1702459980000,3.696,3.696,3.694,3.694,161.0
1702460040000,3.694,3.697,3.694,3.697,264.0
1702460100000,3.696,3.696,3.686,3.687,2141.0
1702460160000,3.688,3.695,3.688,3.694,471.0
1702460220000,3.694,3.696,3.69,3.69,9859.0
1702460280000,3.69,3.69,3.686,3.686,3934.0
1702460340000,3.686,3.686,3.682,3.683,1805.0
1702460400000,3.683,3.691,3.683,3.691,1305.0
1702460460000,3.691,3.693,3.69,3.691,625.0
1702460520000,3.692,3.699,3.692,3.698,558.0
1702460580000,3.699,3.702,3.699,3.7,647.0
1702460640000,3.701,3.701,3.7,3.7,945.0
1702460700000,3.7,3.705,3.7,3.703,1450.0
1702460760000,3.703,3.704,3.7,3.7,3041.0
1702460820000,3.699,3.7,3.698,3.699,251.0
1702460880000,3.699,3.703,3.698,3.703,412.0
1702460940000,3.703,3.707,3.701,3.707,1748.0
1702461000000,3.707,3.71,3.707,3.708,707.0
1702461060000,3.707,3.708,3.702,3.704,1378.0
1702461120000,3.704,3.708,3.704,3.707,311.0
1702461180000,3.706,3.71,3.706,3.706,366.0
1702461240000,3.704,3.705,3.702,3.704,1529.0
1702461300000,3.703,3.703,3.698,3.701,1345.0
1702461360000,3.702,3.703,3.702,3.703,261.0
1702461420000,3.702,3.702,3.697,3.697,1545.0
1702461480000,3.697,3.699,3.697,3.697,1222.0
1702461540000,3.698,3.698,3.696,3.698,272.0
1702461600000,3.698,3.702,3.696,3.696,3013.0
1702461660000,3.696,3.697,3.695,3.695,785.0
1702461720000,3.694,3.695,3.692,3.694,893.0
1702461780000,3.695,3.696,3.694,3.696,534.0
1702461840000,3.697,3.699,3.694,3.694,1266.0
1702461900000,3.693,3.694,3.689,3.691,3217.0
1702461960000,3.692,3.692,3.69,3.691,249.0
1702462020000,3.691,3.696,3.691,3.695,1761.0
1702462080000,3.696,3.701,3.695,3.696,2016.0
1702462140000,3.696,3.697,3.691,3.692,1017.0
1702462200000,3.692,3.692,3.689,3.689,1129.0
1702462260000,3.689,3.695,3.688,3.695,1562.0
1702462320000,3.695,3.696,3.692,3.696,607.0
1702462380000,3.696,3.697,3.695,3.696,306.0
1702462440000,3.695,3.699,3.694,3.699,391.0
1702462500000,3.699,3.704,3.698,3.698,2525.0
1702462560000,3.697,3.697,3.687,3.687,2240.0
1702462620000,3.687,3.692,3.687,3.688,492.0
1702462680000,3.69,3.694,3.69,3.691,863.0
1702462740000,3.691,3.691,3.685,3.685,722.0
1702462800000,3.685,3.686,3.681,3.681,862.0
1702462860000,3.68,3.684,3.68,3.683,645.0
1702462920000,3.684,3.684,3.68,3.681,407.0
1702462980000,3.682,3.682,3.68,3.681,762.0
1702463040000,3.681,3.682,3.678,3.681,617.0
1702463100000,3.68,3.681,3.678,3.68,1379.0
1702463160000,3.679,3.681,3.675,3.679,4336.0
1702463220000,3.678,3.679,3.674,3.674,3323.0
1702463280000,3.674,3.683,3.672,3.683,2573.0
1702463340000,3.682,3.682,3.677,3.679,812.0
1702463400000,3.679,3.683,3.677,3.677,474.0
1702463460000,3.678,3.678,3.671,3.672,820.0
1702463520000,3.673,3.681,3.672,3.68,1005.0
1702463580000,3.68,3.68,3.677,3.679,571.0
1702463640000,3.679,3.679,3.674,3.676,138.0
1702463700000,3.673,3.675,3.673,3.675,263.0
1702463760000,3.676,3.685,3.676,3.685,775.0
1702463820000,3.686,3.69,3.684,3.684,1948.0
1702463880000,3.685,3.685,3.682,3.682,811.0
1702463940000,3.682,3.684,3.682,3.684,200.0
1702464000000,3.684,3.685,3.683,3.684,415.0
1702464060000,3.683,3.683,3.679,3.681,934.0
1702464120000,3.681,3.681,3.679,3.681,306.0
1702464180000,3.681,3.681,3.678,3.679,409.0
1702464240000,3.679,3.681,3.678,3.68,939.0
1702464300000,3.679,3.681,3.673,3.675,2550.0
1702464360000,3.676,3.677,3.674,3.674,107.0
1702464420000,3.675,3.676,3.674,3.676,259.0
1702464480000,3.677,3.678,3.675,3.675,404.0
1702464540000,3.676,3.676,3.673,3.675,514.0
1702464600000,3.676,3.678,3.674,3.678,801.0
1702464660000,3.68,3.685,3.68,3.684,707.0
1702464720000,3.686,3.689,3.686,3.689,843.0
1702464780000,3.688,3.69,3.686,3.688,342.0
1702464840000,3.689,3.692,3.687,3.688,1072.0
1702464900000,3.688,3.692,3.688,3.69,502.0
1702464960000,3.691,3.692,3.689,3.689,1177.0
1702465020000,3.689,3.689,3.684,3.684,637.0
1702465080000,3.685,3.689,3.685,3.689,870.0
1702465140000,3.689,3.69,3.687,3.688,378.0
1702465200000,3.688,3.695,3.688,3.695,1726.0
1702465260000,3.695,3.702,3.695,3.702,2340.0
1702465320000,3.701,3.701,3.695,3.696,1262.0
1702465380000,3.697,3.701,3.695,3.701,2699.0
1702465440000,3.702,3.708,3.702,3.708,1438.0
1702465500000,3.708,3.713,3.708,3.713,1901.0
1702465560000,3.713,3.714,3.709,3.712,1055.0
1702465620000,3.713,3.715,3.708,3.708,1243.0
1702465680000,3.707,3.711,3.706,3.71,769.0
1702465740000,3.709,3.711,3.706,3.708,880.0
1702465800000,3.71,3.711,3.705,3.705,1008.0
1702465860000,3.704,3.706,3.703,3.705,611.0
1702465920000,3.707,3.707,3.703,3.703,484.0
1702465980000,3.702,3.702,3.7,3.702,691.0
1702466040000,3.702,3.708,3.702,3.706,1017.0
1702466100000,3.709,3.714,3.707,3.714,1854.0
1702466160000,3.715,3.715,3.711,3.712,591.0
1702466220000,3.71,3.714,3.709,3.709,1029.0
1702466280000,3.708,3.711,3.708,3.711,1959.0
1702466340000,3.71,3.71,3.701,3.702,1951.0
1702466400000,3.701,3.705,3.701,3.705,329.0
1702466460000,3.706,3.706,3.698,3.698,1007.0
1702466520000,3.697,3.704,3.697,3.703,612.0
1702466580000,3.704,3.71,3.704,3.709,1545.0
1702466640000,3.709,3.709,3.705,3.707,549.0
1702466700000,3.707,3.708,3.699,3.702,1796.0
1702466760000,3.702,3.705,3.702,3.703,348.0
1702466820000,3.702,3.705,3.702,3.702,748.0
1702466880000,3.701,3.705,3.701,3.705,806.0
1702466940000,3.705,3.713,3.705,3.713,2903.0
1702467000000,3.714,3.715,3.711,3.712,1420.0
1702467060000,3.71,3.71,3.699,3.701,2422.0
1702467120000,3.703,3.705,3.699,3.7,1650.0
1702467180000,3.7,3.701,3.693,3.693,990.0
1702467240000,3.694,3.698,3.694,3.697,852.0
1702467300000,3.698,3.698,3.692,3.694,1009.0
1702467360000,3.695,3.696,3.691,3.692,371.0
1702467420000,3.693,3.693,3.687,3.689,662.0
1702467480000,3.688,3.689,3.684,3.686,2028.0
1702467540000,3.686,3.689,3.686,3.688,897.0
1702467600000,3.688,3.69,3.687,3.688,628.0
1702467660000,3.69,3.69,3.682,3.686,1085.0
1702467720000,3.688,3.689,3.686,3.686,268.0
1702467780000,3.687,3.689,3.686,3.687,342.0
1702467840000,3.687,3.687,3.682,3.684,391.0
1702467900000,3.685,3.691,3.684,3.689,2574.0
1702467960000,3.69,3.693,3.688,3.689,1189.0
1702468020000,3.688,3.69,3.685,3.685,525.0
1702468080000,3.684,3.685,3.68,3.68,2609.0
1702468140000,3.679,3.68,3.673,3.676,3102.0
1702468200000,3.676,3.681,3.676,3.681,1166.0
1702468260000,3.681,3.683,3.678,3.679,853.0
1702468320000,3.681,3.684,3.678,3.68,1948.0
1702468380000,3.681,3.683,3.679,3.681,906.0
1702468440000,3.682,3.685,3.681,3.682,865.0
1702468500000,3.682,3.682,3.674,3.676,1370.0
1702468560000,3.677,3.677,3.673,3.674,322.0
1702468620000,3.673,3.673,3.667,3.671,2880.0
1702468680000,3.67,3.684,3.669,3.68,10071.0
1702468740000,3.681,3.685,3.681,3.681,4479.0
1702468800000,3.681,3.684,3.677,3.684,3265.0
1702468860000,3.685,3.686,3.678,3.686,2005.0
1702468920000,3.685,3.691,3.685,3.689,1494.0
1702468980000,3.689,3.692,3.688,3.691,895.0
1702469040000,3.69,3.691,3.68,3.68,4711.0
1702469100000,3.681,3.685,3.675,3.679,3059.0
1702469160000,3.68,3.691,3.68,3.688,1585.0
1702469220000,3.687,3.687,3.682,3.682,2707.0
1702469280000,3.683,3.687,3.683,3.685,1319.0
1702469340000,3.685,3.687,3.681,3.687,2440.0
1702469400000,3.688,3.693,3.685,3.692,2168.0
1702469460000,3.692,3.697,3.692,3.695,764.0
1702469520000,3.695,3.695,3.692,3.695,856.0
1702469580000,3.694,3.698,3.694,3.698,510.0
1702469640000,3.697,3.703,3.697,3.701,650.0
1702469700000,3.702,3.71,3.701,3.71,2292.0
1702469760000,3.71,3.719,3.708,3.719,3832.0
1702469820000,3.719,3.72,3.706,3.71,17339.0
1702469880000,3.71,3.716,3.709,3.713,4186.0
1702469940000,3.712,3.717,3.712,3.715,1643.0
1702470000000,3.715,3.717,3.711,3.712,3829.0
1702470060000,3.712,3.714,3.709,3.711,1183.0
1702470120000,3.711,3.717,3.708,3.717,1353.0
1702470180000,3.717,3.723,3.717,3.721,2150.0
1702470240000,3.721,3.727,3.721,3.727,768.0
1702470300000,3.727,3.727,3.722,3.724,2155.0
1702470360000,3.723,3.725,3.722,3.723,646.0
1702470420000,3.722,3.723,3.718,3.719,907.0
1702470480000,3.718,3.718,3.717,3.718,240.0
1702470540000,3.718,3.718,3.716,3.718,254.0
1702470600000,3.717,3.723,3.717,3.723,511.0
1702470660000,3.723,3.727,3.723,3.725,753.0
1702470720000,3.725,3.725,3.719,3.719,876.0
1702470780000,3.721,3.721,3.716,3.718,1244.0
1702470840000,3.718,3.718,3.716,3.716,2333.0
1702470900000,3.716,3.717,3.712,3.715,10166.0
1702470960000,3.715,3.716,3.709,3.709,2861.0
1702471020000,3.708,3.709,3.704,3.707,2880.0
1702471080000,3.708,3.712,3.708,3.708,2264.0
1702471140000,3.709,3.712,3.709,3.709,1798.0
1702471200000,3.708,3.708,3.698,3.706,3496.0
1702471260000,3.706,3.71,3.704,3.708,782.0
1702471320000,3.709,3.709,3.708,3.709,482.0
1702471380000,3.708,3.714,3.707,3.712,889.0
1702471440000,3.713,3.713,3.707,3.71,869.0
1702471500000,3.71,3.712,3.708,3.708,375.0
1702471560000,3.708,3.708,3.702,3.702,1448.0
1702471620000,3.701,3.702,3.694,3.701,4890.0
1702471680000,3.703,3.704,3.701,3.704,920.0
1702471740000,3.703,3.704,3.696,3.696,861.0
1702471800000,3.697,3.701,3.697,3.701,625.0
1702471860000,3.703,3.705,3.701,3.701,645.0
1702471920000,3.701,3.701,3.696,3.696,473.0
1702471980000,3.695,3.696,3.691,3.693,3092.0
1702472040000,3.694,3.702,3.694,3.702,1397.0
1702472100000,3.702,3.707,3.702,3.707,1129.0
1702472160000,3.707,3.712,3.707,3.71,716.0
1702472220000,3.71,3.71,3.701,3.701,1285.0
1702472280000,3.702,3.706,3.702,3.703,358.0
1702472340000,3.703,3.705,3.7,3.705,738.0
1702472400000,3.706,3.709,3.704,3.706,1512.0
1702472460000,3.706,3.707,3.704,3.704,560.0
1702472520000,3.703,3.705,3.701,3.702,635.0
1702472580000,3.702,3.702,3.695,3.695,3103.0
1702472640000,3.695,3.703,3.692,3.703,1346.0
1702472700000,3.701,3.704,3.701,3.703,839.0
1702472760000,3.703,3.704,3.699,3.7,572.0
1702472820000,3.7,3.7,3.698,3.698,2611.0
1702472880000,3.698,3.705,3.698,3.705,761.0
1702472940000,3.706,3.713,3.706,3.713,488.0
1702473000000,3.713,3.713,3.711,3.712,856.0
1702473060000,3.711,3.714,3.711,3.714,1598.0
1702473120000,3.714,3.717,3.712,3.714,1695.0
1702473180000,3.715,3.723,3.715,3.72,1107.0
1702473240000,3.72,3.722,3.719,3.719,1016.0
1702473300000,3.718,3.724,3.717,3.724,1495.0
1702473360000,3.723,3.723,3.719,3.72,997.0
1702473420000,3.72,3.722,3.717,3.72,794.0
1702473480000,3.721,3.721,3.715,3.715,1018.0
1702473540000,3.715,3.715,3.711,3.713,1877.0
1702473600000,3.713,3.717,3.713,3.713,945.0
1702473660000,3.713,3.716,3.709,3.716,571.0
1702473720000,3.717,3.723,3.712,3.721,8811.0
1702473780000,3.721,3.723,3.716,3.719,4963.0
1702473840000,3.72,3.722,3.718,3.719,777.0
1702473900000,3.718,3.724,3.717,3.723,1962.0
1702473960000,3.723,3.723,3.721,3.722,411.0
1702474020000,3.722,3.724,3.72,3.724,328.0
1702474080000,3.724,3.727,3.723,3.726,664.0
1702474140000,3.726,3.727,3.726,3.726,367.0
1702474200000,3.726,3.73,3.726,3.728,1314.0
1702474260000,3.728,3.733,3.726,3.733,3661.0
1702474320000,3.732,3.735,3.729,3.729,2287.0
1702474380000,3.732,3.735,3.73,3.731,2423.0
1702474440000,3.73,3.731,3.726,3.726,1001.0
1702474500000,3.727,3.727,3.721,3.721,1043.0
1702474560000,3.723,3.725,3.721,3.721,1187.0
1702474620000,3.721,3.721,3.715,3.718,3809.0
1702474680000,3.718,3.72,3.715,3.716,1457.0
1702474740000,3.716,3.723,3.716,3.722,1417.0
1702474800000,3.723,3.725,3.721,3.721,1708.0
1702474860000,3.721,3.728,3.72,3.728,2560.0
1702474920000,3.728,3.731,3.728,3.73,1029.0
1702474980000,3.729,3.731,3.724,3.724,7392.0
1702475040000,3.726,3.728,3.724,3.724,1133.0
1702475100000,3.726,3.732,3.726,3.727,1781.0
1702475160000,3.728,3.728,3.722,3.723,757.0
1702475220000,3.723,3.725,3.72,3.721,729.0
1702475280000,3.72,3.72,3.715,3.717,1875.0
1702475340000,3.715,3.716,3.708,3.716,3449.0
1702475400000,3.716,3.72,3.714,3.718,232.0
1702475460000,3.718,3.719,3.714,3.716,1493.0
1702475520000,3.716,3.724,3.716,3.721,2126.0
1702475580000,3.72,3.721,3.717,3.72,1531.0
1702475640000,3.722,3.725,3.72,3.723,683.0
1702475700000,3.723,3.724,3.721,3.724,762.0
1702475760000,3.724,3.724,3.718,3.719,513.0
1702475820000,3.719,3.721,3.718,3.718,244.0
1702475880000,3.719,3.724,3.719,3.72,579.0
1702475940000,3.719,3.725,3.718,3.723,5241.0
1702476000000,3.723,3.725,3.718,3.724,3447.0
1702476060000,3.724,3.727,3.722,3.722,607.0
1702476120000,3.72,3.72,3.713,3.713,2296.0
1702476180000,3.712,3.719,3.71,3.71,2667.0
1702476240000,3.711,3.714,3.706,3.71,2502.0
1702476300000,3.709,3.71,3.706,3.709,1049.0
1702476360000,3.71,3.712,3.71,3.71,605.0
1702476420000,3.71,3.711,3.707,3.707,499.0
1702476480000,3.707,3.707,3.699,3.699,1958.0
1702476540000,3.701,3.703,3.694,3.696,1484.0
1702476600000,3.697,3.7,3.694,3.7,953.0
1702476660000,3.7,3.703,3.699,3.702,997.0
1702476720000,3.701,3.704,3.7,3.704,778.0
1702476780000,3.705,3.705,3.699,3.703,2440.0
1702476840000,3.703,3.704,3.699,3.699,966.0
1702476900000,3.7,3.702,3.695,3.701,2951.0
1702476960000,3.702,3.711,3.702,3.71,825.0
1702477020000,3.71,3.712,3.707,3.707,3539.0
1702477080000,3.707,3.709,3.706,3.707,376.0
1702477140000,3.707,3.707,3.701,3.703,1688.0
1702477200000,3.702,3.702,3.693,3.693,2979.0
1702477260000,3.694,3.696,3.691,3.691,644.0
1702477320000,3.691,3.694,3.685,3.694,6906.0
1702477380000,3.694,3.694,3.688,3.693,2094.0
1702477440000,3.695,3.703,3.695,3.697,3093.0
1702477500000,3.697,3.698,3.695,3.695,862.0
1702477560000,3.695,3.703,3.695,3.703,3055.0
1702477620000,3.702,3.702,3.695,3.697,502.0
1702477680000,3.697,3.701,3.697,3.701,399.0
1702477740000,3.7,3.705,3.7,3.704,1117.0
1702477800000,3.704,3.709,3.704,3.706,1275.0
1702477860000,3.705,3.705,3.694,3.702,1691.0
1702477920000,3.701,3.704,3.697,3.704,973.0
1702477980000,3.705,3.709,3.705,3.709,1393.0
1702478040000,3.712,3.716,3.712,3.714,257.0
1702478100000,3.716,3.717,3.708,3.713,1745.0
1702478160000,3.712,3.715,3.708,3.708,689.0
1702478220000,3.708,3.71,3.702,3.703,994.0
1702478280000,3.704,3.706,3.7,3.701,635.0
1702478340000,3.701,3.708,3.701,3.708,1525.0
1702478400000,3.709,3.709,3.703,3.709,1128.0
1702478460000,3.711,3.712,3.707,3.709,837.0
1702478520000,3.708,3.708,3.704,3.705,754.0
1702478580000,3.705,3.706,3.702,3.705,525.0
1702478640000,3.706,3.708,3.703,3.708,1415.0
1702478700000,3.709,3.711,3.709,3.71,159.0
1702478760000,3.71,3.719,3.71,3.719,848.0
1702478820000,3.72,3.721,3.718,3.72,1124.0
1702478880000,3.722,3.722,3.719,3.721,670.0
1702478940000,3.721,3.721,3.711,3.715,773.0
1702479000000,3.715,3.716,3.713,3.713,898.0
1702479060000,3.715,3.715,3.711,3.712,895.0
1702479120000,3.714,3.717,3.712,3.716,253.0
1702479180000,3.714,3.716,3.712,3.715,713.0
1702479240000,3.714,3.715,3.711,3.711,270.0
1702479300000,3.709,3.711,3.707,3.707,223.0
1702479360000,3.707,3.708,3.705,3.707,704.0
1702479420000,3.707,3.712,3.707,3.712,301.0
1702479480000,3.711,3.713,3.709,3.713,287.0
1702479540000,3.712,3.714,3.708,3.708,494.0
1702479600000,3.709,3.714,3.709,3.713,1350.0
1702479660000,3.714,3.728,3.712,3.725,3428.0
1702479720000,3.725,3.738,3.723,3.736,1894.0
1702479780000,3.737,3.748,3.736,3.746,2532.0
1702479840000,3.746,3.752,3.746,3.751,3151.0
1702479900000,3.751,3.757,3.75,3.753,5619.0
1702479960000,3.753,3.753,3.741,3.748,2821.0
1702480020000,3.746,3.759,3.745,3.759,1912.0
1702480080000,3.758,3.763,3.754,3.757,4448.0
1702480140000,3.757,3.766,3.757,3.765,1921.0
1702480200000,3.766,3.771,3.761,3.769,2389.0
1702480260000,3.769,3.773,3.767,3.772,3451.0
1702480320000,3.771,3.776,3.766,3.767,1511.0
1702480380000,3.766,3.768,3.758,3.768,4107.0
1702480440000,3.767,3.767,3.762,3.764,745.0
1702480500000,3.763,3.773,3.763,3.766,1655.0
1702480560000,3.765,3.77,3.765,3.768,395.0
1702480620000,3.769,3.769,3.76,3.763,1270.0
1702480680000,3.763,3.772,3.76,3.772,3192.0
1702480740000,3.77,3.771,3.765,3.766,1206.0
1702480800000,3.767,3.77,3.765,3.77,2909.0
1702480860000,3.77,3.775,3.766,3.766,3769.0
1702480920000,3.767,3.77,3.764,3.767,1778.0
1702480980000,3.768,3.782,3.767,3.782,1812.0
1702481040000,3.784,3.786,3.778,3.778,3656.0
1702481100000,3.778,3.778,3.771,3.774,3279.0
1702481160000,3.774,3.774,3.766,3.768,3386.0
1702481220000,3.767,3.768,3.754,3.755,3112.0
1702481280000,3.754,3.768,3.753,3.764,5851.0
1702481340000,3.762,3.762,3.759,3.759,1268.0
1702481400000,3.759,3.785,3.759,3.78,21254.0
1702481460000,3.78,3.794,3.778,3.794,6259.0
1702481520000,3.794,3.821,3.793,3.821,25991.0
1702481580000,3.822,3.822,3.802,3.802,25563.0
1702481640000,3.802,3.805,3.796,3.797,6734.0
1702481700000,3.798,3.817,3.798,3.817,9305.0
1702481760000,3.818,3.822,3.813,3.813,7737.0
1702481820000,3.813,3.832,3.812,3.832,6320.0
1702481880000,3.832,3.832,3.821,3.827,3044.0
1702481940000,3.829,3.836,3.826,3.826,12085.0
1702482000000,3.827,3.829,3.811,3.814,26209.0
1702482060000,3.813,3.813,3.804,3.813,5812.0
1702482120000,3.813,3.825,3.813,3.822,6356.0
1702482180000,3.823,3.825,3.812,3.812,5399.0
1702482240000,3.811,3.811,3.8,3.806,3805.0
1702482300000,3.808,3.816,3.804,3.807,5339.0
1702482360000,3.808,3.814,3.807,3.81,2849.0
1702482420000,3.809,3.811,3.802,3.804,1729.0
1702482480000,3.805,3.807,3.797,3.799,7122.0
1702482540000,3.8,3.811,3.797,3.811,4194.0
1702482600000,3.812,3.821,3.812,3.817,8179.0
1702482660000,3.816,3.828,3.815,3.827,9981.0
1702482720000,3.827,3.827,3.814,3.821,5497.0
1702482780000,3.821,3.825,3.816,3.824,4696.0
1702482840000,3.823,3.824,3.815,3.823,3293.0
1702482900000,3.823,3.825,3.813,3.817,8645.0
1702482960000,3.817,3.827,3.814,3.825,5488.0
1702483020000,3.824,3.831,3.823,3.824,4262.0
1702483080000,3.825,3.825,3.818,3.818,1857.0
1702483140000,3.817,3.825,3.816,3.825,2608.0
1702483200000,3.826,3.827,3.809,3.816,9518.0
1702483260000,3.816,3.817,3.806,3.81,5291.0
1702483320000,3.809,3.809,3.806,3.809,1102.0
1702483380000,3.809,3.809,3.8,3.8,2478.0
1702483440000,3.802,3.812,3.802,3.811,2628.0
1702483500000,3.811,3.815,3.803,3.803,8166.0
1702483560000,3.804,3.805,3.799,3.799,5106.0
1702483620000,3.798,3.798,3.788,3.789,16232.0
1702483680000,3.789,3.792,3.788,3.79,6265.0
1702483740000,3.791,3.802,3.791,3.801,5372.0
1702483800000,3.801,3.802,3.792,3.802,14248.0
1702483860000,3.8,3.803,3.797,3.8,1368.0
1702483920000,3.801,3.802,3.798,3.799,2112.0
1702483980000,3.797,3.798,3.79,3.794,1476.0
1702484040000,3.794,3.802,3.794,3.798,2219.0
1702484100000,3.798,3.804,3.796,3.803,3893.0
1702484160000,3.802,3.802,3.788,3.788,1904.0
1702484220000,3.79,3.803,3.786,3.8,4728.0
1702484280000,3.799,3.799,3.792,3.794,2567.0
1702484340000,3.794,3.794,3.783,3.786,8271.0
1702484400000,3.786,3.797,3.783,3.796,5376.0
1702484460000,3.796,3.797,3.793,3.796,1627.0
1702484520000,3.797,3.8,3.795,3.796,1683.0
1702484580000,3.797,3.797,3.784,3.785,3078.0
1702484640000,3.786,3.786,3.78,3.781,2261.0
1702484700000,3.781,3.781,3.767,3.768,5355.0
1702484760000,3.768,3.771,3.761,3.769,6118.0
1702484820000,3.77,3.771,3.761,3.771,5822.0
1702484880000,3.771,3.773,3.769,3.77,1944.0
1702484940000,3.769,3.772,3.768,3.772,1869.0
1702485000000,3.774,3.782,3.771,3.78,5726.0
1702485060000,3.781,3.782,3.775,3.776,1129.0
1702485120000,3.775,3.775,3.766,3.766,1844.0
1702485180000,3.766,3.766,3.751,3.758,3530.0
1702485240000,3.756,3.758,3.752,3.758,2047.0
1702485300000,3.758,3.76,3.756,3.757,1829.0
1702485360000,3.757,3.76,3.755,3.757,1032.0
1702485420000,3.757,3.758,3.754,3.756,1685.0
1702485480000,3.755,3.755,3.75,3.754,1699.0
1702485540000,3.754,3.754,3.746,3.746,2978.0
1702485600000,3.746,3.749,3.736,3.74,6874.0
1702485660000,3.739,3.74,3.734,3.738,6145.0
1702485720000,3.74,3.742,3.732,3.738,8310.0
1702485780000,3.737,3.74,3.729,3.73,5140.0
1702485840000,3.73,3.734,3.726,3.734,2573.0
1702485900000,3.735,3.743,3.732,3.743,2212.0
1702485960000,3.743,3.753,3.743,3.75,3734.0
1702486020000,3.75,3.753,3.749,3.75,1910.0
1702486080000,3.75,3.752,3.746,3.752,5720.0
1702486140000,3.752,3.753,3.75,3.751,2461.0
1702486200000,3.75,3.755,3.743,3.755,4953.0
1702486260000,3.755,3.755,3.747,3.75,1099.0
1702486320000,3.751,3.751,3.747,3.751,2053.0
1702486380000,3.751,3.754,3.75,3.752,1774.0
1702486440000,3.753,3.76,3.753,3.76,3569.0
1702486500000,3.759,3.761,3.758,3.761,4108.0
1702486560000,3.761,3.763,3.758,3.759,4828.0
1702486620000,3.76,3.761,3.756,3.758,1612.0
1702486680000,3.758,3.758,3.749,3.752,2333.0
1702486740000,3.752,3.763,3.752,3.762,4691.0
1702486800000,3.762,3.764,3.756,3.764,6106.0
1702486860000,3.765,3.768,3.755,3.756,3589.0
1702486920000,3.757,3.762,3.755,3.755,1030.0
1702486980000,3.755,3.755,3.744,3.751,2881.0
1702487040000,3.751,3.757,3.747,3.757,1362.0
1702487100000,3.756,3.757,3.746,3.746,3540.0
1702487160000,3.746,3.753,3.744,3.753,2087.0
1702487220000,3.754,3.756,3.746,3.752,8235.0
1702487280000,3.752,3.753,3.748,3.748,2646.0
1702487340000,3.748,3.749,3.739,3.741,5592.0
1702487400000,3.742,3.745,3.739,3.745,1520.0
1702487460000,3.746,3.753,3.746,3.75,2314.0
1702487520000,3.749,3.754,3.749,3.753,768.0
1702487580000,3.754,3.756,3.754,3.754,330.0
1702487640000,3.755,3.759,3.755,3.759,448.0
1702487700000,3.759,3.759,3.75,3.752,2068.0
1702487760000,3.752,3.752,3.749,3.751,2167.0
1702487820000,3.749,3.749,3.746,3.747,1161.0
1702487880000,3.747,3.751,3.746,3.748,542.0
1702487940000,3.747,3.751,3.747,3.747,563.0
1702488000000,3.747,3.756,3.745,3.756,4255.0
1702488060000,3.755,3.763,3.755,3.759,1832.0
1702488120000,3.759,3.76,3.758,3.759,628.0
1702488180000,3.759,3.761,3.756,3.757,2108.0
1702488240000,3.758,3.764,3.758,3.764,530.0
1702488300000,3.763,3.765,3.761,3.762,831.0
1702488360000,3.763,3.77,3.762,3.769,792.0
1702488420000,3.769,3.771,3.764,3.764,1307.0
1702488480000,3.765,3.769,3.762,3.765,3462.0
1702488540000,3.765,3.766,3.763,3.764,408.0
1702488600000,3.764,3.769,3.764,3.769,752.0
1702488660000,3.77,3.77,3.767,3.767,1273.0
1702488720000,3.767,3.769,3.766,3.766,746.0
1702488780000,3.767,3.77,3.758,3.759,1890.0
1702488840000,3.759,3.767,3.755,3.763,2238.0
1702488900000,3.761,3.761,3.751,3.751,1534.0
1702488960000,3.751,3.759,3.75,3.759,1707.0
1702489020000,3.759,3.763,3.757,3.763,1937.0
1702489080000,3.763,3.765,3.761,3.763,550.0
1702489140000,3.762,3.763,3.76,3.761,692.0
1702489200000,3.761,3.769,3.76,3.769,2510.0
1702489260000,3.768,3.768,3.766,3.767,534.0
1702489320000,3.768,3.769,3.763,3.763,3159.0
1702489380000,3.76,3.761,3.757,3.759,952.0
1702489440000,3.758,3.761,3.757,3.76,1479.0
1702489500000,3.759,3.766,3.759,3.763,784.0
1702489560000,3.763,3.763,3.755,3.755,1508.0
1702489620000,3.754,3.76,3.751,3.758,2802.0
1702489680000,3.759,3.763,3.757,3.763,506.0
1702489740000,3.763,3.767,3.762,3.766,3526.0
1702489800000,3.765,3.768,3.765,3.768,569.0
1702489860000,3.767,3.767,3.76,3.762,1227.0
1702489920000,3.762,3.762,3.758,3.762,633.0
1702489980000,3.762,3.771,3.762,3.771,2582.0
1702490040000,3.77,3.771,3.768,3.77,953.0
1702490100000,3.771,3.776,3.771,3.776,5146.0
1702490160000,3.776,3.777,3.773,3.777,2042.0
1702490220000,3.776,3.779,3.775,3.779,1038.0
1702490280000,3.778,3.778,3.776,3.776,898.0
1702490340000,3.776,3.776,3.774,3.775,430.0
1702490400000,3.775,3.779,3.773,3.779,3620.0
1702490460000,3.779,3.782,3.774,3.774,4392.0
1702490520000,3.774,3.778,3.774,3.777,1272.0
1702490580000,3.777,3.778,3.772,3.777,3827.0
1702490640000,3.778,3.78,3.777,3.779,477.0
1702490700000,3.779,3.781,3.776,3.777,2501.0
1702490760000,3.777,3.779,3.777,3.777,224.0
1702490820000,3.777,3.783,3.776,3.783,1345.0
1702490880000,3.784,3.786,3.782,3.785,1315.0
1702490940000,3.785,3.786,3.781,3.783,1167.0
1702491000000,3.783,3.785,3.781,3.785,1890.0
1702491060000,3.785,3.789,3.785,3.789,760.0
1702491120000,3.789,3.791,3.788,3.79,1024.0
1702491180000,3.79,3.79,3.788,3.789,312.0
1702491240000,3.789,3.791,3.788,3.789,678.0
1702491300000,3.789,3.791,3.787,3.787,1090.0
1702491360000,3.786,3.787,3.784,3.786,902.0
1702491420000,3.786,3.786,3.774,3.774,2871.0
1702491480000,3.774,3.784,3.774,3.783,872.0
1702491540000,3.783,3.783,3.778,3.78,819.0
1702491600000,3.78,3.79,3.779,3.786,3820.0
1702491660000,3.786,3.792,3.785,3.785,1570.0
1702491720000,3.785,3.787,3.784,3.786,1168.0
1702491780000,3.784,3.786,3.778,3.78,650.0
1702491840000,3.78,3.78,3.774,3.777,678.0
1702491900000,3.777,3.782,3.777,3.782,417.0
1702491960000,3.782,3.782,3.78,3.782,305.0
1702492020000,3.782,3.783,3.78,3.783,226.0
1702492080000,3.783,3.783,3.782,3.782,157.0
1702492140000,3.782,3.782,3.777,3.779,894.0
1702492200000,3.779,3.78,3.777,3.78,608.0
1702492260000,3.779,3.783,3.779,3.783,1104.0
1702492320000,3.783,3.787,3.782,3.784,2614.0
1702492380000,3.784,3.785,3.782,3.785,1191.0
1702492440000,3.786,3.793,3.786,3.793,2729.0
1702492500000,3.793,3.793,3.789,3.79,2275.0
1702492560000,3.791,3.8,3.791,3.796,1837.0
1702492620000,3.797,3.8,3.797,3.799,310.0
1702492680000,3.799,3.799,3.794,3.796,1495.0
1702492740000,3.796,3.796,3.794,3.796,512.0
1702492800000,3.795,3.796,3.794,3.796,245.0
1702492860000,3.796,3.798,3.795,3.795,1241.0
1702492920000,3.796,3.8,3.796,3.8,1212.0
1702492980000,3.798,3.8,3.795,3.8,2735.0
1702493040000,3.798,3.804,3.798,3.804,811.0
1702493100000,3.804,3.805,3.801,3.802,644.0
1702493160000,3.802,3.805,3.799,3.805,1184.0
1702493220000,3.805,3.807,3.803,3.806,1045.0
1702493280000,3.806,3.806,3.804,3.804,430.0
1702493340000,3.804,3.808,3.8,3.806,4792.0
1702493400000,3.805,3.806,3.8,3.8,1764.0
1702493460000,3.801,3.803,3.801,3.803,196.0
1702493520000,3.804,3.807,3.803,3.807,1029.0
1702493580000,3.806,3.806,3.803,3.806,641.0
1702493640000,3.806,3.806,3.805,3.805,577.0
1702493700000,3.805,3.805,3.802,3.802,955.0
1702493760000,3.803,3.803,3.795,3.798,1700.0
1702493820000,3.798,3.798,3.791,3.795,4455.0
1702493880000,3.796,3.797,3.795,3.797,157.0
1702493940000,3.797,3.798,3.792,3.792,1108.0
1702494000000,3.793,3.816,3.793,3.816,7483.0
1702494060000,3.816,3.821,3.812,3.817,3605.0
1702494120000,3.816,3.821,3.814,3.819,2125.0
1702494180000,3.82,3.834,3.819,3.833,5052.0
1702494240000,3.832,3.857,3.818,3.836,90018.0
1702494300000,3.834,3.842,3.83,3.839,7189.0
1702494360000,3.84,3.84,3.823,3.824,7688.0
1702494420000,3.825,3.839,3.825,3.836,4502.0
1702494480000,3.836,3.849,3.834,3.849,5768.0
1702494540000,3.849,3.859,3.847,3.859,5262.0
1702494600000,3.859,3.863,3.855,3.855,4303.0
1702494660000,3.853,3.857,3.849,3.857,2858.0
1702494720000,3.857,3.862,3.857,3.861,1297.0
1702494780000,3.861,3.872,3.859,3.872,3619.0
1702494840000,3.873,3.873,3.867,3.869,2826.0
1702494900000,3.867,3.87,3.866,3.867,2017.0
1702494960000,3.868,3.868,3.85,3.859,2923.0
1702495020000,3.859,3.862,3.858,3.862,2041.0
1702495080000,3.861,3.862,3.849,3.85,4490.0
1702495140000,3.85,3.857,3.848,3.857,10637.0
1702495200000,3.86,3.864,3.86,3.864,597.0
1702495260000,3.864,3.867,3.861,3.861,1311.0
1702495320000,3.862,3.863,3.852,3.859,5444.0
1702495380000,3.858,3.861,3.857,3.859,696.0
1702495440000,3.859,3.86,3.852,3.855,2004.0
1702495500000,3.855,3.855,3.844,3.846,3728.0
1702495560000,3.848,3.851,3.848,3.849,852.0
1702495620000,3.849,3.86,3.847,3.859,2893.0
1702495680000,3.86,3.863,3.858,3.861,1248.0
1702495740000,3.861,3.862,3.856,3.856,908.0
1702495800000,3.855,3.855,3.851,3.853,955.0
1702495860000,3.853,3.855,3.849,3.85,1229.0
1702495920000,3.85,3.85,3.844,3.848,1784.0
1702495980000,3.848,3.854,3.847,3.854,869.0
1702496040000,3.855,3.864,3.855,3.86,4670.0
1702496100000,3.861,3.863,3.856,3.862,2804.0
1702496160000,3.861,3.873,3.857,3.872,3028.0
1702496220000,3.871,3.881,3.867,3.878,7950.0
1702496280000,3.876,3.876,3.867,3.874,7805.0
1702496340000,3.873,3.877,3.871,3.874,1953.0
1702496400000,3.874,3.883,3.874,3.879,4466.0
1702496460000,3.88,3.883,3.868,3.877,11563.0
1702496520000,3.879,3.883,3.87,3.878,11316.0
1702496580000,3.879,3.886,3.876,3.885,2796.0
1702496640000,3.885,3.892,3.881,3.882,9090.0
1702496700000,3.884,3.896,3.883,3.895,7921.0
1702496760000,3.894,3.894,3.887,3.89,1723.0
1702496820000,3.891,3.896,3.891,3.895,729.0
1702496880000,3.895,3.895,3.889,3.889,2060.0
1702496940000,3.888,3.888,3.88,3.88,1591.0
1702497000000,3.88,3.889,3.88,3.883,4531.0
1702497060000,3.883,3.899,3.883,3.898,8655.0
1702497120000,3.899,3.903,3.897,3.898,5454.0
1702497180000,3.898,3.904,3.898,3.903,1571.0
1702497240000,3.903,3.905,3.898,3.9,3406.0
1702497300000,3.899,3.905,3.899,3.9,2358.0
1702497360000,3.899,3.902,3.898,3.901,1010.0
1702497420000,3.9,3.902,3.893,3.893,7023.0
1702497480000,3.893,3.893,3.885,3.893,2972.0
1702497540000,3.892,3.899,3.892,3.898,1007.0
1702497600000,3.897,3.903,3.895,3.901,5426.0
1702497660000,3.902,3.904,3.9,3.902,863.0
1702497720000,3.902,3.903,3.895,3.895,3040.0
1702497780000,3.895,3.895,3.888,3.888,2791.0
1702497840000,3.888,3.893,3.888,3.892,2179.0
1702497900000,3.892,3.894,3.889,3.892,5671.0
1702497960000,3.891,3.901,3.89,3.901,1747.0
1702498020000,3.904,3.904,3.889,3.89,4806.0
1702498080000,3.89,3.898,3.89,3.895,4156.0
1702498140000,3.894,3.897,3.893,3.896,1314.0
1702498200000,3.895,3.895,3.885,3.885,3239.0
1702498260000,3.884,3.891,3.882,3.891,5868.0
1702498320000,3.891,3.894,3.878,3.879,1477.0
1702498380000,3.879,3.883,3.876,3.882,1556.0
1702498440000,3.882,3.882,3.875,3.876,2127.0
1702498500000,3.875,3.88,3.87,3.879,2096.0
1702498560000,3.879,3.887,3.879,3.885,1612.0
1702498620000,3.886,3.891,3.885,3.886,1784.0
1702498680000,3.886,3.89,3.886,3.89,346.0
1702498740000,3.891,3.891,3.887,3.889,730.0
1702498800000,3.889,3.891,3.886,3.886,1711.0
1702498860000,3.886,3.889,3.879,3.888,7038.0
1702498920000,3.887,3.887,3.882,3.884,3154.0
1702498980000,3.883,3.884,3.878,3.88,1327.0
1702499040000,3.879,3.88,3.878,3.88,216.0
1702499100000,3.88,3.882,3.878,3.879,1504.0
1702499160000,3.88,3.884,3.875,3.876,1722.0
1702499220000,3.877,3.877,3.873,3.874,694.0
1702499280000,3.875,3.88,3.875,3.88,853.0
1702499340000,3.881,3.887,3.88,3.884,1462.0
1702499400000,3.885,3.891,3.885,3.89,1261.0
1702499460000,3.891,3.892,3.884,3.887,1024.0
1702499520000,3.887,3.892,3.887,3.888,2347.0
1702499580000,3.887,3.889,3.887,3.887,206.0
1702499640000,3.887,3.891,3.887,3.889,488.0
1702499700000,3.89,3.9,3.889,3.9,1363.0
1702499760000,3.9,3.904,3.898,3.902,1855.0
1702499820000,3.902,3.903,3.897,3.898,1931.0
1702499880000,3.896,3.896,3.892,3.893,1552.0
1702499940000,3.893,3.897,3.893,3.897,1517.0
1702500000000,3.898,3.901,3.896,3.896,1700.0
1702500060000,3.896,3.896,3.889,3.896,2792.0
1702500120000,3.896,3.897,3.891,3.892,869.0
1702500180000,3.893,3.898,3.892,3.898,1986.0
1702500240000,3.898,3.9,3.897,3.899,666.0
1702500300000,3.9,3.901,3.895,3.898,1650.0
1702500360000,3.896,3.9,3.895,3.9,1558.0
1702500420000,3.901,3.903,3.9,3.901,726.0
1702500480000,3.9,3.905,3.899,3.903,1751.0
1702500540000,3.904,3.908,3.903,3.904,1765.0
1702500600000,3.904,3.908,3.904,3.905,1224.0
1702500660000,3.905,3.914,3.905,3.914,11672.0
1702500720000,3.913,3.914,3.907,3.907,2715.0
1702500780000,3.907,3.908,3.906,3.908,1963.0
1702500840000,3.908,3.908,3.906,3.907,1829.0
1702500900000,3.906,3.913,3.906,3.91,3291.0
1702500960000,3.908,3.909,3.907,3.907,536.0
1702501020000,3.907,3.911,3.907,3.909,2103.0
1702501080000,3.91,3.917,3.91,3.915,2674.0
1702501140000,3.914,3.917,3.91,3.91,2214.0
1702501200000,3.911,3.915,3.909,3.913,2360.0
1702501260000,3.912,3.912,3.902,3.904,12390.0
1702501320000,3.904,3.907,3.902,3.903,588.0
1702501380000,3.903,3.905,3.901,3.902,2156.0
1702501440000,3.901,3.905,3.899,3.903,670.0
1702501500000,3.904,3.904,3.901,3.903,5460.0
1702501560000,3.903,3.913,3.903,3.911,1486.0
1702501620000,3.912,3.918,3.912,3.914,3045.0
1702501680000,3.913,3.914,3.899,3.899,3657.0
1702501740000,3.899,3.9,3.893,3.894,3645.0
1702501800000,3.893,3.894,3.89,3.89,4629.0
1702501860000,3.891,3.902,3.889,3.893,4901.0
1702501920000,3.893,3.893,3.885,3.885,1316.0
1702501980000,3.887,3.897,3.887,3.897,2172.0
1702502040000,3.898,3.903,3.898,3.898,1963.0
1702502100000,3.899,3.901,3.898,3.9,628.0
1702502160000,3.901,3.902,3.899,3.9,381.0
1702502220000,3.899,3.899,3.894,3.895,760.0
1702502280000,3.895,3.895,3.887,3.887,1296.0
1702502340000,3.888,3.888,3.883,3.884,1417.0
1702502400000,3.885,3.893,3.883,3.885,2635.0
1702502460000,3.884,3.888,3.884,3.888,2328.0
1702502520000,3.889,3.898,3.888,3.896,2013.0
1702502580000,3.895,3.896,3.892,3.892,2695.0
1702502640000,3.892,3.9,3.892,3.897,1301.0
1702502700000,3.897,3.908,3.897,3.908,1999.0
1702502760000,3.907,3.907,3.901,3.902,2190.0
1702502820000,3.902,3.909,3.902,3.904,1015.0
1702502880000,3.905,3.913,3.905,3.907,1603.0
1702502940000,3.909,3.91,3.906,3.91,774.0
1702503000000,3.911,3.916,3.909,3.912,709.0
1702503060000,3.913,3.914,3.908,3.908,1192.0
1702503120000,3.909,3.909,3.903,3.907,1003.0
1702503180000,3.907,3.91,3.906,3.909,327.0
1702503240000,3.908,3.908,3.904,3.904,1313.0
1702503300000,3.906,3.907,3.904,3.905,841.0
1702503360000,3.906,3.906,3.9,3.9,3065.0
1702503420000,3.9,3.9,3.896,3.898,310.0
1702503480000,3.898,3.911,3.898,3.909,2363.0
1702503540000,3.911,3.912,3.908,3.91,828.0
1702503600000,3.91,3.912,3.909,3.911,397.0
1702503660000,3.91,3.91,3.905,3.905,887.0
1702503720000,3.904,3.905,3.9,3.9,556.0
1702503780000,3.899,3.899,3.895,3.896,691.0
1702503840000,3.896,3.9,3.895,3.897,1445.0
1702503900000,3.896,3.901,3.895,3.901,1184.0
1702503960000,3.902,3.906,3.902,3.905,529.0
1702504020000,3.905,3.909,3.905,3.909,399.0
1702504080000,3.909,3.913,3.909,3.913,249.0
1702504140000,3.913,3.914,3.912,3.914,862.0
1702504200000,3.912,3.914,3.909,3.909,670.0
1702504260000,3.909,3.913,3.909,3.911,655.0
1702504320000,3.91,3.911,3.91,3.911,543.0
1702504380000,3.911,3.937,3.911,3.927,11191.0
1702504440000,3.927,3.933,3.918,3.933,7037.0
1702504500000,3.934,3.934,3.927,3.927,2921.0
1702504560000,3.928,3.946,3.928,3.939,8480.0
1702504620000,3.94,3.94,3.926,3.927,4263.0
1702504680000,3.927,3.944,3.926,3.934,4513.0
1702504740000,3.933,3.937,3.932,3.934,1750.0
1702504800000,3.933,3.941,3.931,3.939,3398.0
1702504860000,3.94,3.943,3.933,3.941,4082.0
1702504920000,3.94,3.956,3.938,3.946,13942.0
1702504980000,3.946,3.948,3.938,3.943,2697.0
1702505040000,3.943,3.948,3.943,3.943,912.0
1702505100000,3.942,3.946,3.937,3.938,6559.0
1702505160000,3.937,3.948,3.935,3.943,3260.0
1702505220000,3.942,3.942,3.934,3.938,5067.0
1702505280000,3.938,3.941,3.938,3.938,1757.0
1702505340000,3.939,3.943,3.939,3.943,4811.0
1702505400000,3.942,3.944,3.94,3.944,749.0
1702505460000,3.943,3.948,3.943,3.947,659.0
1702505520000,3.948,3.955,3.948,3.953,5973.0
1702505580000,3.954,3.973,3.949,3.963,11910.0
1702505640000,3.962,3.963,3.953,3.954,2312.0
1702505700000,3.955,3.966,3.953,3.965,5037.0
1702505760000,3.964,3.968,3.957,3.964,5844.0
1702505820000,3.965,3.965,3.947,3.951,8154.0
1702505880000,3.951,3.959,3.951,3.956,1612.0
1702505940000,3.957,3.961,3.951,3.961,2496.0
1702506000000,3.961,3.961,3.945,3.948,4985.0
1702506060000,3.947,3.953,3.945,3.952,6967.0
1702506120000,3.953,3.959,3.95,3.956,2227.0
1702506180000,3.957,3.958,3.955,3.956,1190.0
1702506240000,3.957,3.97,3.956,3.969,9305.0
1702506300000,3.97,3.974,3.958,3.958,6885.0
1702506360000,3.959,3.963,3.959,3.961,1476.0
1702506420000,3.961,3.962,3.959,3.959,626.0
1702506480000,3.958,3.958,3.95,3.954,3121.0
1702506540000,3.955,3.963,3.955,3.963,2838.0
1702506600000,3.964,3.964,3.939,3.941,6157.0
1702506660000,3.941,3.942,3.937,3.939,1581.0
1702506720000,3.94,3.94,3.925,3.926,3248.0
1702506780000,3.925,3.942,3.913,3.942,11708.0
1702506840000,3.942,3.944,3.938,3.943,1782.0
1702506900000,3.943,3.943,3.939,3.942,1090.0
1702506960000,3.943,3.949,3.943,3.948,1035.0
1702507020000,3.947,3.953,3.947,3.95,2299.0
1702507080000,3.951,3.951,3.945,3.945,994.0
1702507140000,3.944,3.944,3.934,3.934,799.0
1702507200000,3.934,3.948,3.934,3.946,3334.0
1702507260000,3.946,3.949,3.944,3.944,7759.0
1702507320000,3.943,3.943,3.935,3.937,4214.0
1702507380000,3.936,3.936,3.923,3.925,1997.0
1702507440000,3.924,3.926,3.908,3.914,6926.0
1702507500000,3.913,3.922,3.912,3.922,1240.0
1702507560000,3.922,3.929,3.922,3.929,949.0
1702507620000,3.929,3.93,3.929,3.93,428.0
1702507680000,3.931,3.941,3.931,3.94,1184.0
1702507740000,3.941,3.944,3.941,3.944,448.0
1702507800000,3.945,3.948,3.945,3.945,2220.0
1702507860000,3.944,3.944,3.94,3.94,444.0
1702507920000,3.94,3.94,3.937,3.939,717.0
1702507980000,3.94,3.942,3.94,3.94,537.0
1702508040000,3.939,3.939,3.939,3.939,424.0
1702508100000,3.938,3.938,3.93,3.932,1208.0
1702508160000,3.931,3.935,3.931,3.933,1224.0
1702508220000,3.933,3.935,3.929,3.929,1366.0
1702508280000,3.932,3.934,3.93,3.93,1701.0
1702508340000,3.929,3.929,3.921,3.922,1646.0
1702508400000,3.923,3.926,3.92,3.924,6052.0
1702508460000,3.924,3.926,3.923,3.925,1458.0
1702508520000,3.926,3.927,3.922,3.924,2715.0
1702508580000,3.925,3.935,3.925,3.93,5407.0
1702508640000,3.931,3.937,3.931,3.936,447.0
1702508700000,3.935,3.941,3.935,3.939,2082.0
1702508760000,3.94,3.944,3.938,3.938,3276.0
1702508820000,3.938,3.939,3.929,3.929,3161.0
1702508880000,3.928,3.931,3.928,3.931,4270.0
1702508940000,3.929,3.93,3.927,3.927,1587.0
1702509000000,3.927,3.929,3.926,3.926,2916.0
1702509060000,3.926,3.926,3.922,3.922,3721.0
1702509120000,3.924,3.928,3.924,3.927,1307.0
1702509180000,3.927,3.935,3.927,3.934,1817.0
1702509240000,3.934,3.934,3.927,3.929,839.0
1702509300000,3.929,3.941,3.929,3.941,2112.0
1702509360000,3.939,3.939,3.932,3.932,3562.0
1702509420000,3.932,3.933,3.927,3.928,1391.0
1702509480000,3.928,3.931,3.927,3.927,1092.0
1702509540000,3.927,3.933,3.926,3.93,670.0
1702509600000,3.929,3.929,3.921,3.921,2546.0
1702509660000,3.921,3.921,3.912,3.914,1918.0
1702509720000,3.914,3.919,3.913,3.917,1219.0
1702509780000,3.918,3.92,3.917,3.92,1533.0
1702509840000,3.919,3.921,3.916,3.916,1165.0
1702509900000,3.916,3.923,3.916,3.922,679.0
1702509960000,3.923,3.929,3.923,3.925,2766.0
1702510020000,3.925,3.925,3.919,3.923,1027.0
1702510080000,3.923,3.926,3.921,3.922,1896.0
1702510140000,3.922,3.924,3.922,3.923,190.0
1702510200000,3.923,3.923,3.921,3.921,607.0
1702510260000,3.92,3.922,3.914,3.92,2130.0
1702510320000,3.921,3.922,3.919,3.921,421.0
1702510380000,3.92,3.92,3.918,3.919,466.0
1702510440000,3.919,3.92,3.916,3.916,263.0
1702510500000,3.915,3.915,3.901,3.906,3224.0
1702510560000,3.905,3.91,3.905,3.91,647.0
1702510620000,3.909,3.909,3.905,3.905,362.0
1702510680000,3.904,3.909,3.904,3.909,1022.0
1702510740000,3.91,3.914,3.91,3.914,1185.0
1702510800000,3.913,3.913,3.903,3.905,1160.0
1702510860000,3.904,3.906,3.904,3.904,441.0
1702510920000,3.905,3.905,3.887,3.895,12560.0
1702510980000,3.894,3.899,3.891,3.892,1587.0
1702511040000,3.893,3.893,3.891,3.893,1622.0
1702511100000,3.894,3.9,3.894,3.898,3523.0
1702511160000,3.899,3.91,3.899,3.902,4567.0
1702511220000,3.903,3.91,3.903,3.905,1962.0
1702511280000,3.904,3.906,3.903,3.904,305.0
1702511340000,3.905,3.908,3.901,3.908,1494.0
1702511400000,3.908,3.912,3.907,3.907,1570.0
1702511460000,3.907,3.91,3.903,3.903,1207.0
1702511520000,3.902,3.909,3.901,3.905,2567.0
1702511580000,3.907,3.91,3.907,3.91,388.0
1702511640000,3.91,3.91,3.905,3.91,1059.0
1702511700000,3.91,3.912,3.907,3.912,1019.0
1702511760000,3.911,3.913,3.909,3.909,715.0
1702511820000,3.909,3.909,3.908,3.909,373.0
1702511880000,3.909,3.911,3.907,3.91,1184.0
1702511940000,3.909,3.91,3.906,3.908,484.0
1702512000000,3.908,3.917,3.908,3.916,2961.0
1702512060000,3.915,3.915,3.909,3.909,2084.0
1702512120000,3.908,3.911,3.904,3.907,1198.0
1702512180000,3.907,3.908,3.905,3.907,2102.0
1702512240000,3.908,3.908,3.903,3.905,1272.0
1702512300000,3.906,3.911,3.904,3.911,2338.0
1702512360000,3.909,3.918,3.907,3.916,4061.0
1702512420000,3.915,3.925,3.913,3.917,6099.0
1702512480000,3.916,3.918,3.912,3.913,1114.0
1702512540000,3.914,3.915,3.912,3.912,1185.0
1702512600000,3.91,3.91,3.903,3.907,2834.0
1702512660000,3.907,3.913,3.907,3.913,1078.0
1702512720000,3.914,3.922,3.914,3.922,1461.0
1702512780000,3.92,3.922,3.915,3.915,711.0
1702512840000,3.917,3.92,3.916,3.917,376.0
1702512900000,3.918,3.92,3.909,3.909,4653.0
1702512960000,3.91,3.914,3.909,3.91,589.0
1702513020000,3.91,3.91,3.904,3.909,6242.0
1702513080000,3.91,3.915,3.909,3.909,2812.0
1702513140000,3.91,3.911,3.9,3.907,4902.0
1702513200000,3.908,3.908,3.9,3.904,872.0
1702513260000,3.902,3.904,3.899,3.899,578.0
1702513320000,3.898,3.9,3.895,3.897,1146.0
1702513380000,3.897,3.898,3.891,3.891,4381.0
1702513440000,3.891,3.892,3.887,3.888,3188.0
1702513500000,3.889,3.899,3.889,3.892,3710.0
1702513560000,3.892,3.895,3.885,3.886,3972.0
1702513620000,3.885,3.889,3.88,3.882,2159.0
1702513680000,3.884,3.884,3.877,3.879,1660.0
1702513740000,3.879,3.888,3.877,3.888,1998.0
1702513800000,3.889,3.894,3.889,3.892,1712.0
1702513860000,3.893,3.9,3.893,3.899,989.0
1702513920000,3.899,3.905,3.898,3.905,486.0
1702513980000,3.907,3.91,3.907,3.91,1073.0
1702514040000,3.91,3.91,3.904,3.904,8487.0
1702514100000,3.904,3.913,3.901,3.91,8608.0
1702514160000,3.912,3.925,3.912,3.915,10662.0
1702514220000,3.918,3.919,3.91,3.912,1390.0
1702514280000,3.911,3.911,3.907,3.907,798.0
1702514340000,3.907,3.908,3.898,3.902,14544.0
1702514400000,3.902,3.907,3.9,3.902,792.0
1702514460000,3.9,3.9,3.893,3.896,999.0
1702514520000,3.897,3.901,3.896,3.9,908.0
1702514580000,3.901,3.907,3.901,3.904,701.0
1702514640000,3.905,3.909,3.898,3.898,981.0
1702514700000,3.9,3.91,3.9,3.902,1905.0
1702514760000,3.901,3.902,3.894,3.899,1523.0
1702514820000,3.898,3.904,3.897,3.904,595.0
1702514880000,3.906,3.923,3.906,3.923,4073.0
1702514940000,3.921,3.924,3.912,3.917,1835.0
1702515000000,3.917,3.92,3.916,3.916,879.0
1702515060000,3.918,3.931,3.918,3.931,1783.0
1702515120000,3.929,3.934,3.929,3.932,2504.0
1702515180000,3.933,3.936,3.928,3.932,13244.0
1702515240000,3.931,3.944,3.931,3.943,3090.0
1702515300000,3.942,3.945,3.939,3.945,3610.0
1702515360000,3.945,3.953,3.944,3.953,4776.0
1702515420000,3.952,3.959,3.951,3.958,3303.0
1702515480000,3.96,3.962,3.948,3.95,2953.0
1702515540000,3.949,3.958,3.949,3.956,1762.0
1702515600000,3.955,3.962,3.953,3.957,6566.0
1702515660000,3.959,3.961,3.949,3.951,2588.0
1702515720000,3.95,3.959,3.95,3.957,1529.0
1702515780000,3.957,3.96,3.955,3.958,6304.0
1702515840000,3.957,3.959,3.955,3.957,1263.0
1702515900000,3.957,3.961,3.948,3.95,9993.0
1702515960000,3.949,3.949,3.943,3.943,6705.0
1702516020000,3.942,3.959,3.942,3.95,8028.0
1702516080000,3.95,3.955,3.946,3.954,7427.0
1702516140000,3.955,3.955,3.943,3.945,1355.0
1702516200000,3.945,3.946,3.941,3.946,1929.0
1702516260000,3.946,3.951,3.945,3.946,885.0
1702516320000,3.944,3.945,3.942,3.943,848.0
1702516380000,3.943,3.944,3.939,3.943,759.0
1702516440000,3.944,3.955,3.944,3.948,2329.0
1702516500000,3.948,3.968,3.941,3.955,22750.0
1702516560000,3.955,3.961,3.951,3.957,2792.0
1702516620000,3.956,3.956,3.946,3.949,922.0
1702516680000,3.95,3.953,3.942,3.946,12103.0
1702516740000,3.946,3.948,3.931,3.935,8508.0
1702516800000,3.935,3.937,3.931,3.931,1027.0
1702516860000,3.931,3.931,3.914,3.916,11128.0
1702516920000,3.916,3.917,3.911,3.915,1775.0
1702516980000,3.915,3.928,3.914,3.928,1714.0
1702517040000,3.927,3.928,3.921,3.921,414.0
1702517100000,3.921,3.93,3.92,3.93,1706.0
1702517160000,3.929,3.933,3.926,3.926,988.0
1702517220000,3.927,3.932,3.927,3.928,606.0
1702517280000,3.926,3.926,3.907,3.917,11890.0
1702517340000,3.917,3.919,3.917,3.917,1952.0
1702517400000,3.917,3.919,3.913,3.917,1627.0
1702517460000,3.918,3.92,3.914,3.916,2015.0
1702517520000,3.914,3.916,3.912,3.912,592.0
1702517580000,3.912,3.916,3.91,3.915,2239.0
1702517640000,3.912,3.915,3.909,3.915,337.0
1702517700000,3.914,3.915,3.91,3.914,1627.0
1702517760000,3.913,3.915,3.911,3.911,2371.0
1702517820000,3.91,3.91,3.904,3.908,1018.0
1702517880000,3.908,3.911,3.905,3.91,2250.0
1702517940000,3.91,3.916,3.91,3.911,1402.0
1702518000000,3.912,3.915,3.907,3.907,4284.0
1702518060000,3.908,3.908,3.904,3.907,464.0
1702518120000,3.906,3.906,3.9,3.903,866.0
1702518180000,3.904,3.91,3.904,3.91,1280.0
1702518240000,3.91,3.914,3.91,3.913,744.0
1702518300000,3.914,3.923,3.914,3.923,2387.0
1702518360000,3.923,3.928,3.915,3.916,2026.0
1702518420000,3.915,3.919,3.91,3.915,1361.0
1702518480000,3.914,3.915,3.908,3.909,475.0
1702518540000,3.91,3.917,3.91,3.914,314.0
1702518600000,3.915,3.919,3.911,3.919,1228.0
1702518660000,3.92,3.921,3.915,3.916,2797.0
1702518720000,3.916,3.917,3.913,3.915,2480.0
1702518780000,3.915,3.918,3.909,3.909,1140.0
1702518840000,3.91,3.914,3.909,3.91,1134.0
1702518900000,3.91,3.916,3.91,3.916,3173.0
1702518960000,3.915,3.917,3.913,3.917,869.0
1702519020000,3.917,3.917,3.913,3.915,305.0
1702519080000,3.914,3.916,3.91,3.91,1966.0
1702519140000,3.91,3.915,3.91,3.91,1182.0
1702519200000,3.911,3.911,3.903,3.903,3863.0
1702519260000,3.903,3.905,3.899,3.901,2785.0
1702519320000,3.901,3.905,3.899,3.905,2083.0
1702519380000,3.906,3.912,3.903,3.912,1657.0
1702519440000,3.912,3.913,3.905,3.905,2587.0
1702519500000,3.905,3.907,3.902,3.907,158.0
1702519560000,3.906,3.908,3.905,3.907,220.0
1702519620000,3.906,3.908,3.905,3.908,355.0
1702519680000,3.907,3.907,3.904,3.906,300.0
1702519740000,3.908,3.912,3.908,3.912,221.0
1702519800000,3.913,3.914,3.913,3.913,1175.0
1702519860000,3.913,3.914,3.908,3.908,1921.0
1702519920000,3.906,3.908,3.903,3.903,636.0
1702519980000,3.904,3.909,3.904,3.908,418.0
1702520040000,3.908,3.914,3.908,3.91,5953.0
1702520100000,3.911,3.911,3.899,3.899,702.0
1702520160000,3.9,3.904,3.898,3.904,610.0
1702520220000,3.906,3.918,3.904,3.915,10175.0
1702520280000,3.916,3.919,3.911,3.913,4679.0
1702520340000,3.912,3.912,3.897,3.901,11785.0
1702520400000,3.901,3.904,3.899,3.9,5644.0
1702520460000,3.9,3.912,3.9,3.912,1484.0
1702520520000,3.91,3.914,3.91,3.914,403.0
1702520580000,3.915,3.932,3.915,3.931,11065.0
1702520640000,3.931,3.937,3.931,3.931,5248.0
1702520700000,3.93,3.93,3.921,3.921,5550.0
1702520760000,3.92,3.926,3.916,3.916,2132.0
1702520820000,3.916,3.918,3.915,3.918,299.0
1702520880000,3.917,3.917,3.915,3.915,192.0
1702520940000,3.916,3.92,3.916,3.919,1200.0
1702521000000,3.919,3.919,3.914,3.916,1750.0
1702521060000,3.917,3.918,3.915,3.917,233.0
1702521120000,3.917,3.919,3.914,3.914,354.0
1702521180000,3.915,3.918,3.915,3.916,446.0
1702521240000,3.915,3.915,3.909,3.91,937.0
1702521300000,3.91,3.922,3.908,3.916,1696.0
1702521360000,3.918,3.926,3.913,3.923,15003.0
1702521420000,3.924,3.934,3.922,3.932,3644.0
1702521480000,3.931,3.931,3.928,3.928,1205.0
1702521540000,3.927,3.931,3.926,3.928,685.0
1702521600000,3.927,3.932,3.927,3.932,1440.0
1702521660000,3.933,3.935,3.932,3.932,1052.0
1702521720000,3.933,3.936,3.925,3.928,1754.0
1702521780000,3.927,3.928,3.918,3.924,2271.0
1702521840000,3.924,3.931,3.923,3.93,2016.0
1702521900000,3.931,3.934,3.928,3.932,2079.0
1702521960000,3.932,3.933,3.93,3.931,334.0
1702522020000,3.932,3.934,3.932,3.934,546.0
1702522080000,3.933,3.935,3.932,3.934,113.0
1702522140000,3.935,3.939,3.935,3.937,950.0
1702522200000,3.938,3.943,3.936,3.943,3234.0
1702522260000,3.944,3.946,3.942,3.945,1309.0
1702522320000,3.943,3.944,3.938,3.941,2634.0
1702522380000,3.941,3.941,3.937,3.94,428.0
1702522440000,3.939,3.939,3.936,3.936,542.0
1702522500000,3.936,3.939,3.932,3.932,1437.0
1702522560000,3.931,3.931,3.925,3.927,3602.0
1702522620000,3.927,3.929,3.924,3.929,585.0
1702522680000,3.93,3.937,3.929,3.937,1766.0
1702522740000,3.937,3.942,3.937,3.94,877.0
1702522800000,3.939,3.947,3.937,3.946,2393.0
1702522860000,3.946,3.949,3.945,3.947,828.0
1702522920000,3.946,3.95,3.944,3.946,1463.0
1702522980000,3.948,3.952,3.947,3.952,1265.0
1702523040000,3.951,3.954,3.949,3.953,1648.0
1702523100000,3.953,3.954,3.946,3.954,5388.0
1702523160000,3.955,3.958,3.955,3.957,5102.0
1702523220000,3.957,3.957,3.949,3.95,13680.0
1702523280000,3.952,3.952,3.947,3.949,1006.0
1702523340000,3.951,3.954,3.942,3.946,5088.0
1702523400000,3.947,3.949,3.941,3.941,852.0
1702523460000,3.939,3.943,3.939,3.943,1556.0
1702523520000,3.942,3.942,3.94,3.94,276.0
1702523580000,3.939,3.94,3.937,3.937,618.0
1702523640000,3.937,3.937,3.922,3.926,16963.0
1702523700000,3.927,3.927,3.914,3.914,1639.0
1702523760000,3.914,3.918,3.911,3.914,1589.0
1702523820000,3.913,3.913,3.89,3.891,9310.0
1702523880000,3.892,3.9,3.892,3.896,3079.0
1702523940000,3.897,3.904,3.894,3.904,4120.0
1702524000000,3.904,3.906,3.896,3.896,2391.0
1702524060000,3.895,3.897,3.888,3.897,11439.0
1702524120000,3.897,3.897,3.88,3.885,16032.0
1702524180000,3.886,3.887,3.879,3.884,5728.0
1702524240000,3.884,3.89,3.88,3.884,2499.0
1702524300000,3.883,3.894,3.882,3.892,5124.0
1702524360000,3.892,3.895,3.888,3.895,949.0
1702524420000,3.895,3.896,3.891,3.892,805.0
1702524480000,3.891,3.892,3.887,3.887,1412.0
1702524540000,3.887,3.893,3.879,3.893,8257.0
1702524600000,3.893,3.897,3.89,3.897,4562.0
1702524660000,3.898,3.9,3.893,3.898,954.0
1702524720000,3.898,3.902,3.898,3.902,1233.0
1702524780000,3.9,3.901,3.897,3.898,1029.0
1702524840000,3.898,3.901,3.898,3.898,378.0
1702524900000,3.896,3.896,3.891,3.896,300.0
1702524960000,3.897,3.897,3.895,3.895,297.0
1702525020000,3.895,3.895,3.889,3.892,600.0
1702525080000,3.892,3.892,3.885,3.887,858.0
1702525140000,3.888,3.896,3.887,3.896,1536.0
1702525200000,3.897,3.901,3.894,3.901,1604.0
1702525260000,3.901,3.902,3.895,3.899,639.0
1702525320000,3.899,3.9,3.896,3.898,694.0
1702525380000,3.899,3.902,3.898,3.9,487.0
1702525440000,3.902,3.907,3.901,3.906,4650.0
1702525500000,3.906,3.908,3.906,3.907,757.0
1702525560000,3.906,3.906,3.902,3.905,1035.0
1702525620000,3.908,3.913,3.908,3.913,902.0
1702525680000,3.913,3.913,3.911,3.911,526.0
1702525740000,3.911,3.913,3.908,3.91,684.0
1702525800000,3.909,3.913,3.905,3.905,2272.0
1702525860000,3.905,3.911,3.905,3.911,1326.0
1702525920000,3.911,3.915,3.906,3.913,3142.0
1702525980000,3.912,3.915,3.911,3.914,933.0
1702526040000,3.914,3.92,3.91,3.91,10562.0
1702526100000,3.911,3.915,3.911,3.912,5011.0
1702526160000,3.912,3.916,3.912,3.913,573.0
1702526220000,3.916,3.918,3.911,3.911,744.0
1702526280000,3.911,3.915,3.91,3.915,982.0
1702526340000,3.915,3.916,3.914,3.916,406.0
1702526400000,3.916,3.919,3.915,3.919,917.0
1702526460000,3.919,3.92,3.919,3.92,274.0
1702526520000,3.92,3.923,3.918,3.918,880.0
1702526580000,3.919,3.92,3.912,3.916,3252.0
1702526640000,3.917,3.918,3.91,3.91,989.0
1702526700000,3.909,3.91,3.902,3.903,6488.0
1702526760000,3.902,3.912,3.902,3.911,1138.0
1702526820000,3.911,3.917,3.91,3.915,3164.0
1702526880000,3.916,3.921,3.916,3.921,499.0
1702526940000,3.921,3.923,3.916,3.923,4290.0
1702527000000,3.923,3.925,3.914,3.914,3164.0
1702527060000,3.913,3.913,3.908,3.911,1535.0
1702527120000,3.91,3.915,3.909,3.915,743.0
1702527180000,3.916,3.921,3.916,3.918,431.0
1702527240000,3.919,3.92,3.919,3.919,400.0
1702527300000,3.921,3.924,3.919,3.924,1542.0
1702527360000,3.924,3.928,3.922,3.928,4565.0
1702527420000,3.927,3.93,3.927,3.927,2413.0
1702527480000,3.927,3.934,3.927,3.933,1290.0
1702527540000,3.933,3.933,3.929,3.932,960.0
1702527600000,3.933,3.935,3.929,3.931,861.0
1702527660000,3.928,3.928,3.917,3.927,3335.0
1702527720000,3.928,3.937,3.928,3.934,1242.0
1702527780000,3.934,3.934,3.928,3.932,800.0
1702527840000,3.932,3.933,3.927,3.928,240.0
1702527900000,3.927,3.929,3.925,3.927,418.0
1702527960000,3.926,3.929,3.922,3.929,792.0
1702528020000,3.929,3.932,3.927,3.927,1796.0
1702528080000,3.928,3.929,3.922,3.926,3472.0
1702528140000,3.927,3.931,3.927,3.931,622.0
1702528200000,3.93,3.93,3.923,3.923,831.0
1702528260000,3.922,3.923,3.91,3.911,2892.0
1702528320000,3.911,3.924,3.911,3.924,1454.0
1702528380000,3.923,3.928,3.921,3.926,744.0
1702528440000,3.927,3.927,3.922,3.922,498.0
1702528500000,3.922,3.922,3.914,3.914,872.0
1702528560000,3.915,3.919,3.915,3.919,896.0
1702528620000,3.919,3.919,3.911,3.912,1348.0
1702528680000,3.913,3.913,3.908,3.913,649.0
1702528740000,3.912,3.912,3.907,3.909,288.0
1702528800000,3.908,3.909,3.903,3.905,958.0
1702528860000,3.905,3.913,3.9,3.911,1492.0
1702528920000,3.912,3.917,3.912,3.917,667.0
1702528980000,3.916,3.916,3.915,3.915,273.0
1702529040000,3.915,3.915,3.911,3.912,1136.0
1702529100000,3.913,3.913,3.906,3.906,456.0
1702529160000,3.906,3.907,3.903,3.903,1031.0
1702529220000,3.903,3.904,3.898,3.898,1196.0
1702529280000,3.897,3.897,3.894,3.897,990.0
1702529340000,3.897,3.897,3.893,3.895,908.0
1702529400000,3.895,3.898,3.895,3.897,1576.0
1702529460000,3.896,3.896,3.891,3.892,2035.0
1702529520000,3.891,3.891,3.883,3.885,5210.0
1702529580000,3.885,3.891,3.883,3.891,908.0
1702529640000,3.892,3.894,3.892,3.893,1133.0
1702529700000,3.894,3.898,3.893,3.896,900.0
1702529760000,3.895,3.896,3.891,3.892,863.0
1702529820000,3.891,3.892,3.89,3.891,446.0
1702529880000,3.891,3.891,3.884,3.886,2063.0
1702529940000,3.886,3.886,3.884,3.885,1638.0
1702530000000,3.884,3.892,3.884,3.892,1442.0
1702530060000,3.891,3.891,3.882,3.884,831.0
1702530120000,3.882,3.89,3.88,3.89,1214.0
1702530180000,3.89,3.894,3.89,3.892,1040.0
1702530240000,3.891,3.891,3.88,3.881,2444.0
1702530300000,3.882,3.884,3.878,3.883,2081.0
1702530360000,3.883,3.892,3.883,3.892,5075.0
1702530420000,3.892,3.893,3.892,3.892,307.0
1702530480000,3.893,3.895,3.893,3.895,270.0
1702530540000,3.896,3.9,3.896,3.899,1446.0
1702530600000,3.899,3.906,3.899,3.905,1170.0
1702530660000,3.905,3.91,3.905,3.91,1957.0
1702530720000,3.91,3.91,3.905,3.905,2829.0
1702530780000,3.905,3.907,3.901,3.901,995.0
1702530840000,3.902,3.906,3.9,3.906,996.0
1702530900000,3.907,3.914,3.905,3.914,1352.0
1702530960000,3.915,3.918,3.915,3.918,1285.0
1702531020000,3.917,3.917,3.915,3.915,309.0
1702531080000,3.915,3.915,3.911,3.912,467.0
1702531140000,3.912,3.915,3.912,3.914,260.0
1702531200000,3.915,3.915,3.909,3.909,1534.0
1702531260000,3.911,3.915,3.911,3.915,402.0
1702531320000,3.916,3.916,3.91,3.91,1036.0
1702531380000,3.91,3.917,3.91,3.914,1738.0
1702531440000,3.914,3.915,3.912,3.914,1951.0
1702531500000,3.914,3.92,3.914,3.916,871.0
1702531560000,3.916,3.923,3.916,3.923,949.0
1702531620000,3.923,3.923,3.922,3.923,72.0
1702531680000,3.921,3.923,3.921,3.923,399.0
1702531740000,3.923,3.923,3.922,3.923,543.0
1702531800000,3.923,3.925,3.923,3.925,1154.0
1702531860000,3.924,3.924,3.923,3.923,723.0
1702531920000,3.924,3.926,3.923,3.924,990.0
1702531980000,3.925,3.928,3.925,3.927,850.0
1702532040000,3.926,3.932,3.925,3.932,1536.0
1702532100000,3.932,3.932,3.929,3.931,816.0
1702532160000,3.932,3.932,3.926,3.926,1350.0
1702532220000,3.927,3.934,3.923,3.934,13646.0
1702532280000,3.934,3.934,3.931,3.932,893.0
1702532340000,3.932,3.933,3.932,3.933,276.0
1702532400000,3.933,3.934,3.93,3.93,940.0
1702532460000,3.93,3.93,3.925,3.926,652.0
1702532520000,3.926,3.926,3.921,3.921,369.0
1702532580000,3.922,3.923,3.917,3.921,1478.0
1702532640000,3.92,3.922,3.92,3.92,196.0
1702532700000,3.922,3.922,3.917,3.919,1441.0
1702532760000,3.917,3.929,3.915,3.926,6001.0
1702532820000,3.927,3.929,3.927,3.927,1132.0
1702532880000,3.927,3.928,3.923,3.924,2255.0
1702532940000,3.927,3.929,3.927,3.928,254.0
1702533000000,3.926,3.926,3.921,3.923,1924.0
1702533060000,3.923,3.925,3.922,3.923,1289.0
1702533120000,3.924,3.926,3.923,3.924,5524.0
1702533180000,3.924,3.924,3.92,3.923,1765.0
1702533240000,3.924,3.924,3.922,3.922,1187.0
1702533300000,3.921,3.923,3.919,3.919,707.0
1702533360000,3.919,3.919,3.915,3.919,2785.0
1702533420000,3.92,3.922,3.918,3.922,443.0
1702533480000,3.923,3.924,3.92,3.924,1504.0
1702533540000,3.923,3.925,3.923,3.924,212.0
1702533600000,3.924,3.936,3.924,3.935,22044.0
1702533660000,3.935,3.938,3.931,3.938,3722.0
1702533720000,3.939,3.949,3.939,3.949,2897.0
1702533780000,3.949,3.959,3.948,3.958,3638.0
1702533840000,3.958,3.967,3.954,3.964,13751.0
1702533900000,3.963,3.981,3.963,3.981,14089.0
1702533960000,3.982,3.983,3.97,3.976,9977.0
1702534020000,3.977,3.978,3.972,3.973,3591.0
1702534080000,3.973,3.975,3.963,3.972,8438.0
1702534140000,3.973,3.974,3.961,3.973,6190.0
1702534200000,3.973,3.976,3.962,3.968,5624.0
1702534260000,3.968,3.978,3.968,3.975,6700.0
1702534320000,3.974,3.987,3.972,3.983,4600.0
1702534380000,3.983,3.983,3.975,3.975,3848.0
1702534440000,3.975,3.979,3.971,3.979,2375.0
1702534500000,3.981,3.985,3.975,3.982,4337.0
1702534560000,3.982,3.982,3.973,3.976,5572.0
1702534620000,3.977,3.982,3.976,3.982,1623.0
1702534680000,3.981,3.983,3.974,3.977,4505.0
1702534740000,3.977,3.98,3.975,3.98,3025.0
1702534800000,3.978,3.98,3.973,3.975,3082.0
1702534860000,3.978,3.988,3.976,3.98,6724.0
1702534920000,3.979,3.986,3.976,3.981,3872.0
1702534980000,3.982,3.986,3.981,3.981,1958.0
1702535040000,3.983,3.987,3.982,3.984,2466.0
1702535100000,3.983,3.985,3.983,3.985,1327.0
1702535160000,3.984,3.985,3.981,3.983,1828.0
1702535220000,3.984,4.0,3.983,4.0,11961.0
1702535280000,4.0,4.003,3.996,4.002,6156.0
1702535340000,4.002,4.003,3.973,3.976,15822.0
1702535400000,3.977,3.981,3.976,3.979,1611.0
1702535460000,3.977,3.977,3.97,3.975,5536.0
1702535520000,3.974,3.977,3.971,3.971,1262.0
1702535580000,3.97,3.971,3.963,3.966,3640.0
1702535640000,3.966,3.973,3.963,3.973,1256.0
1702535700000,3.973,3.977,3.972,3.977,1403.0
1702535760000,3.976,3.976,3.971,3.972,670.0
1702535820000,3.972,3.972,3.962,3.962,1853.0
1702535880000,3.962,3.963,3.959,3.963,2176.0
1702535940000,3.961,3.963,3.958,3.963,2190.0
1702536000000,3.963,3.964,3.961,3.962,745.0
1702536060000,3.96,3.96,3.953,3.953,2514.0
1702536120000,3.953,3.953,3.945,3.945,4927.0
1702536180000,3.946,3.952,3.946,3.949,1524.0
1702536240000,3.949,3.951,3.947,3.949,1196.0
1702536300000,3.948,3.949,3.947,3.949,513.0
1702536360000,3.947,3.95,3.941,3.941,3873.0
1702536420000,3.942,3.957,3.942,3.952,11915.0
1702536480000,3.95,3.95,3.944,3.944,695.0
1702536540000,3.944,3.952,3.944,3.95,5224.0
1702536600000,3.951,3.955,3.951,3.955,692.0
1702536660000,3.956,3.96,3.956,3.958,1206.0
1702536720000,3.958,3.961,3.957,3.961,685.0
1702536780000,3.959,3.961,3.951,3.954,2017.0
1702536840000,3.955,3.956,3.953,3.955,1101.0
1702536900000,3.955,3.956,3.944,3.945,1698.0
1702536960000,3.944,3.944,3.937,3.938,5843.0
1702537020000,3.939,3.942,3.929,3.94,15800.0
1702537080000,3.942,3.948,3.942,3.948,6344.0
1702537140000,3.949,3.952,3.949,3.95,1659.0
1702537200000,3.949,3.951,3.945,3.95,5022.0
1702537260000,3.95,3.956,3.95,3.952,1927.0
1702537320000,3.951,3.951,3.94,3.942,1878.0
1702537380000,3.942,3.947,3.94,3.944,2847.0
1702537440000,3.944,3.947,3.939,3.939,1012.0
1702537500000,3.938,3.938,3.934,3.934,2217.0
1702537560000,3.935,3.939,3.935,3.938,1867.0
1702537620000,3.938,3.939,3.918,3.925,15446.0
1702537680000,3.925,3.928,3.917,3.917,4184.0
1702537740000,3.919,3.924,3.914,3.921,9959.0
1702537800000,3.921,3.929,3.92,3.929,5109.0
1702537860000,3.928,3.934,3.922,3.922,4655.0
1702537920000,3.924,3.93,3.923,3.93,2026.0
1702537980000,3.931,3.934,3.924,3.924,2748.0
1702538040000,3.923,3.924,3.916,3.92,6285.0
1702538100000,3.921,3.922,3.917,3.922,1144.0
1702538160000,3.921,3.921,3.913,3.914,3267.0
1702538220000,3.913,3.913,3.898,3.907,11150.0
1702538280000,3.906,3.908,3.897,3.9,5398.0
1702538340000,3.9,3.904,3.898,3.904,3377.0
1702538400000,3.903,3.905,3.893,3.905,3560.0
1702538460000,3.904,3.908,3.9,3.906,1213.0
1702538520000,3.905,3.905,3.902,3.902,2364.0
1702538580000,3.902,3.904,3.898,3.898,1664.0
1702538640000,3.899,3.904,3.899,3.904,474.0
1702538700000,3.903,3.903,3.9,3.901,1124.0
1702538760000,3.901,3.904,3.901,3.902,1054.0
1702538820000,3.903,3.91,3.903,3.91,1103.0
1702538880000,3.908,3.908,3.898,3.9,2617.0
1702538940000,3.9,3.904,3.9,3.904,498.0
1702539000000,3.902,3.903,3.901,3.903,1173.0
1702539060000,3.903,3.908,3.903,3.908,3944.0
1702539120000,3.907,3.912,3.907,3.909,963.0
1702539180000,3.91,3.912,3.906,3.906,4642.0
1702539240000,3.905,3.907,3.903,3.907,517.0
1702539300000,3.906,3.911,3.904,3.909,2167.0
1702539360000,3.909,3.914,3.909,3.914,1430.0
1702539420000,3.914,3.916,3.913,3.914,2441.0
1702539480000,3.914,3.914,3.911,3.911,444.0
1702539540000,3.91,3.91,3.902,3.904,7354.0
1702539600000,3.904,3.906,3.899,3.906,1157.0
1702539660000,3.906,3.91,3.905,3.909,902.0
1702539720000,3.909,3.911,3.906,3.907,1102.0
1702539780000,3.906,3.906,3.899,3.899,1989.0
1702539840000,3.898,3.898,3.894,3.896,1180.0
1702539900000,3.897,3.897,3.886,3.889,3468.0
1702539960000,3.888,3.889,3.888,3.888,1180.0
1702540020000,3.89,3.893,3.89,3.893,1011.0
1702540080000,3.892,3.894,3.892,3.893,1991.0
1702540140000,3.892,3.893,3.888,3.889,1671.0
1702540200000,3.889,3.897,3.889,3.897,2190.0
1702540260000,3.897,3.897,3.893,3.897,709.0
1702540320000,3.897,3.904,3.897,3.904,1301.0
1702540380000,3.904,3.908,3.901,3.908,1863.0
1702540440000,3.909,3.91,3.902,3.902,2273.0
1702540500000,3.903,3.905,3.903,3.905,410.0
1702540560000,3.905,3.907,3.904,3.907,745.0
1702540620000,3.907,3.912,3.907,3.911,771.0
1702540680000,3.911,3.914,3.911,3.911,1549.0
1702540740000,3.911,3.913,3.911,3.913,180.0
1702540800000,3.914,3.92,3.914,3.919,7834.0
1702540860000,3.919,3.919,3.908,3.908,2999.0
1702540920000,3.908,3.909,3.905,3.909,1836.0
1702540980000,3.91,3.912,3.91,3.912,998.0
1702541040000,3.912,3.912,3.905,3.908,3741.0
1702541100000,3.908,3.908,3.903,3.906,733.0
1702541160000,3.906,3.909,3.904,3.904,459.0
1702541220000,3.904,3.904,3.897,3.898,1616.0
1702541280000,3.897,3.9,3.895,3.9,709.0
1702541340000,3.9,3.902,3.9,3.901,1186.0
1702541400000,3.901,3.912,3.9,3.91,2796.0
1702541460000,3.912,3.917,3.912,3.917,6971.0
1702541520000,3.916,3.92,3.916,3.92,848.0
1702541580000,3.918,3.918,3.91,3.91,2385.0
1702541640000,3.911,3.915,3.911,3.915,1041.0
1702541700000,3.915,3.929,3.915,3.925,12167.0
1702541760000,3.925,3.926,3.92,3.922,1007.0
1702541820000,3.923,3.925,3.92,3.921,1803.0
1702541880000,3.922,3.928,3.922,3.925,1589.0
1702541940000,3.924,3.929,3.924,3.927,1137.0
1702542000000,3.927,3.932,3.927,3.931,2841.0
1702542060000,3.932,3.934,3.925,3.933,2870.0
1702542120000,3.933,3.939,3.933,3.938,2638.0
1702542180000,3.939,3.943,3.938,3.943,714.0
1702542240000,3.943,3.946,3.941,3.944,2270.0
1702542300000,3.946,3.946,3.942,3.944,3665.0
1702542360000,3.944,3.944,3.938,3.939,2025.0
1702542420000,3.938,3.94,3.937,3.939,530.0
1702542480000,3.94,3.94,3.934,3.938,2288.0
1702542540000,3.939,3.939,3.939,3.939,511.0
1702542600000,3.938,3.938,3.935,3.936,673.0
1702542660000,3.938,3.939,3.934,3.934,1217.0
1702542720000,3.935,3.935,3.93,3.933,2462.0
1702542780000,3.933,3.938,3.93,3.938,1676.0
1702542840000,3.938,3.938,3.935,3.935,355.0
1702542900000,3.935,3.938,3.932,3.932,463.0
1702542960000,3.933,3.934,3.931,3.933,282.0
1702543020000,3.933,3.933,3.931,3.933,116.0
1702543080000,3.933,3.933,3.932,3.933,209.0
1702543140000,3.934,3.938,3.934,3.937,702.0
1702543200000,3.937,3.937,3.929,3.929,1032.0
1702543260000,3.93,3.932,3.93,3.93,652.0
1702543320000,3.929,3.929,3.921,3.921,1202.0
1702543380000,3.923,3.924,3.919,3.921,1242.0
1702543440000,3.922,3.926,3.92,3.926,2073.0
1702543500000,3.926,3.929,3.925,3.926,2056.0
1702543560000,3.925,3.925,3.917,3.917,844.0
1702543620000,3.918,3.919,3.916,3.916,518.0
1702543680000,3.917,3.917,3.908,3.908,4887.0
1702543740000,3.909,3.91,3.893,3.902,11945.0
1702543800000,3.902,3.905,3.898,3.898,1533.0
1702543860000,3.897,3.897,3.887,3.887,1170.0
1702543920000,3.887,3.894,3.885,3.893,2331.0
1702543980000,3.893,3.896,3.889,3.889,6075.0
1702544040000,3.89,3.893,3.888,3.89,674.0
1702544100000,3.89,3.898,3.889,3.897,1449.0
1702544160000,3.897,3.897,3.889,3.893,369.0
1702544220000,3.894,3.898,3.894,3.896,486.0
1702544280000,3.896,3.903,3.896,3.902,739.0
1702544340000,3.901,3.901,3.892,3.893,1255.0
1702544400000,3.894,3.895,3.885,3.885,1152.0
1702544460000,3.885,3.892,3.883,3.892,1351.0
1702544520000,3.892,3.897,3.887,3.897,2222.0
1702544580000,3.898,3.902,3.892,3.892,1477.0
1702544640000,3.892,3.901,3.892,3.901,696.0
1702544700000,3.899,3.903,3.898,3.901,588.0
1702544760000,3.902,3.907,3.901,3.907,1365.0
1702544820000,3.908,3.908,3.904,3.908,889.0
1702544880000,3.909,3.911,3.908,3.909,513.0
1702544940000,3.91,3.911,3.903,3.905,945.0
1702545000000,3.906,3.907,3.903,3.905,1053.0
1702545060000,3.906,3.907,3.903,3.903,449.0
1702545120000,3.903,3.904,3.9,3.901,1382.0
1702545180000,3.9,3.901,3.896,3.896,1578.0
1702545240000,3.896,3.896,3.891,3.893,4870.0
1702545300000,3.891,3.9,3.891,3.9,673.0
1702545360000,3.901,3.902,3.898,3.902,553.0
1702545420000,3.903,3.903,3.896,3.9,769.0
1702545480000,3.9,3.901,3.897,3.897,890.0
1702545540000,3.896,3.9,3.894,3.899,979.0
1702545600000,3.899,3.904,3.897,3.902,1195.0
1702545660000,3.902,3.903,3.893,3.893,1416.0
1702545720000,3.894,3.898,3.892,3.894,571.0
1702545780000,3.893,3.896,3.893,3.894,218.0
1702545840000,3.895,3.898,3.894,3.898,510.0
1702545900000,3.897,3.9,3.897,3.899,617.0
1702545960000,3.9,3.904,3.9,3.903,2829.0
1702546020000,3.904,3.907,3.904,3.906,1073.0
1702546080000,3.907,3.907,3.904,3.906,564.0
1702546140000,3.906,3.906,3.902,3.904,991.0
1702546200000,3.904,3.904,3.897,3.897,504.0
1702546260000,3.898,3.9,3.896,3.897,298.0
1702546320000,3.896,3.896,3.894,3.894,439.0
1702546380000,3.894,3.895,3.894,3.895,144.0
1702546440000,3.894,3.896,3.893,3.896,375.0
1702546500000,3.898,3.904,3.898,3.904,2858.0
1702546560000,3.904,3.907,3.902,3.906,1968.0
1702546620000,3.904,3.904,3.901,3.904,3165.0
1702546680000,3.904,3.906,3.904,3.905,424.0
1702546740000,3.906,3.907,3.906,3.907,143.0
1702546800000,3.908,3.914,3.908,3.911,5223.0
1702546860000,3.912,3.916,3.91,3.916,822.0
1702546920000,3.916,3.918,3.916,3.917,1200.0
1702546980000,3.916,3.917,3.915,3.917,252.0
1702547040000,3.915,3.916,3.915,3.916,108.0
1702547100000,3.916,3.917,3.913,3.916,1815.0
1702547160000,3.915,3.915,3.907,3.908,1197.0
1702547220000,3.907,3.907,3.903,3.905,1137.0
1702547280000,3.906,3.906,3.901,3.904,4290.0
1702547340000,3.906,3.91,3.906,3.908,788.0
1702547400000,3.907,3.908,3.903,3.903,341.0
1702547460000,3.903,3.905,3.902,3.905,740.0
1702547520000,3.905,3.905,3.902,3.902,731.0
1702547580000,3.902,3.903,3.902,3.903,237.0
1702547640000,3.904,3.909,3.904,3.906,686.0
1702547700000,3.907,3.907,3.907,3.907,55.0
1702547760000,3.907,3.911,3.907,3.911,352.0
1702547820000,3.912,3.914,3.91,3.914,775.0
1702547880000,3.914,3.919,3.914,3.919,1100.0
1702547940000,3.918,3.918,3.916,3.916,632.0
1702548000000,3.917,3.918,3.91,3.91,2506.0
1702548060000,3.909,3.915,3.906,3.913,6033.0
1702548120000,3.912,3.914,3.91,3.914,610.0
1702548180000,3.912,3.914,3.91,3.91,405.0
1702548240000,3.908,3.914,3.908,3.914,276.0
1702548300000,3.915,3.923,3.915,3.922,1108.0
1702548360000,3.923,3.924,3.92,3.92,541.0
1702548420000,3.92,3.922,3.915,3.915,3106.0
1702548480000,3.914,3.92,3.91,3.918,6170.0
1702548540000,3.918,3.92,3.914,3.914,1297.0
1702548600000,3.915,3.915,3.911,3.913,799.0
1702548660000,3.912,3.912,3.908,3.908,824.0
1702548720000,3.907,3.907,3.901,3.907,4628.0
1702548780000,3.908,3.908,3.905,3.908,257.0
1702548840000,3.907,3.907,3.902,3.905,2405.0
1702548900000,3.905,3.91,3.905,3.909,693.0
1702548960000,3.907,3.912,3.906,3.912,1085.0
1702549020000,3.911,3.918,3.909,3.918,759.0
1702549080000,3.917,3.924,3.917,3.918,6877.0
1702549140000,3.918,3.918,3.912,3.915,1359.0
1702549200000,3.914,3.917,3.913,3.917,1779.0
1702549260000,3.917,3.922,3.913,3.914,3456.0
1702549320000,3.914,3.924,3.912,3.924,1273.0
1702549380000,3.924,3.927,3.923,3.927,1069.0
1702549440000,3.927,3.928,3.924,3.927,445.0
1702549500000,3.925,3.93,3.922,3.93,823.0
1702549560000,3.931,3.934,3.93,3.932,709.0
1702549620000,3.931,3.934,3.929,3.931,2133.0
1702549680000,3.929,3.933,3.928,3.93,5578.0
1702549740000,3.93,3.93,3.927,3.927,1632.0
1702549800000,3.926,3.926,3.924,3.925,2451.0
1702549860000,3.925,3.927,3.924,3.927,3662.0
1702549920000,3.927,3.929,3.923,3.925,4098.0
1702549980000,3.924,3.924,3.915,3.915,3748.0
1702550040000,3.916,3.918,3.916,3.917,467.0
1702550100000,3.916,3.92,3.914,3.92,1952.0
1702550160000,3.92,3.926,3.92,3.92,2619.0
1702550220000,3.92,3.92,3.917,3.917,714.0
1702550280000,3.917,3.919,3.916,3.919,178.0
1702550340000,3.92,3.92,3.916,3.916,1533.0
1702550400000,3.916,3.919,3.914,3.918,611.0
1702550460000,3.917,3.919,3.916,3.918,609.0
1702550520000,3.917,3.918,3.915,3.915,122.0
1702550580000,3.916,3.918,3.916,3.918,133.0
1702550640000,3.918,3.919,3.916,3.917,1744.0
1702550700000,3.917,3.923,3.916,3.922,4048.0
1702550760000,3.923,3.924,3.922,3.922,1877.0
1702550820000,3.922,3.925,3.922,3.925,466.0
1702550880000,3.925,3.928,3.925,3.928,1320.0
1702550940000,3.928,3.928,3.927,3.927,2444.0
1702551000000,3.928,3.934,3.928,3.934,3634.0
1702551060000,3.934,3.937,3.933,3.937,2657.0
1702551120000,3.937,3.937,3.934,3.936,618.0
1702551180000,3.937,3.947,3.936,3.945,6844.0
1702551240000,3.947,3.955,3.947,3.954,6935.0
1702551300000,3.954,3.96,3.951,3.951,9095.0
1702551360000,3.952,3.952,3.947,3.947,2874.0
1702551420000,3.948,3.95,3.948,3.95,1442.0
1702551480000,3.951,3.96,3.951,3.959,2923.0
1702551540000,3.958,3.959,3.952,3.959,1448.0
1702551600000,3.959,3.959,3.957,3.959,1418.0
1702551660000,3.959,3.966,3.958,3.96,2985.0
1702551720000,3.959,3.959,3.952,3.952,1396.0
1702551780000,3.953,3.963,3.951,3.961,2112.0
1702551840000,3.96,3.969,3.959,3.967,5662.0
1702551900000,3.966,3.966,3.957,3.96,1774.0
1702551960000,3.96,3.966,3.96,3.964,2136.0
1702552020000,3.963,3.964,3.953,3.964,3947.0
1702552080000,3.964,3.964,3.953,3.953,2292.0
1702552140000,3.954,3.957,3.945,3.955,9336.0
1702552200000,3.955,3.956,3.949,3.95,3699.0
1702552260000,3.951,3.951,3.947,3.95,928.0
1702552320000,3.951,3.959,3.951,3.958,737.0
1702552380000,3.959,3.97,3.959,3.97,2376.0
1702552440000,3.97,3.979,3.97,3.975,4588.0
1702552500000,3.975,3.979,3.972,3.972,3626.0
1702552560000,3.972,3.974,3.968,3.973,1541.0
1702552620000,3.974,3.977,3.974,3.976,650.0
1702552680000,3.975,3.975,3.969,3.973,1719.0
1702552740000,3.973,3.974,3.97,3.971,1039.0
1702552800000,3.971,3.973,3.967,3.973,1787.0
1702552860000,3.973,3.973,3.962,3.971,7509.0
1702552920000,3.972,3.975,3.97,3.974,1955.0
1702552980000,3.973,3.976,3.972,3.976,2133.0
1702553040000,3.975,3.975,3.967,3.971,3459.0
1702553100000,3.971,3.991,3.967,3.99,16104.0
1702553160000,3.989,4.0,3.987,3.999,7315.0
1702553220000,3.998,3.998,3.993,3.998,7056.0
1702553280000,3.996,3.997,3.987,3.987,6244.0
1702553340000,3.987,4.036,3.982,4.033,59957.0
1702553400000,4.033,4.039,4.012,4.037,22085.0
1702553460000,4.037,4.045,4.029,4.036,20290.0
1702553520000,4.036,4.061,4.036,4.046,20594.0
1702553580000,4.046,4.046,4.028,4.028,13730.0
1702553640000,4.028,4.047,4.025,4.035,16109.0
1702553700000,4.034,4.045,4.03,4.032,10262.0
1702553760000,4.032,4.037,4.027,4.032,6989.0
1702553820000,4.032,4.032,4.017,4.023,3516.0
1702553880000,4.024,4.027,4.019,4.027,4065.0
1702553940000,4.027,4.034,4.024,4.026,5515.0
1702554000000,4.026,4.037,4.021,4.033,10652.0
1702554060000,4.034,4.034,4.017,4.021,4761.0
1702554120000,4.021,4.021,4.01,4.02,6205.0
1702554180000,4.02,4.024,4.015,4.024,7630.0
1702554240000,4.024,4.024,4.006,4.006,4310.0
1702554300000,4.007,4.019,4.002,4.016,5577.0
1702554360000,4.017,4.018,4.013,4.016,3268.0
1702554420000,4.016,4.033,4.014,4.028,10687.0
1702554480000,4.029,4.03,4.009,4.009,8280.0
1702554540000,4.009,4.012,4.004,4.012,4076.0
1702554600000,4.014,4.019,4.008,4.011,4294.0
1702554660000,4.012,4.019,4.007,4.007,4141.0
1702554720000,4.006,4.007,3.992,4.004,16198.0
1702554780000,4.006,4.007,3.992,4.005,5642.0
1702554840000,4.004,4.009,3.998,4.008,6850.0
1702554900000,4.009,4.014,4.003,4.004,2617.0
1702554960000,4.005,4.01,3.998,4.01,7298.0
1702555020000,4.011,4.011,4.0,4.004,1061.0
1702555080000,4.004,4.015,4.004,4.011,2927.0
1702555140000,4.012,4.014,4.008,4.011,2104.0
1702555200000,4.011,4.011,3.999,4.004,5278.0
1702555260000,4.004,4.006,3.996,4.006,6049.0
1702555320000,4.005,4.01,4.003,4.007,4787.0
1702555380000,4.007,4.009,4.001,4.002,812.0
1702555440000,4.002,4.002,3.987,3.99,12089.0
1702555500000,3.988,3.992,3.983,3.989,10592.0
1702555560000,3.988,3.988,3.978,3.978,2031.0
1702555620000,3.981,3.985,3.973,3.984,8753.0
1702555680000,3.983,3.983,3.969,3.969,6905.0
1702555740000,3.969,3.973,3.967,3.973,5577.0
1702555800000,3.973,3.974,3.962,3.964,2903.0
1702555860000,3.963,3.968,3.96,3.964,2617.0
1702555920000,3.964,3.971,3.964,3.965,2084.0
1702555980000,3.965,3.965,3.96,3.96,1297.0
1702556040000,3.96,3.961,3.956,3.961,5735.0
1702556100000,3.959,3.961,3.95,3.952,4703.0
1702556160000,3.951,3.951,3.944,3.947,4446.0
1702556220000,3.946,3.958,3.946,3.955,2414.0
1702556280000,3.955,3.961,3.955,3.959,3388.0
1702556340000,3.958,3.958,3.951,3.951,585.0
1702556400000,3.952,3.952,3.945,3.948,1742.0
1702556460000,3.949,3.956,3.946,3.956,891.0
1702556520000,3.957,3.957,3.955,3.956,868.0
1702556580000,3.955,3.96,3.952,3.96,2469.0
1702556640000,3.959,3.967,3.959,3.967,6922.0
1702556700000,3.966,3.969,3.961,3.962,1755.0
1702556760000,3.961,3.961,3.956,3.956,968.0
1702556820000,3.956,3.957,3.952,3.954,2098.0
1702556880000,3.955,3.958,3.955,3.958,289.0
1702556940000,3.958,3.96,3.957,3.96,492.0
1702557000000,3.959,3.967,3.959,3.966,7539.0
1702557060000,3.968,3.974,3.964,3.968,5306.0
1702557120000,3.969,3.974,3.964,3.965,1301.0
1702557180000,3.965,3.965,3.961,3.962,1903.0
1702557240000,3.961,3.961,3.957,3.96,2220.0
1702557300000,3.962,3.975,3.962,3.972,1949.0
1702557360000,3.971,3.971,3.966,3.966,581.0
1702557420000,3.965,3.965,3.962,3.965,1245.0
1702557480000,3.965,3.965,3.957,3.961,3929.0
1702557540000,3.96,3.963,3.96,3.96,719.0
1702557600000,3.96,3.965,3.96,3.965,322.0
1702557660000,3.965,3.965,3.962,3.963,571.0
1702557720000,3.964,3.967,3.959,3.967,4079.0
1702557780000,3.968,3.968,3.964,3.966,383.0
1702557840000,3.966,3.966,3.956,3.956,9336.0
1702557900000,3.956,3.958,3.95,3.958,3749.0
1702557960000,3.957,3.959,3.955,3.957,814.0
1702558020000,3.959,3.965,3.958,3.965,856.0
1702558080000,3.966,3.97,3.963,3.963,3246.0
1702558140000,3.963,3.964,3.958,3.958,605.0
1702558200000,3.959,3.959,3.955,3.957,829.0
1702558260000,3.957,3.957,3.953,3.953,1001.0
1702558320000,3.952,3.952,3.938,3.942,5920.0
1702558380000,3.942,3.945,3.939,3.945,960.0
1702558440000,3.945,3.955,3.945,3.953,2331.0
1702558500000,3.954,3.955,3.945,3.946,7664.0
1702558560000,3.946,3.948,3.942,3.945,1803.0
1702558620000,3.944,3.946,3.941,3.945,2087.0
1702558680000,3.945,3.945,3.94,3.943,272.0
1702558740000,3.942,3.944,3.94,3.941,1398.0
1702558800000,3.942,3.946,3.939,3.944,3694.0
1702558860000,3.943,3.943,3.929,3.934,8098.0
1702558920000,3.933,3.933,3.93,3.933,4568.0
1702558980000,3.934,3.937,3.93,3.93,1978.0
1702559040000,3.929,3.932,3.924,3.928,7789.0
1702559100000,3.929,3.929,3.912,3.914,9291.0
1702559160000,3.913,3.922,3.908,3.916,7388.0
1702559220000,3.917,3.919,3.914,3.914,1868.0
1702559280000,3.914,3.915,3.902,3.905,7427.0
1702559340000,3.905,3.907,3.896,3.896,6045.0
1702559400000,3.897,3.909,3.891,3.909,5914.0
1702559460000,3.908,3.908,3.899,3.905,2204.0
1702559520000,3.907,3.909,3.899,3.904,2107.0
1702559580000,3.903,3.904,3.898,3.898,3725.0
1702559640000,3.899,3.899,3.872,3.872,12436.0
1702559700000,3.871,3.9,3.864,3.898,19716.0
1702559760000,3.9,3.908,3.898,3.902,5160.0
1702559820000,3.903,3.908,3.898,3.9,7206.0
1702559880000,3.899,3.904,3.891,3.896,7823.0
1702559940000,3.897,3.899,3.89,3.896,3474.0
1702560000000,3.895,3.896,3.887,3.891,3798.0
1702560060000,3.892,3.894,3.883,3.883,2301.0
1702560120000,3.882,3.892,3.879,3.886,2976.0
1702560180000,3.887,3.891,3.885,3.886,4249.0
1702560240000,3.888,3.892,3.884,3.885,1526.0
1702560300000,3.886,3.89,3.886,3.888,541.0
1702560360000,3.886,3.886,3.878,3.885,4710.0
1702560420000,3.885,3.885,3.861,3.866,11831.0
1702560480000,3.865,3.867,3.841,3.843,25675.0
1702560540000,3.845,3.856,3.794,3.824,120188.0
1702560600000,3.82,3.83,3.658,3.734,94954.0
1702560660000,3.734,3.788,3.723,3.751,55551.0
1702560720000,3.751,3.779,3.732,3.773,31521.0
1702560780000,3.772,3.802,3.77,3.786,30489.0
1702560840000,3.784,3.786,3.761,3.771,23109.0
1702560900000,3.773,3.796,3.77,3.796,14399.0
1702560960000,3.794,3.814,3.794,3.809,11855.0
1702561020000,3.811,3.833,3.804,3.822,31669.0
1702561080000,3.822,3.823,3.813,3.816,6341.0
1702561140000,3.814,3.828,3.81,3.828,8918.0
1702561200000,3.828,3.83,3.817,3.818,6344.0
1702561260000,3.819,3.84,3.819,3.84,6684.0
1702561320000,3.841,3.844,3.836,3.837,4001.0
1702561380000,3.838,3.842,3.836,3.842,3926.0
1702561440000,3.842,3.854,3.836,3.852,5379.0
1702561500000,3.852,3.864,3.844,3.847,4559.0
1702561560000,3.848,3.854,3.84,3.849,9922.0
1702561620000,3.848,3.848,3.838,3.845,2925.0
1702561680000,3.845,3.85,3.842,3.846,4103.0
1702561740000,3.846,3.848,3.842,3.846,3455.0
1702561800000,3.846,3.855,3.835,3.839,5890.0
1702561860000,3.839,3.852,3.838,3.852,7101.0
1702561920000,3.853,3.86,3.853,3.858,4621.0
1702561980000,3.858,3.879,3.858,3.878,8851.0
1702562040000,3.878,3.88,3.862,3.864,7572.0
1702562100000,3.864,3.873,3.86,3.871,2585.0
1702562160000,3.87,3.88,3.869,3.874,7082.0
1702562220000,3.874,3.883,3.869,3.875,9484.0
1702562280000,3.874,3.874,3.867,3.872,5164.0
1702562340000,3.873,3.883,3.873,3.879,4599.0
1702562400000,3.879,3.879,3.858,3.864,9329.0
1702562460000,3.863,3.867,3.854,3.858,8622.0
1702562520000,3.861,3.863,3.852,3.855,5081.0
1702562580000,3.854,3.86,3.842,3.844,7378.0
1702562640000,3.846,3.862,3.845,3.859,12207.0
1702562700000,3.858,3.862,3.853,3.861,9118.0
1702562760000,3.863,3.866,3.858,3.865,8980.0
1702562820000,3.866,3.867,3.856,3.857,2948.0
1702562880000,3.858,3.872,3.858,3.871,8816.0
1702562940000,3.871,3.873,3.859,3.861,3876.0
1702563000000,3.861,3.869,3.859,3.869,4281.0
1702563060000,3.869,3.871,3.867,3.871,2014.0
1702563120000,3.871,3.872,3.867,3.868,799.0
1702563180000,3.867,3.867,3.858,3.86,2756.0
1702563240000,3.859,3.861,3.857,3.861,1810.0
1702563300000,3.86,3.862,3.849,3.861,5990.0
1702563360000,3.86,3.877,3.86,3.868,3479.0
1702563420000,3.868,3.885,3.863,3.882,1861.0
1702563480000,3.883,3.884,3.881,3.882,1353.0
1702563540000,3.882,3.893,3.882,3.887,3851.0
1702563600000,3.888,3.901,3.884,3.901,5749.0
1702563660000,3.901,3.903,3.901,3.903,1101.0
1702563720000,3.904,3.905,3.899,3.902,3546.0
1702563780000,3.902,3.907,3.899,3.906,3804.0
1702563840000,3.905,3.906,3.901,3.902,2640.0
1702563900000,3.902,3.91,3.9,3.91,4809.0
1702563960000,3.908,3.912,3.903,3.912,5523.0
1702564020000,3.912,3.92,3.912,3.92,1909.0
1702564080000,3.921,3.923,3.918,3.92,5521.0
1702564140000,3.919,3.921,3.912,3.913,5957.0
1702564200000,3.913,3.919,3.912,3.917,1643.0
1702564260000,3.916,3.925,3.911,3.925,3430.0
1702564320000,3.926,3.928,3.916,3.916,4219.0
1702564380000,3.914,3.916,3.913,3.915,658.0
1702564440000,3.915,3.921,3.915,3.921,2116.0
1702564500000,3.919,3.919,3.914,3.914,976.0
1702564560000,3.914,3.915,3.911,3.911,661.0
1702564620000,3.91,3.912,3.899,3.902,3314.0
1702564680000,3.902,3.902,3.897,3.897,3946.0
1702564740000,3.897,3.899,3.895,3.899,1157.0
1702564800000,3.899,3.901,3.892,3.892,2268.0
1702564860000,3.892,3.893,3.884,3.891,3933.0
1702564920000,3.891,3.892,3.884,3.884,4151.0
1702564980000,3.886,3.888,3.884,3.884,1312.0
1702565040000,3.883,3.884,3.877,3.884,2468.0
1702565100000,3.884,3.896,3.881,3.896,1844.0
1702565160000,3.894,3.896,3.892,3.892,1215.0
1702565220000,3.892,3.895,3.881,3.882,5374.0
1702565280000,3.884,3.887,3.882,3.884,827.0
1702565340000,3.883,3.89,3.881,3.881,4188.0
1702565400000,3.88,3.883,3.868,3.883,18433.0
1702565460000,3.882,3.883,3.872,3.872,1986.0
1702565520000,3.873,3.88,3.871,3.879,647.0
1702565580000,3.88,3.883,3.878,3.883,1706.0
1702565640000,3.883,3.889,3.881,3.886,1222.0
1702565700000,3.886,3.886,3.879,3.883,2097.0
1702565760000,3.884,3.889,3.881,3.882,6921.0
1702565820000,3.881,3.883,3.881,3.881,1702.0
1702565880000,3.88,3.881,3.875,3.876,2854.0
1702565940000,3.876,3.878,3.87,3.877,7176.0
1702566000000,3.877,3.885,3.876,3.885,2856.0
1702566060000,3.885,3.887,3.875,3.879,2318.0
1702566120000,3.88,3.887,3.88,3.884,1508.0
1702566180000,3.885,3.891,3.883,3.891,2712.0
1702566240000,3.892,3.896,3.892,3.896,6037.0
1702566300000,3.896,3.899,3.895,3.899,4486.0
1702566360000,3.9,3.909,3.9,3.901,9369.0
1702566420000,3.901,3.909,3.901,3.909,1247.0
1702566480000,3.908,3.917,3.908,3.91,7196.0
1702566540000,3.91,3.912,3.903,3.903,1185.0
1702566600000,3.904,3.915,3.901,3.903,4195.0
1702566660000,3.904,3.904,3.897,3.902,1782.0
1702566720000,3.903,3.905,3.899,3.905,3833.0
1702566780000,3.905,3.907,3.897,3.899,3176.0
1702566840000,3.898,3.904,3.898,3.901,1241.0
1702566900000,3.901,3.906,3.899,3.903,1710.0
1702566960000,3.902,3.903,3.889,3.89,1760.0
1702567020000,3.89,3.893,3.885,3.893,1900.0
1702567080000,3.892,3.894,3.888,3.89,705.0
1702567140000,3.889,3.893,3.887,3.889,999.0
1702567200000,3.89,3.893,3.888,3.893,400.0
1702567260000,3.894,3.897,3.892,3.895,778.0
1702567320000,3.896,3.896,3.889,3.893,1105.0
1702567380000,3.894,3.895,3.889,3.895,927.0
1702567440000,3.894,3.896,3.89,3.896,3066.0
1702567500000,3.897,3.904,3.897,3.904,981.0
1702567560000,3.904,3.908,3.904,3.908,702.0
1702567620000,3.908,3.909,3.901,3.904,2129.0
1702567680000,3.903,3.906,3.894,3.902,5093.0
1702567740000,3.902,3.902,3.895,3.9,710.0
1702567800000,3.901,3.922,3.9,3.922,5000.0
1702567860000,3.921,3.937,3.92,3.936,10981.0
1702567920000,3.937,3.938,3.932,3.935,5671.0
1702567980000,3.936,3.945,3.935,3.945,3337.0
1702568040000,3.946,3.954,3.944,3.953,10993.0
1702568100000,3.953,3.958,3.946,3.949,9194.0
1702568160000,3.948,3.952,3.94,3.94,3933.0
1702568220000,3.939,3.941,3.935,3.935,3670.0
1702568280000,3.936,3.951,3.932,3.95,8377.0
1702568340000,3.949,3.958,3.933,3.937,15988.0
1702568400000,3.937,3.955,3.936,3.953,3916.0
1702568460000,3.954,3.958,3.941,3.944,3648.0
1702568520000,3.944,3.946,3.936,3.944,1158.0
1702568580000,3.946,3.961,3.944,3.961,2480.0
1702568640000,3.961,3.973,3.959,3.972,10690.0
1702568700000,3.971,3.978,3.969,3.976,9269.0
1702568760000,3.974,3.975,3.953,3.953,5277.0
1702568820000,3.953,3.953,3.947,3.947,3333.0
1702568880000,3.948,3.953,3.946,3.948,2349.0
1702568940000,3.948,3.948,3.938,3.942,3051.0
1702569000000,3.941,3.941,3.934,3.937,5808.0
1702569060000,3.939,3.963,3.939,3.957,9485.0
1702569120000,3.958,3.963,3.949,3.951,6752.0
1702569180000,3.952,3.953,3.946,3.951,2587.0
1702569240000,3.95,3.95,3.942,3.942,2392.0
1702569300000,3.941,3.942,3.936,3.938,2051.0
1702569360000,3.937,3.94,3.93,3.935,7967.0
1702569420000,3.935,3.935,3.925,3.926,3247.0
1702569480000,3.925,3.927,3.919,3.926,5081.0
1702569540000,3.928,3.93,3.925,3.925,2693.0
1702569600000,3.923,3.923,3.911,3.917,5590.0
1702569660000,3.918,3.938,3.918,3.937,9005.0
1702569720000,3.934,3.934,3.915,3.917,4773.0
1702569780000,3.916,3.93,3.916,3.926,11497.0
1702569840000,3.927,3.927,3.915,3.916,13315.0
1702569900000,3.917,3.921,3.913,3.921,3087.0
1702569960000,3.922,3.937,3.919,3.937,4268.0
1702570020000,3.937,3.937,3.929,3.934,1231.0
1702570080000,3.934,3.939,3.934,3.936,3189.0
1702570140000,3.936,3.936,3.931,3.931,2245.0
1702570200000,3.931,3.953,3.931,3.951,3275.0
1702570260000,3.951,3.971,3.951,3.971,3731.0
1702570320000,3.971,3.971,3.951,3.951,7788.0
1702570380000,3.95,3.959,3.947,3.959,2934.0
1702570440000,3.957,3.958,3.941,3.945,2300.0
1702570500000,3.945,3.955,3.945,3.955,3276.0
1702570560000,3.954,3.963,3.954,3.954,1933.0
1702570620000,3.954,3.956,3.946,3.952,2316.0
1702570680000,3.951,3.951,3.941,3.943,2790.0
1702570740000,3.943,3.953,3.942,3.953,2245.0
1702570800000,3.954,3.959,3.945,3.948,2173.0
1702570860000,3.949,3.964,3.949,3.959,6454.0
1702570920000,3.958,3.958,3.937,3.939,3914.0
1702570980000,3.939,3.942,3.938,3.939,4855.0
1702571040000,3.939,3.94,3.935,3.939,2432.0
1702571100000,3.94,3.953,3.938,3.952,1911.0
1702571160000,3.952,3.964,3.949,3.96,2840.0
1702571220000,3.962,3.965,3.95,3.95,3287.0
1702571280000,3.95,3.956,3.95,3.951,1164.0
1702571340000,3.95,3.956,3.95,3.954,553.0
1702571400000,3.955,3.961,3.95,3.951,690.0
1702571460000,3.95,3.954,3.942,3.953,5241.0
1702571520000,3.954,3.967,3.954,3.966,3700.0
1702571580000,3.968,4.008,3.968,4.006,46099.0
1702571640000,4.005,4.007,3.99,4.002,21718.0
1702571700000,4.002,4.011,3.993,3.995,15865.0
1702571760000,3.995,3.997,3.993,3.993,2297.0
1702571820000,3.996,3.996,3.977,3.991,8886.0
1702571880000,3.992,4.004,3.986,3.99,7411.0
1702571940000,3.99,3.991,3.98,3.99,5161.0
1702572000000,3.989,3.989,3.983,3.983,1398.0
1702572060000,3.981,3.987,3.973,3.98,6562.0
1702572120000,3.981,3.986,3.96,3.965,40812.0
1702572180000,3.966,3.972,3.96,3.965,8402.0
1702572240000,3.966,3.976,3.965,3.971,2958.0
1702572300000,3.97,3.97,3.96,3.961,1655.0
1702572360000,3.96,3.965,3.958,3.962,1721.0
1702572420000,3.963,3.97,3.961,3.961,2653.0
1702572480000,3.96,3.963,3.959,3.961,1873.0
1702572540000,3.96,3.961,3.956,3.958,4487.0
1702572600000,3.957,3.966,3.953,3.965,3188.0
1702572660000,3.964,3.965,3.953,3.953,2901.0
1702572720000,3.954,3.963,3.954,3.962,2503.0
1702572780000,3.963,3.964,3.961,3.964,2266.0
1702572840000,3.964,3.965,3.962,3.963,3191.0
1702572900000,3.963,3.966,3.957,3.964,6535.0
1702572960000,3.964,3.97,3.96,3.961,4875.0
1702573020000,3.96,3.96,3.956,3.96,2662.0
1702573080000,3.96,3.96,3.955,3.955,1841.0
1702573140000,3.955,3.963,3.952,3.959,5934.0
1702573200000,3.958,3.958,3.953,3.954,1990.0
1702573260000,3.953,3.956,3.946,3.956,5033.0
1702573320000,3.957,3.961,3.949,3.949,1733.0
1702573380000,3.95,3.961,3.943,3.957,3558.0
1702573440000,3.958,3.962,3.955,3.959,2332.0
1702573500000,3.96,3.961,3.948,3.948,4239.0
1702573560000,3.947,3.953,3.947,3.95,3385.0
1702573620000,3.949,3.952,3.949,3.95,1338.0
1702573680000,3.949,3.954,3.949,3.954,2644.0
1702573740000,3.953,3.961,3.952,3.96,2286.0
1702573800000,3.96,3.96,3.951,3.952,2395.0
1702573860000,3.951,3.955,3.945,3.947,2443.0
1702573920000,3.948,3.959,3.948,3.958,2183.0
1702573980000,3.958,3.966,3.957,3.964,3710.0
1702574040000,3.965,3.969,3.956,3.958,6089.0
1702574100000,3.957,3.958,3.953,3.953,940.0
1702574160000,3.955,3.955,3.949,3.949,804.0
1702574220000,3.95,3.951,3.944,3.944,698.0
1702574280000,3.944,3.946,3.937,3.937,4222.0
1702574340000,3.937,3.947,3.927,3.947,18664.0
1702574400000,3.947,3.95,3.944,3.944,3757.0
1702574460000,3.943,3.945,3.941,3.942,596.0
1702574520000,3.944,3.945,3.942,3.943,529.0
1702574580000,3.943,3.944,3.938,3.938,1470.0
1702574640000,3.937,3.945,3.936,3.945,3593.0
1702574700000,3.945,3.946,3.939,3.94,2605.0
1702574760000,3.94,3.94,3.934,3.938,2735.0
1702574820000,3.939,3.946,3.938,3.942,3727.0
1702574880000,3.943,3.944,3.938,3.938,1956.0
1702574940000,3.937,3.949,3.937,3.94,6179.0
1702575000000,3.94,3.948,3.937,3.937,3612.0
1702575060000,3.937,3.963,3.937,3.957,11435.0
1702575120000,3.956,3.965,3.955,3.957,6692.0
1702575180000,3.955,3.962,3.953,3.959,3124.0
1702575240000,3.96,3.961,3.956,3.957,1664.0
1702575300000,3.958,3.959,3.953,3.953,2816.0
1702575360000,3.956,3.966,3.956,3.965,3623.0
1702575420000,3.965,3.966,3.959,3.961,2637.0
1702575480000,3.961,3.972,3.961,3.967,2342.0
1702575540000,3.968,3.969,3.961,3.963,1317.0
1702575600000,3.964,3.966,3.954,3.958,4020.0
1702575660000,3.959,3.964,3.958,3.962,2872.0
1702575720000,3.961,3.964,3.954,3.958,3263.0
1702575780000,3.957,3.963,3.953,3.959,2064.0
1702575840000,3.958,3.966,3.958,3.965,2180.0
1702575900000,3.965,3.968,3.957,3.96,2457.0
1702575960000,3.961,3.964,3.955,3.956,2396.0
1702576020000,3.956,3.964,3.956,3.962,1164.0
1702576080000,3.962,3.972,3.957,3.963,8027.0
1702576140000,3.962,3.964,3.952,3.96,10443.0
1702576200000,3.96,3.96,3.956,3.958,628.0
1702576260000,3.957,3.962,3.956,3.961,1065.0
1702576320000,3.959,3.961,3.955,3.958,1000.0
1702576380000,3.957,3.957,3.951,3.953,1060.0
1702576440000,3.952,3.958,3.95,3.958,5013.0
1702576500000,3.958,3.958,3.942,3.946,9255.0
1702576560000,3.947,3.954,3.947,3.952,2220.0
1702576620000,3.953,3.958,3.953,3.958,1028.0
1702576680000,3.958,3.959,3.957,3.959,134.0
1702576740000,3.958,3.962,3.958,3.961,2383.0
1702576800000,3.961,3.961,3.946,3.954,3049.0
1702576860000,3.956,3.96,3.954,3.958,578.0
1702576920000,3.959,3.96,3.956,3.957,866.0
1702576980000,3.958,3.959,3.954,3.954,497.0
1702577040000,3.955,3.958,3.953,3.953,1799.0
1702577100000,3.952,3.954,3.95,3.951,644.0
1702577160000,3.95,3.952,3.948,3.948,956.0
1702577220000,3.946,3.948,3.942,3.944,1229.0
1702577280000,3.944,3.945,3.938,3.942,775.0
1702577340000,3.943,3.943,3.936,3.94,588.0
1702577400000,3.94,3.941,3.937,3.938,1221.0
1702577460000,3.938,3.938,3.927,3.927,7015.0
1702577520000,3.927,3.928,3.921,3.924,3247.0
1702577580000,3.923,3.926,3.92,3.926,3889.0
1702577640000,3.927,3.928,3.927,3.928,837.0
1702577700000,3.929,3.931,3.926,3.928,1014.0
1702577760000,3.928,3.928,3.918,3.92,1543.0
1702577820000,3.92,3.921,3.912,3.921,4784.0
1702577880000,3.922,3.93,3.922,3.926,2734.0
1702577940000,3.926,3.926,3.921,3.923,12061.0
1702578000000,3.924,3.928,3.923,3.926,2887.0
1702578060000,3.926,3.929,3.922,3.924,3300.0
1702578120000,3.924,3.929,3.924,3.927,2122.0
1702578180000,3.928,3.928,3.926,3.926,1787.0
1702578240000,3.927,3.929,3.925,3.929,3405.0
1702578300000,3.929,3.929,3.921,3.924,1846.0
1702578360000,3.925,3.929,3.923,3.929,2592.0
1702578420000,3.928,3.929,3.923,3.923,2464.0
1702578480000,3.923,3.923,3.919,3.92,2247.0
1702578540000,3.919,3.919,3.915,3.919,1035.0
1702578600000,3.919,3.921,3.916,3.92,913.0
1702578660000,3.92,3.92,3.918,3.918,623.0
1702578720000,3.917,3.922,3.917,3.922,2612.0
1702578780000,3.921,3.923,3.921,3.921,1304.0
1702578840000,3.92,3.922,3.92,3.921,725.0
1702578900000,3.921,3.931,3.92,3.931,3849.0
1702578960000,3.931,3.936,3.931,3.934,440.0
1702579020000,3.934,3.939,3.933,3.938,1075.0
1702579080000,3.939,3.939,3.938,3.939,319.0
1702579140000,3.938,3.939,3.937,3.939,102.0
1702579200000,3.94,3.942,3.939,3.939,485.0
1702579260000,3.939,3.94,3.937,3.939,899.0
1702579320000,3.938,3.938,3.934,3.934,4773.0
1702579380000,3.934,3.934,3.931,3.932,982.0
1702579440000,3.93,3.938,3.93,3.938,2077.0
1702579500000,3.937,3.937,3.934,3.935,1322.0
1702579560000,3.935,3.935,3.932,3.932,652.0
1702579620000,3.932,3.932,3.929,3.929,412.0
1702579680000,3.927,3.93,3.927,3.93,907.0
1702579740000,3.928,3.932,3.914,3.918,7342.0
1702579800000,3.919,3.922,3.917,3.921,1288.0
1702579860000,3.922,3.922,3.919,3.919,105.0
1702579920000,3.919,3.92,3.916,3.92,865.0
1702579980000,3.92,3.922,3.917,3.92,2348.0
1702580040000,3.918,3.918,3.909,3.917,5021.0
1702580100000,3.915,3.929,3.915,3.929,4880.0
1702580160000,3.928,3.928,3.924,3.927,1034.0
1702580220000,3.926,3.926,3.921,3.923,1479.0
1702580280000,3.924,3.928,3.92,3.92,3299.0
1702580340000,3.92,3.92,3.917,3.917,971.0
1702580400000,3.918,3.922,3.918,3.919,1235.0
1702580460000,3.92,3.922,3.917,3.918,1111.0
1702580520000,3.92,3.922,3.919,3.922,550.0
1702580580000,3.924,3.927,3.919,3.92,591.0
1702580640000,3.921,3.928,3.921,3.928,5671.0
1702580700000,3.929,3.931,3.928,3.931,2070.0
1702580760000,3.931,3.936,3.929,3.934,9386.0
1702580820000,3.933,3.936,3.93,3.934,4671.0
1702580880000,3.934,3.939,3.93,3.939,1703.0
1702580940000,3.94,3.941,3.939,3.94,410.0
1702581000000,3.94,3.941,3.936,3.938,2323.0
1702581060000,3.936,3.936,3.934,3.934,152.0
1702581120000,3.933,3.937,3.933,3.935,472.0
1702581180000,3.934,3.935,3.93,3.93,806.0
1702581240000,3.931,3.934,3.931,3.934,1069.0
1702581300000,3.934,3.939,3.934,3.938,2648.0
1702581360000,3.938,3.942,3.938,3.941,824.0
1702581420000,3.942,3.945,3.942,3.945,377.0
1702581480000,3.945,3.945,3.94,3.942,1014.0
1702581540000,3.94,3.942,3.94,3.942,549.0
1702581600000,3.943,3.951,3.943,3.951,1291.0
1702581660000,3.951,3.955,3.951,3.955,1510.0
1702581720000,3.955,3.956,3.952,3.955,1535.0
1702581780000,3.955,3.955,3.944,3.944,1642.0
1702581840000,3.945,3.95,3.945,3.95,786.0
1702581900000,3.95,3.954,3.949,3.949,1010.0
1702581960000,3.949,3.949,3.945,3.947,2811.0
1702582020000,3.948,3.952,3.945,3.945,506.0
1702582080000,3.946,3.948,3.946,3.948,650.0
1702582140000,3.947,3.947,3.944,3.944,1832.0
1702582200000,3.946,3.946,3.942,3.942,954.0
1702582260000,3.941,3.942,3.937,3.938,1102.0
1702582320000,3.938,3.941,3.938,3.941,281.0
1702582380000,3.941,3.947,3.941,3.947,933.0
1702582440000,3.948,3.95,3.948,3.95,181.0
1702582500000,3.949,3.949,3.938,3.938,1298.0
1702582560000,3.939,3.944,3.937,3.937,1251.0
1702582620000,3.938,3.941,3.937,3.937,845.0
1702582680000,3.938,3.941,3.938,3.938,823.0
1702582740000,3.938,3.938,3.935,3.938,997.0
1702582800000,3.939,3.944,3.937,3.944,1845.0
1702582860000,3.945,3.945,3.937,3.937,756.0
1702582920000,3.938,3.939,3.936,3.936,307.0
1702582980000,3.936,3.936,3.935,3.936,1395.0
1702583040000,3.936,3.936,3.933,3.933,813.0
1702583100000,3.934,3.936,3.934,3.935,471.0
1702583160000,3.935,3.935,3.933,3.933,697.0
1702583220000,3.934,3.935,3.932,3.935,207.0
1702583280000,3.935,3.94,3.935,3.939,466.0
1702583340000,3.938,3.941,3.938,3.94,362.0
1702583400000,3.94,3.943,3.94,3.942,1371.0
1702583460000,3.941,3.945,3.94,3.945,915.0
1702583520000,3.944,3.946,3.943,3.943,219.0
1702583580000,3.945,3.946,3.943,3.945,871.0
1702583640000,3.946,3.947,3.942,3.942,1018.0
1702583700000,3.943,3.943,3.941,3.942,213.0
1702583760000,3.942,3.942,3.938,3.94,1006.0
1702583820000,3.94,3.941,3.933,3.934,5157.0
1702583880000,3.934,3.937,3.921,3.922,2962.0
1702583940000,3.923,3.928,3.921,3.924,3086.0
1702584000000,3.922,3.926,3.922,3.924,3284.0
1702584060000,3.923,3.928,3.923,3.928,2778.0
1702584120000,3.929,3.935,3.925,3.928,1698.0
1702584180000,3.928,3.928,3.922,3.928,1514.0
1702584240000,3.926,3.926,3.924,3.924,422.0
1702584300000,3.924,3.926,3.924,3.924,1621.0
1702584360000,3.925,3.927,3.924,3.926,4296.0
1702584420000,3.926,3.926,3.914,3.921,2416.0
1702584480000,3.922,3.924,3.921,3.924,3025.0
1702584540000,3.925,3.926,3.925,3.925,1633.0
1702584600000,3.924,3.925,3.918,3.918,828.0
1702584660000,3.919,3.921,3.919,3.92,638.0
1702584720000,3.92,3.926,3.92,3.926,923.0
1702584780000,3.926,3.926,3.923,3.923,873.0
1702584840000,3.923,3.924,3.923,3.924,329.0
1702584900000,3.922,3.923,3.92,3.922,611.0
1702584960000,3.921,3.923,3.919,3.92,1168.0
1702585020000,3.92,3.923,3.901,3.921,10841.0
1702585080000,3.922,3.924,3.921,3.924,1654.0
1702585140000,3.925,3.928,3.924,3.924,2701.0
1702585200000,3.923,3.924,3.92,3.924,2273.0
1702585260000,3.924,3.929,3.924,3.927,1717.0
1702585320000,3.926,3.928,3.926,3.926,461.0
1702585380000,3.926,3.927,3.919,3.919,1345.0
1702585440000,3.921,3.922,3.917,3.917,1052.0
1702585500000,3.918,3.919,3.914,3.919,1437.0
1702585560000,3.92,3.924,3.92,3.924,477.0
1702585620000,3.923,3.926,3.923,3.924,414.0
1702585680000,3.924,3.926,3.923,3.924,440.0
1702585740000,3.924,3.926,3.922,3.923,907.0
1702585800000,3.924,3.926,3.923,3.926,456.0
1702585860000,3.927,3.93,3.927,3.927,285.0
1702585920000,3.927,3.927,3.924,3.924,191.0
1702585980000,3.924,3.926,3.923,3.923,388.0
1702586040000,3.924,3.924,3.92,3.92,978.0
1702586100000,3.921,3.927,3.921,3.927,1065.0
1702586160000,3.925,3.926,3.923,3.923,424.0
1702586220000,3.922,3.922,3.918,3.92,661.0
1702586280000,3.921,3.925,3.921,3.924,328.0
1702586340000,3.923,3.924,3.922,3.922,419.0
1702586400000,3.922,3.923,3.92,3.92,436.0
1702586460000,3.919,3.92,3.918,3.919,171.0
1702586520000,3.919,3.919,3.918,3.918,204.0
1702586580000,3.919,3.921,3.919,3.921,183.0
1702586640000,3.921,3.921,3.92,3.921,136.0
1702586700000,3.921,3.923,3.921,3.922,892.0
1702586760000,3.921,3.927,3.921,3.923,2348.0
1702586820000,3.922,3.923,3.919,3.921,725.0
1702586880000,3.919,3.922,3.919,3.922,53.0
1702586940000,3.921,3.922,3.917,3.922,891.0
1702587000000,3.922,3.926,3.922,3.925,392.0
1702587060000,3.925,3.926,3.923,3.923,158.0
1702587120000,3.923,3.923,3.918,3.918,498.0
1702587180000,3.917,3.918,3.915,3.915,362.0
1702587240000,3.913,3.917,3.91,3.916,1130.0
1702587300000,3.917,3.921,3.917,3.921,228.0
1702587360000,3.922,3.922,3.921,3.921,165.0
1702587420000,3.92,3.925,3.92,3.924,332.0
1702587480000,3.924,3.924,3.92,3.924,860.0
1702587540000,3.924,3.929,3.924,3.928,380.0
1702587600000,3.926,3.93,3.926,3.93,1790.0
1702587660000,3.929,3.929,3.927,3.929,993.0
1702587720000,3.928,3.928,3.919,3.919,1947.0
1702587780000,3.92,3.926,3.92,3.926,334.0
1702587840000,3.926,3.929,3.924,3.924,2314.0
1702587900000,3.927,3.93,3.927,3.93,1035.0
1702587960000,3.931,3.935,3.931,3.933,3458.0
1702588020000,3.933,3.934,3.93,3.933,527.0
1702588080000,3.932,3.934,3.926,3.929,4295.0
1702588140000,3.929,3.929,3.927,3.928,259.0
1702588200000,3.927,3.927,3.926,3.926,420.0
1702588260000,3.927,3.931,3.927,3.93,804.0
1702588320000,3.931,3.934,3.931,3.931,300.0
1702588380000,3.932,3.934,3.931,3.933,884.0
1702588440000,3.933,3.942,3.932,3.942,2178.0
1702588500000,3.941,3.945,3.941,3.945,417.0
1702588560000,3.945,3.948,3.944,3.944,413.0
1702588620000,3.944,3.945,3.936,3.941,1498.0
1702588680000,3.942,3.942,3.94,3.94,106.0
1702588740000,3.94,3.942,3.939,3.939,446.0
1702588800000,3.938,3.944,3.935,3.944,2538.0
1702588860000,3.944,3.946,3.941,3.942,758.0
1702588920000,3.943,3.948,3.943,3.944,1902.0
1702588980000,3.945,3.949,3.942,3.949,613.0
1702589040000,3.949,3.949,3.949,3.949,755.0
1702589100000,3.95,3.953,3.95,3.951,407.0
1702589160000,3.952,3.953,3.949,3.95,1361.0
1702589220000,3.951,3.954,3.951,3.953,504.0
1702589280000,3.954,3.957,3.954,3.955,726.0
1702589340000,3.954,3.955,3.951,3.951,1057.0
1702589400000,3.953,3.956,3.953,3.956,1006.0
1702589460000,3.957,3.958,3.956,3.957,1122.0
1702589520000,3.957,3.958,3.955,3.957,661.0
1702589580000,3.958,3.96,3.958,3.958,661.0
1702589640000,3.957,3.957,3.954,3.955,218.0
1702589700000,3.955,3.958,3.955,3.957,917.0
1702589760000,3.958,3.962,3.957,3.957,801.0
1702589820000,3.958,3.965,3.958,3.962,1546.0
1702589880000,3.961,3.962,3.96,3.961,476.0
1702589940000,3.962,3.962,3.961,3.961,135.0
1702590000000,3.961,3.962,3.96,3.961,462.0
1702590060000,3.96,3.961,3.959,3.96,396.0
1702590120000,3.96,3.962,3.958,3.962,887.0
1702590180000,3.963,3.964,3.962,3.962,102.0
1702590240000,3.962,3.963,3.961,3.963,231.0
1702590300000,3.964,3.967,3.964,3.967,512.0
1702590360000,3.966,3.967,3.966,3.967,411.0
1702590420000,3.968,3.97,3.965,3.965,1484.0
1702590480000,3.964,3.967,3.964,3.967,161.0
1702590540000,3.967,3.967,3.963,3.965,732.0
1702590600000,3.965,3.965,3.956,3.957,2010.0
1702590660000,3.957,3.959,3.956,3.956,358.0
1702590720000,3.957,3.959,3.952,3.953,1406.0
1702590780000,3.952,3.952,3.945,3.945,3304.0
1702590840000,3.947,3.949,3.946,3.946,1099.0
1702590900000,3.947,3.948,3.944,3.945,938.0
1702590960000,3.946,3.947,3.942,3.946,634.0
1702591020000,3.946,3.951,3.945,3.951,1450.0
1702591080000,3.951,3.954,3.949,3.954,884.0
1702591140000,3.955,3.957,3.955,3.955,204.0
1702591200000,3.957,3.958,3.95,3.95,1295.0
1702591260000,3.951,3.953,3.951,3.953,227.0
1702591320000,3.953,3.955,3.953,3.955,265.0
1702591380000,3.955,3.96,3.955,3.96,302.0
1702591440000,3.961,3.963,3.96,3.963,735.0
1702591500000,3.963,3.967,3.963,3.967,1782.0
1702591560000,3.967,3.972,3.967,3.969,5789.0
1702591620000,3.968,3.968,3.965,3.965,3119.0
1702591680000,3.965,3.966,3.961,3.966,2871.0
1702591740000,3.966,3.969,3.966,3.967,2639.0
1702591800000,3.966,3.966,3.963,3.965,713.0
1702591860000,3.966,3.972,3.965,3.971,2110.0
1702591920000,3.972,3.978,3.972,3.978,2085.0
1702591980000,3.978,3.98,3.976,3.98,756.0
1702592040000,3.98,3.981,3.978,3.98,404.0
1702592100000,3.979,3.979,3.976,3.977,1107.0
1702592160000,3.978,3.979,3.977,3.978,586.0
1702592220000,3.977,3.977,3.974,3.974,716.0
1702592280000,3.974,3.974,3.969,3.971,1279.0
1702592340000,3.971,3.971,3.969,3.969,387.0
1702592400000,3.97,3.973,3.97,3.973,557.0
1702592460000,3.974,3.977,3.974,3.977,902.0
1702592520000,3.976,3.976,3.974,3.974,169.0
1702592580000,3.972,3.972,3.97,3.97,1703.0
1702592640000,3.969,3.969,3.962,3.962,2943.0
1702592700000,3.963,3.963,3.957,3.963,2848.0
1702592760000,3.963,3.965,3.96,3.961,1015.0
1702592820000,3.96,3.96,3.959,3.959,295.0
1702592880000,3.959,3.96,3.956,3.956,1044.0
1702592940000,3.955,3.955,3.95,3.951,665.0
1702593000000,3.952,3.957,3.947,3.957,4246.0
1702593060000,3.958,3.962,3.958,3.959,807.0
1702593120000,3.96,3.96,3.957,3.958,443.0
1702593180000,3.958,3.959,3.957,3.959,686.0
1702593240000,3.959,3.965,3.959,3.965,701.0
1702593300000,3.964,3.964,3.961,3.962,547.0
1702593360000,3.962,3.966,3.962,3.966,671.0
1702593420000,3.966,3.966,3.96,3.96,1392.0
1702593480000,3.959,3.959,3.957,3.957,576.0
1702593540000,3.958,3.96,3.958,3.96,541.0
1702593600000,3.958,3.959,3.955,3.955,1571.0
1702593660000,3.955,3.957,3.954,3.954,141.0
1702593720000,3.955,3.959,3.955,3.957,226.0
1702593780000,3.957,3.957,3.957,3.957,125.0
1702593840000,3.957,3.961,3.953,3.954,2668.0
1702593900000,3.955,3.955,3.954,3.954,361.0
1702593960000,3.955,3.957,3.953,3.956,598.0
1702594020000,3.957,3.959,3.956,3.959,286.0
1702594080000,3.958,3.96,3.958,3.96,214.0
1702594140000,3.96,3.962,3.96,3.961,142.0
1702594200000,3.962,3.962,3.962,3.962,55.0
1702594260000,3.962,3.962,3.959,3.959,1320.0
1702594320000,3.959,3.959,3.959,3.959,0.0
1702594380000,3.961,3.961,3.952,3.956,3218.0
1702594440000,3.956,3.961,3.956,3.96,2253.0
1702594500000,3.96,3.966,3.96,3.966,502.0
1702594560000,3.967,3.969,3.967,3.968,308.0
1702594620000,3.966,3.967,3.963,3.966,1736.0
1702594680000,3.966,3.967,3.966,3.967,105.0
1702594740000,3.967,3.968,3.966,3.967,322.0
1702594800000,3.967,3.97,3.967,3.968,757.0
1702594860000,3.969,3.973,3.967,3.968,1396.0
1702594920000,3.968,3.991,3.968,3.99,23767.0
1702594980000,3.991,4.002,3.985,3.985,14002.0
1702595040000,3.986,3.99,3.984,3.989,3267.0
1702595100000,3.99,3.999,3.989,3.994,5647.0
1702595160000,3.995,3.996,3.987,3.987,3775.0
1702595220000,3.987,3.989,3.985,3.985,4100.0
1702595280000,3.985,3.986,3.963,3.972,30782.0
1702595340000,3.972,3.978,3.972,3.976,3694.0
1702595400000,3.976,3.976,3.973,3.975,983.0
1702595460000,3.975,3.982,3.969,3.97,8355.0
1702595520000,3.971,3.98,3.971,3.978,1703.0
1702595580000,3.978,3.98,3.969,3.969,1977.0
1702595640000,3.968,3.968,3.964,3.964,1487.0
1702595700000,3.964,3.971,3.964,3.971,1704.0
1702595760000,3.971,3.976,3.971,3.976,1546.0
1702595820000,3.975,3.975,3.958,3.964,5387.0
1702595880000,3.963,3.963,3.961,3.962,296.0
1702595940000,3.962,3.963,3.956,3.958,1348.0
1702596000000,3.96,3.967,3.959,3.967,1279.0
1702596060000,3.966,3.969,3.966,3.969,577.0
1702596120000,3.969,3.97,3.967,3.967,739.0
1702596180000,3.966,3.967,3.961,3.964,6289.0
1702596240000,3.965,3.966,3.964,3.966,648.0
1702596300000,3.966,3.975,3.965,3.975,11272.0
1702596360000,3.976,3.983,3.976,3.983,1887.0
1702596420000,3.982,3.984,3.978,3.98,3106.0
1702596480000,3.981,3.983,3.975,3.975,1091.0
1702596540000,3.977,3.979,3.975,3.975,785.0
1702596600000,3.975,3.975,3.97,3.972,2578.0
1702596660000,3.972,3.973,3.97,3.97,562.0
1702596720000,3.971,3.975,3.965,3.972,4312.0
1702596780000,3.972,3.974,3.967,3.969,1731.0
1702596840000,3.969,3.976,3.969,3.976,781.0
1702596900000,3.976,3.977,3.974,3.975,813.0
1702596960000,3.976,3.984,3.976,3.976,3633.0
1702597020000,3.977,3.979,3.974,3.974,787.0
1702597080000,3.973,3.973,3.969,3.969,2117.0
1702597140000,3.97,3.974,3.97,3.972,535.0
1702597200000,3.972,3.977,3.972,3.977,641.0
1702597260000,3.978,3.98,3.977,3.977,865.0
1702597320000,3.977,3.977,3.972,3.972,3208.0
1702597380000,3.972,3.975,3.972,3.973,2276.0
1702597440000,3.974,3.974,3.969,3.969,901.0
1702597500000,3.968,3.97,3.961,3.966,3671.0
1702597560000,3.965,3.968,3.962,3.963,1423.0
1702597620000,3.963,3.963,3.959,3.959,1773.0
1702597680000,3.958,3.959,3.954,3.954,1668.0
1702597740000,3.956,3.962,3.955,3.959,1511.0
1702597800000,3.959,3.964,3.958,3.964,1328.0
1702597860000,3.964,3.967,3.961,3.961,881.0
1702597920000,3.96,3.963,3.956,3.956,3425.0
1702597980000,3.956,3.958,3.956,3.958,433.0
1702598040000,3.958,3.96,3.956,3.956,613.0
1702598100000,3.956,3.959,3.955,3.958,1552.0
1702598160000,3.956,3.958,3.953,3.953,414.0
1702598220000,3.953,3.954,3.949,3.949,8866.0
1702598280000,3.95,3.951,3.949,3.949,785.0
1702598340000,3.949,3.951,3.948,3.949,446.0
1702598400000,3.95,3.959,3.949,3.951,3525.0
1702598460000,3.951,3.951,3.944,3.947,2815.0
1702598520000,3.947,3.947,3.937,3.938,4352.0
1702598580000,3.938,3.944,3.938,3.944,1821.0
1702598640000,3.943,3.944,3.937,3.938,2585.0
1702598700000,3.938,3.939,3.93,3.934,3333.0
1702598760000,3.934,3.939,3.933,3.938,1701.0
1702598820000,3.937,3.94,3.936,3.936,953.0
1702598880000,3.936,3.936,3.932,3.933,1433.0
1702598940000,3.932,3.935,3.929,3.93,4391.0
1702599000000,3.931,3.936,3.931,3.935,732.0
1702599060000,3.935,3.935,3.925,3.93,3764.0
1702599120000,3.93,3.933,3.929,3.93,552.0
1702599180000,3.93,3.931,3.928,3.929,673.0
1702599240000,3.929,3.931,3.928,3.93,599.0
1702599300000,3.929,3.932,3.928,3.931,1000.0
1702599360000,3.93,3.93,3.925,3.927,1592.0
1702599420000,3.928,3.929,3.926,3.927,479.0
1702599480000,3.926,3.927,3.922,3.923,1973.0
1702599540000,3.924,3.925,3.921,3.925,677.0
1702599600000,3.925,3.925,3.917,3.919,4738.0
1702599660000,3.918,3.923,3.916,3.923,1695.0
1702599720000,3.923,3.928,3.923,3.928,2124.0
1702599780000,3.927,3.928,3.926,3.926,790.0
1702599840000,3.925,3.925,3.923,3.924,400.0
1702599900000,3.924,3.928,3.924,3.925,862.0
1702599960000,3.924,3.926,3.923,3.924,645.0
1702600020000,3.927,3.928,3.926,3.926,56.0
1702600080000,3.928,3.932,3.927,3.931,738.0
1702600140000,3.932,3.938,3.931,3.938,4184.0
1702600200000,3.938,3.943,3.938,3.942,1556.0
1702600260000,3.943,3.943,3.936,3.936,1973.0
1702600320000,3.933,3.933,3.929,3.93,485.0
1702600380000,3.929,3.929,3.921,3.922,1921.0
1702600440000,3.923,3.924,3.919,3.921,2325.0
1702600500000,3.921,3.926,3.915,3.926,5126.0
1702600560000,3.926,3.926,3.918,3.918,598.0
1702600620000,3.918,3.918,3.91,3.91,1591.0
1702600680000,3.911,3.912,3.904,3.909,3237.0
1702600740000,3.908,3.918,3.904,3.918,3693.0
1702600800000,3.917,3.921,3.917,3.919,678.0
1702600860000,3.919,3.919,3.912,3.916,609.0
1702600920000,3.919,3.921,3.919,3.92,153.0
1702600980000,3.919,3.922,3.916,3.919,1502.0
1702601040000,3.92,3.926,3.916,3.926,4583.0
1702601100000,3.927,3.928,3.923,3.927,486.0
1702601160000,3.928,3.928,3.922,3.922,833.0
1702601220000,3.921,3.921,3.911,3.916,5450.0
1702601280000,3.916,3.918,3.91,3.911,864.0
1702601340000,3.912,3.914,3.91,3.91,592.0
1702601400000,3.911,3.911,3.907,3.908,423.0
1702601460000,3.909,3.912,3.909,3.912,427.0
1702601520000,3.913,3.914,3.907,3.909,534.0
1702601580000,3.909,3.909,3.903,3.905,1828.0
1702601640000,3.904,3.906,3.904,3.906,449.0
1702601700000,3.906,3.906,3.903,3.904,463.0
1702601760000,3.905,3.905,3.903,3.904,658.0
1702601820000,3.903,3.903,3.894,3.9,4904.0
1702601880000,3.901,3.903,3.895,3.895,2134.0
1702601940000,3.895,3.898,3.887,3.897,3918.0
1702602000000,3.897,3.9,3.887,3.887,3730.0
1702602060000,3.887,3.891,3.882,3.891,2902.0
1702602120000,3.893,3.901,3.893,3.901,3234.0
1702602180000,3.903,3.907,3.903,3.905,2434.0
1702602240000,3.904,3.908,3.902,3.904,5620.0
1702602300000,3.905,3.907,3.905,3.907,146.0
1702602360000,3.907,3.913,3.903,3.913,6473.0
1702602420000,3.912,3.912,3.901,3.904,4812.0
1702602480000,3.904,3.909,3.904,3.908,1114.0
1702602540000,3.909,3.911,3.909,3.911,735.0
1702602600000,3.91,3.912,3.907,3.912,5555.0
1702602660000,3.91,3.91,3.908,3.908,199.0
1702602720000,3.903,3.903,3.898,3.9,972.0
1702602780000,3.899,3.903,3.899,3.903,545.0
1702602840000,3.901,3.902,3.901,3.901,1408.0
1702602900000,3.902,3.904,3.901,3.904,6617.0
1702602960000,3.905,3.905,3.903,3.903,1064.0
1702603020000,3.903,3.905,3.903,3.905,186.0
1702603080000,3.906,3.91,3.906,3.909,2444.0
1702603140000,3.91,3.911,3.903,3.903,1958.0
1702603200000,3.903,3.911,3.903,3.911,559.0
1702603260000,3.909,3.909,3.906,3.908,505.0
1702603320000,3.909,3.91,3.908,3.91,200.0
1702603380000,3.912,3.916,3.912,3.916,1106.0
1702603440000,3.915,3.919,3.914,3.914,1302.0
1702603500000,3.914,3.914,3.906,3.906,428.0
1702603560000,3.905,3.913,3.905,3.913,514.0
1702603620000,3.914,3.92,3.914,3.915,361.0
1702603680000,3.914,3.914,3.914,3.914,47.0
1702603740000,3.915,3.915,3.913,3.915,302.0
1702603800000,3.915,3.92,3.915,3.917,1443.0
1702603860000,3.917,3.917,3.911,3.912,185.0
1702603920000,3.91,3.911,3.906,3.911,284.0
1702603980000,3.912,3.916,3.912,3.915,169.0
1702604040000,3.914,3.914,3.908,3.908,393.0
1702604100000,3.91,3.91,3.902,3.902,741.0
1702604160000,3.902,3.905,3.901,3.904,1355.0
1702604220000,3.902,3.91,3.902,3.91,1208.0
1702604280000,3.91,3.913,3.909,3.913,415.0
1702604340000,3.912,3.913,3.912,3.912,604.0
1702604400000,3.911,3.912,3.908,3.912,149.0
1702604460000,3.913,3.916,3.911,3.911,327.0
1702604520000,3.911,3.911,3.904,3.904,800.0
1702604580000,3.903,3.906,3.902,3.906,607.0
1702604640000,3.905,3.905,3.894,3.899,2005.0
1702604700000,3.9,3.903,3.897,3.898,2381.0
1702604760000,3.9,3.901,3.897,3.9,1828.0
1702604820000,3.899,3.903,3.898,3.903,1029.0
1702604880000,3.904,3.906,3.902,3.902,418.0
1702604940000,3.901,3.901,3.897,3.9,663.0
1702605000000,3.901,3.905,3.901,3.905,434.0
1702605060000,3.905,3.905,3.901,3.905,1306.0
1702605120000,3.904,3.904,3.9,3.9,161.0
1702605180000,3.901,3.901,3.898,3.898,259.0
1702605240000,3.898,3.898,3.897,3.898,197.0
1702605300000,3.897,3.897,3.892,3.895,210.0
1702605360000,3.896,3.898,3.894,3.896,536.0
1702605420000,3.896,3.9,3.896,3.9,274.0
1702605480000,3.9,3.901,3.898,3.901,378.0
1702605540000,3.901,3.901,3.9,3.901,290.0
1702605600000,3.902,3.902,3.896,3.897,3569.0
1702605660000,3.898,3.9,3.896,3.899,598.0
1702605720000,3.9,3.906,3.9,3.906,505.0
1702605780000,3.906,3.909,3.906,3.908,821.0
1702605840000,3.907,3.908,3.902,3.902,1117.0
1702605900000,3.902,3.905,3.902,3.905,5043.0
1702605960000,3.905,3.905,3.902,3.903,831.0
1702606020000,3.904,3.904,3.9,3.9,2455.0
1702606080000,3.899,3.899,3.896,3.896,3265.0
1702606140000,3.895,3.895,3.883,3.883,3287.0
1702606200000,3.882,3.882,3.87,3.876,21925.0
1702606260000,3.876,3.876,3.862,3.874,7901.0
1702606320000,3.875,3.879,3.872,3.876,2446.0
1702606380000,3.877,3.879,3.875,3.879,1839.0
1702606440000,3.879,3.882,3.878,3.878,2471.0
1702606500000,3.877,3.879,3.875,3.879,627.0
1702606560000,3.88,3.883,3.879,3.883,1205.0
1702606620000,3.883,3.883,3.881,3.881,473.0
1702606680000,3.883,3.883,3.871,3.871,2796.0
1702606740000,3.872,3.877,3.87,3.875,1010.0
1702606800000,3.876,3.877,3.873,3.873,1794.0
1702606860000,3.874,3.874,3.871,3.871,684.0
1702606920000,3.871,3.872,3.87,3.872,3790.0
1702606980000,3.872,3.875,3.869,3.869,2272.0
1702607040000,3.87,3.871,3.869,3.87,294.0
1702607100000,3.871,3.877,3.87,3.877,2122.0
1702607160000,3.877,3.881,3.877,3.88,2222.0
1702607220000,3.88,3.88,3.868,3.87,5518.0
1702607280000,3.871,3.876,3.871,3.872,1715.0
1702607340000,3.872,3.878,3.872,3.878,805.0
1702607400000,3.878,3.881,3.875,3.875,708.0
1702607460000,3.876,3.881,3.871,3.881,5681.0
1702607520000,3.881,3.881,3.874,3.874,2674.0
1702607580000,3.875,3.878,3.875,3.876,1778.0
1702607640000,3.875,3.876,3.875,3.875,1528.0
1702607700000,3.875,3.88,3.875,3.879,418.0
1702607760000,3.879,3.882,3.879,3.881,2516.0
1702607820000,3.882,3.883,3.881,3.882,214.0
1702607880000,3.883,3.883,3.881,3.881,439.0
1702607940000,3.881,3.883,3.88,3.883,646.0
1702608000000,3.882,3.884,3.882,3.884,352.0
1702608060000,3.884,3.886,3.882,3.882,2946.0
1702608120000,3.883,3.886,3.883,3.886,605.0
1702608180000,3.885,3.888,3.884,3.885,2051.0
1702608240000,3.885,3.888,3.885,3.888,1345.0
1702608300000,3.887,3.894,3.886,3.894,3052.0
1702608360000,3.895,3.898,3.894,3.894,1341.0
1702608420000,3.894,3.894,3.886,3.886,1995.0
1702608480000,3.886,3.889,3.885,3.886,3225.0
1702608540000,3.885,3.885,3.882,3.882,1702.0
1702608600000,3.883,3.883,3.876,3.881,1484.0
1702608660000,3.882,3.884,3.882,3.882,386.0
1702608720000,3.884,3.885,3.881,3.882,566.0
1702608780000,3.882,3.882,3.879,3.879,754.0
1702608840000,3.879,3.881,3.878,3.878,583.0
1702608900000,3.878,3.881,3.876,3.876,1353.0
1702608960000,3.876,3.878,3.876,3.876,402.0
1702609020000,3.876,3.876,3.873,3.875,866.0
1702609080000,3.875,3.876,3.873,3.873,366.0
1702609140000,3.874,3.875,3.871,3.874,845.0
1702609200000,3.875,3.885,3.875,3.882,5203.0
1702609260000,3.883,3.883,3.878,3.878,751.0
1702609320000,3.878,3.881,3.878,3.881,220.0
1702609380000,3.881,3.885,3.881,3.883,778.0
1702609440000,3.883,3.888,3.883,3.888,705.0
1702609500000,3.888,3.892,3.888,3.892,441.0
1702609560000,3.892,3.894,3.891,3.894,4814.0
1702609620000,3.894,3.894,3.887,3.887,4155.0
1702609680000,3.886,3.887,3.885,3.886,1085.0
1702609740000,3.886,3.891,3.886,3.891,1738.0
1702609800000,3.89,3.893,3.889,3.89,3527.0
1702609860000,3.89,3.89,3.888,3.888,294.0
1702609920000,3.888,3.888,3.887,3.887,201.0
1702609980000,3.887,3.887,3.884,3.885,2361.0
1702610040000,3.885,3.885,3.885,3.885,426.0
1702610100000,3.886,3.89,3.886,3.89,1596.0
1702610160000,3.89,3.89,3.87,3.882,11618.0
1702610220000,3.88,3.88,3.865,3.869,6834.0
1702610280000,3.87,3.88,3.867,3.88,3826.0
1702610340000,3.881,3.885,3.881,3.884,1950.0
1702610400000,3.884,3.892,3.884,3.892,371.0
1702610460000,3.892,3.892,3.883,3.883,1602.0
1702610520000,3.884,3.885,3.884,3.885,176.0
1702610580000,3.884,3.885,3.877,3.877,1649.0
1702610640000,3.879,3.883,3.878,3.883,748.0
1702610700000,3.884,3.892,3.884,3.892,2161.0
1702610760000,3.892,3.892,3.885,3.89,1569.0
1702610820000,3.892,3.896,3.889,3.895,1156.0
1702610880000,3.895,3.897,3.891,3.894,480.0
1702610940000,3.894,3.894,3.892,3.894,333.0
1702611000000,3.893,3.896,3.893,3.894,705.0
1702611060000,3.893,3.895,3.892,3.895,550.0
1702611120000,3.896,3.897,3.895,3.895,578.0
1702611180000,3.897,3.897,3.896,3.896,3053.0
1702611240000,3.896,3.896,3.889,3.89,1469.0
1702611300000,3.891,3.892,3.889,3.892,907.0
1702611360000,3.893,3.894,3.891,3.891,945.0
1702611420000,3.89,3.89,3.885,3.885,408.0
1702611480000,3.884,3.887,3.88,3.887,1244.0
1702611540000,3.888,3.893,3.886,3.893,2854.0
1702611600000,3.894,3.896,3.89,3.891,1339.0
1702611660000,3.892,3.896,3.892,3.896,787.0
1702611720000,3.895,3.896,3.892,3.892,551.0
1702611780000,3.89,3.894,3.89,3.894,656.0
1702611840000,3.895,3.896,3.894,3.895,508.0
1702611900000,3.895,3.896,3.895,3.896,404.0
1702611960000,3.896,3.897,3.892,3.892,3447.0
1702612020000,3.891,3.896,3.888,3.896,1337.0
1702612080000,3.895,3.897,3.891,3.891,619.0
1702612140000,3.891,3.893,3.889,3.889,1582.0
1702612200000,3.889,3.893,3.888,3.893,707.0
1702612260000,3.894,3.901,3.894,3.901,1049.0
1702612320000,3.9,3.9,3.891,3.893,2407.0
1702612380000,3.893,3.894,3.887,3.887,645.0
1702612440000,3.887,3.887,3.883,3.883,2073.0
1702612500000,3.884,3.885,3.881,3.883,1338.0
1702612560000,3.884,3.892,3.883,3.889,6598.0
1702612620000,3.889,3.89,3.887,3.888,508.0
1702612680000,3.887,3.888,3.886,3.887,760.0
1702612740000,3.886,3.889,3.885,3.889,862.0
1702612800000,3.889,3.898,3.889,3.898,2341.0
1702612860000,3.897,3.901,3.894,3.897,2620.0
1702612920000,3.894,3.894,3.893,3.894,393.0
1702612980000,3.897,3.9,3.897,3.899,413.0
1702613040000,3.899,3.899,3.894,3.894,756.0
1702613100000,3.895,3.895,3.885,3.885,1474.0
1702613160000,3.885,3.887,3.878,3.882,3489.0
1702613220000,3.882,3.89,3.881,3.89,922.0
1702613280000,3.891,3.896,3.891,3.896,1387.0
1702613340000,3.895,3.896,3.888,3.888,1887.0
1702613400000,3.89,3.894,3.889,3.894,801.0
1702613460000,3.894,3.9,3.894,3.9,590.0
1702613520000,3.901,3.903,3.899,3.899,771.0
1702613580000,3.899,3.902,3.897,3.902,2038.0
1702613640000,3.901,3.906,3.901,3.903,5592.0
1702613700000,3.904,3.906,3.901,3.901,895.0
1702613760000,3.9,3.902,3.899,3.901,1068.0
1702613820000,3.901,3.902,3.898,3.9,296.0
1702613880000,3.899,3.901,3.898,3.901,181.0
1702613940000,3.9,3.902,3.899,3.899,352.0
1702614000000,3.898,3.899,3.896,3.899,475.0
1702614060000,3.899,3.904,3.896,3.904,3571.0
1702614120000,3.905,3.913,3.903,3.913,13368.0
1702614180000,3.912,3.914,3.909,3.909,5343.0
1702614240000,3.908,3.908,3.903,3.903,1144.0
1702614300000,3.904,3.907,3.904,3.906,565.0
1702614360000,3.905,3.906,3.902,3.906,1107.0
1702614420000,3.905,3.906,3.899,3.899,527.0
1702614480000,3.899,3.903,3.898,3.903,1893.0
1702614540000,3.904,3.906,3.903,3.905,2096.0
1702614600000,3.905,3.908,3.904,3.908,937.0
1702614660000,3.909,3.91,3.909,3.909,507.0
1702614720000,3.908,3.908,3.904,3.905,678.0
1702614780000,3.904,3.904,3.898,3.898,1004.0
1702614840000,3.898,3.9,3.897,3.9,1335.0
1702614900000,3.901,3.902,3.899,3.9,656.0
1702614960000,3.9,3.904,3.9,3.904,1638.0
1702615020000,3.902,3.904,3.896,3.896,313.0
1702615080000,3.896,3.901,3.894,3.901,1943.0
1702615140000,3.901,3.903,3.897,3.897,1838.0
1702615200000,3.896,3.897,3.894,3.894,327.0
1702615260000,3.893,3.898,3.89,3.898,4841.0
1702615320000,3.899,3.904,3.899,3.902,2159.0
1702615380000,3.904,3.907,3.904,3.907,1100.0
1702615440000,3.908,3.91,3.908,3.91,1306.0
1702615500000,3.91,3.914,3.91,3.914,964.0
1702615560000,3.912,3.914,3.911,3.914,844.0
1702615620000,3.913,3.916,3.91,3.91,1941.0
1702615680000,3.911,3.913,3.904,3.904,4382.0
1702615740000,3.903,3.907,3.903,3.907,1580.0
1702615800000,3.907,3.912,3.907,3.912,1324.0
1702615860000,3.913,3.917,3.913,3.915,1242.0
1702615920000,3.916,3.919,3.916,3.917,1398.0
1702615980000,3.916,3.918,3.914,3.916,877.0
1702616040000,3.916,3.922,3.916,3.922,1023.0
1702616100000,3.921,3.922,3.918,3.919,659.0
1702616160000,3.919,3.922,3.919,3.921,1137.0
1702616220000,3.92,3.923,3.92,3.92,1281.0
1702616280000,3.921,3.925,3.921,3.925,1092.0
1702616340000,3.925,3.925,3.922,3.922,1477.0
1702616400000,3.921,3.93,3.918,3.926,10261.0
1702616460000,3.926,3.928,3.924,3.928,1257.0
1702616520000,3.927,3.933,3.926,3.932,2537.0
1702616580000,3.934,3.958,3.934,3.958,8266.0
1702616640000,3.957,3.96,3.948,3.952,13817.0
1702616700000,3.952,3.971,3.952,3.971,5852.0
1702616760000,3.97,3.972,3.964,3.964,10279.0
1702616820000,3.966,3.986,3.966,3.969,13629.0
1702616880000,3.969,3.983,3.969,3.983,5091.0
1702616940000,3.983,3.998,3.983,3.997,27861.0
1702617000000,3.997,4.015,3.992,4.013,19488.0
1702617060000,4.013,4.018,3.999,3.999,11558.0
1702617120000,4.0,4.0,3.988,3.993,17688.0
1702617180000,3.993,3.998,3.985,3.985,4891.0
1702617240000,3.986,4.001,3.983,3.994,13677.0
1702617300000,3.996,4.008,3.996,4.002,4848.0
1702617360000,3.999,4.003,3.997,3.998,3623.0
1702617420000,3.996,3.998,3.987,3.989,3460.0
1702617480000,3.988,4.001,3.984,4.001,3877.0
1702617540000,4.0,4.004,3.995,3.995,3617.0
1702617600000,3.994,3.994,3.987,3.988,2149.0
1702617660000,3.988,3.991,3.98,3.98,7623.0
1702617720000,3.981,3.983,3.975,3.975,4795.0
1702617780000,3.975,3.977,3.959,3.966,10006.0
1702617840000,3.965,3.969,3.95,3.953,11575.0
1702617900000,3.954,3.96,3.951,3.957,6899.0
1702617960000,3.957,3.959,3.955,3.956,2994.0
1702618020000,3.957,3.969,3.95,3.95,17820.0
1702618080000,3.951,3.955,3.94,3.947,6747.0
1702618140000,3.947,3.949,3.94,3.94,5298.0
1702618200000,3.94,3.947,3.936,3.945,7796.0
1702618260000,3.944,3.944,3.904,3.911,46337.0
1702618320000,3.91,3.916,3.89,3.896,13960.0
1702618380000,3.896,3.911,3.896,3.905,12352.0
1702618440000,3.905,3.921,3.905,3.914,8355.0
1702618500000,3.915,3.918,3.911,3.911,2927.0
1702618560000,3.912,3.916,3.905,3.905,3177.0
1702618620000,3.904,3.912,3.9,3.908,3640.0
1702618680000,3.909,3.911,3.904,3.908,4658.0
1702618740000,3.909,3.911,3.907,3.907,2406.0
1702618800000,3.906,3.911,3.903,3.908,2658.0
1702618860000,3.909,3.914,3.905,3.913,3522.0
1702618920000,3.914,3.919,3.914,3.914,2502.0
1702618980000,3.915,3.919,3.913,3.913,3673.0
1702619040000,3.914,3.915,3.911,3.911,2137.0
1702619100000,3.911,3.911,3.904,3.906,3048.0
1702619160000,3.906,3.915,3.906,3.915,1905.0
1702619220000,3.915,3.916,3.91,3.91,1485.0
1702619280000,3.911,3.911,3.895,3.895,7556.0
1702619340000,3.895,3.899,3.885,3.897,19107.0
1702619400000,3.897,3.897,3.895,3.895,2134.0
1702619460000,3.894,3.894,3.881,3.888,3088.0
1702619520000,3.889,3.899,3.889,3.898,4976.0
1702619580000,3.898,3.899,3.888,3.888,7152.0
1702619640000,3.888,3.889,3.88,3.881,3573.0
1702619700000,3.881,3.884,3.877,3.88,3825.0
1702619760000,3.881,3.881,3.875,3.876,2380.0
1702619820000,3.875,3.875,3.865,3.866,7787.0
1702619880000,3.867,3.871,3.865,3.871,5171.0
1702619940000,3.871,3.872,3.866,3.866,4203.0
1702620000000,3.867,3.871,3.866,3.87,3904.0
1702620060000,3.869,3.871,3.861,3.861,4606.0
1702620120000,3.861,3.867,3.855,3.867,8881.0
1702620180000,3.867,3.872,3.867,3.872,3117.0
1702620240000,3.873,3.883,3.872,3.881,7250.0
1702620300000,3.881,3.883,3.878,3.883,2050.0
1702620360000,3.884,3.886,3.884,3.886,808.0
1702620420000,3.887,3.893,3.887,3.89,4717.0
1702620480000,3.889,3.889,3.882,3.883,1617.0
1702620540000,3.884,3.89,3.884,3.889,3524.0
1702620600000,3.888,3.891,3.887,3.887,879.0
1702620660000,3.887,3.892,3.887,3.89,1848.0
1702620720000,3.89,3.89,3.881,3.886,2914.0
1702620780000,3.886,3.888,3.883,3.884,855.0
1702620840000,3.885,3.886,3.884,3.885,998.0
1702620900000,3.885,3.887,3.882,3.884,987.0
1702620960000,3.885,3.892,3.88,3.892,5430.0
1702621020000,3.893,3.895,3.892,3.895,671.0
1702621080000,3.895,3.895,3.894,3.895,406.0
1702621140000,3.896,3.898,3.892,3.894,2287.0
1702621200000,3.894,3.895,3.884,3.887,3607.0
1702621260000,3.887,3.892,3.887,3.887,1995.0
1702621320000,3.887,3.889,3.885,3.889,523.0
1702621380000,3.889,3.893,3.889,3.893,1487.0
1702621440000,3.892,3.893,3.891,3.893,1150.0
1702621500000,3.891,3.893,3.889,3.889,1005.0
1702621560000,3.889,3.895,3.889,3.895,976.0
1702621620000,3.895,3.895,3.886,3.886,4019.0
1702621680000,3.886,3.888,3.886,3.888,583.0
1702621740000,3.888,3.892,3.887,3.892,784.0
1702621800000,3.893,3.893,3.888,3.888,312.0
1702621860000,3.888,3.892,3.888,3.891,1368.0
1702621920000,3.891,3.894,3.887,3.894,1922.0
1702621980000,3.892,3.893,3.884,3.885,1854.0
1702622040000,3.883,3.886,3.882,3.884,1701.0
1702622100000,3.883,3.884,3.882,3.884,221.0
1702622160000,3.884,3.886,3.883,3.885,1108.0
1702622220000,3.883,3.883,3.881,3.881,1178.0
1702622280000,3.88,3.88,3.878,3.878,785.0
1702622340000,3.878,3.879,3.874,3.874,4063.0
1702622400000,3.875,3.877,3.872,3.874,2365.0
1702622460000,3.877,3.879,3.875,3.875,876.0
1702622520000,3.875,3.875,3.872,3.873,486.0
1702622580000,3.873,3.874,3.87,3.87,2294.0
1702622640000,3.87,3.87,3.866,3.867,1006.0
1702622700000,3.867,3.867,3.862,3.862,1924.0
1702622760000,3.863,3.867,3.863,3.863,1162.0
1702622820000,3.862,3.862,3.861,3.862,566.0
1702622880000,3.862,3.863,3.86,3.863,891.0
1702622940000,3.863,3.867,3.863,3.865,779.0
1702623000000,3.865,3.865,3.863,3.863,395.0
1702623060000,3.863,3.863,3.857,3.857,1179.0
1702623120000,3.857,3.858,3.852,3.855,3591.0
1702623180000,3.857,3.86,3.857,3.86,2619.0
1702623240000,3.86,3.863,3.859,3.863,1897.0
1702623300000,3.862,3.863,3.86,3.863,509.0
1702623360000,3.863,3.867,3.862,3.865,920.0
1702623420000,3.866,3.867,3.864,3.865,753.0
1702623480000,3.864,3.864,3.855,3.855,2551.0
1702623540000,3.856,3.86,3.856,3.86,738.0
1702623600000,3.861,3.861,3.855,3.856,761.0
1702623660000,3.856,3.857,3.855,3.855,887.0
1702623720000,3.857,3.86,3.852,3.854,2901.0
1702623780000,3.854,3.861,3.854,3.86,1688.0
1702623840000,3.861,3.864,3.86,3.864,937.0
1702623900000,3.864,3.865,3.863,3.865,495.0
1702623960000,3.866,3.866,3.854,3.857,8590.0
1702624020000,3.857,3.857,3.852,3.853,483.0
1702624080000,3.853,3.858,3.853,3.858,2754.0
1702624140000,3.859,3.859,3.858,3.859,751.0
1702624200000,3.859,3.861,3.859,3.861,1081.0
1702624260000,3.859,3.859,3.855,3.856,1431.0
1702624320000,3.855,3.864,3.854,3.863,8733.0
1702624380000,3.864,3.875,3.864,3.871,7516.0
1702624440000,3.87,3.87,3.864,3.864,2514.0
1702624500000,3.864,3.864,3.854,3.854,4684.0
1702624560000,3.855,3.861,3.855,3.855,1787.0
1702624620000,3.856,3.86,3.855,3.857,2072.0
1702624680000,3.857,3.857,3.855,3.857,2013.0
1702624740000,3.857,3.859,3.854,3.854,2031.0
1702624800000,3.855,3.855,3.852,3.854,1716.0
1702624860000,3.853,3.853,3.85,3.85,4233.0
1702624920000,3.849,3.851,3.846,3.851,3006.0
1702624980000,3.849,3.855,3.845,3.855,3364.0
1702625040000,3.855,3.855,3.852,3.854,1505.0
1702625100000,3.854,3.855,3.853,3.854,1300.0
1702625160000,3.853,3.854,3.85,3.851,1964.0
1702625220000,3.85,3.854,3.847,3.854,2554.0
1702625280000,3.855,3.855,3.852,3.853,1455.0
1702625340000,3.853,3.856,3.853,3.856,708.0
1702625400000,3.856,3.859,3.853,3.853,2912.0
1702625460000,3.853,3.858,3.848,3.851,3499.0
1702625520000,3.851,3.853,3.844,3.846,5016.0
1702625580000,3.846,3.847,3.838,3.838,3015.0
1702625640000,3.838,3.843,3.833,3.839,9120.0
1702625700000,3.84,3.841,3.839,3.839,985.0
1702625760000,3.839,3.841,3.835,3.835,791.0
1702625820000,3.835,3.835,3.823,3.824,9887.0
1702625880000,3.825,3.83,3.821,3.83,2538.0
1702625940000,3.83,3.837,3.826,3.836,5942.0
1702626000000,3.836,3.837,3.83,3.832,1316.0
1702626060000,3.83,3.83,3.827,3.827,451.0
1702626120000,3.827,3.829,3.817,3.827,8849.0
1702626180000,3.826,3.83,3.823,3.83,778.0
1702626240000,3.83,3.832,3.829,3.83,1309.0
1702626300000,3.83,3.831,3.828,3.829,3212.0
1702626360000,3.829,3.829,3.823,3.824,510.0
1702626420000,3.824,3.827,3.824,3.825,3879.0
1702626480000,3.825,3.827,3.816,3.816,3365.0
1702626540000,3.816,3.816,3.807,3.816,5963.0
1702626600000,3.814,3.814,3.811,3.814,1185.0
1702626660000,3.815,3.821,3.815,3.821,1496.0
1702626720000,3.82,3.821,3.815,3.817,1003.0
1702626780000,3.817,3.819,3.817,3.818,120.0
1702626840000,3.817,3.817,3.814,3.814,1329.0
1702626900000,3.814,3.818,3.814,3.815,2877.0
1702626960000,3.815,3.816,3.813,3.814,1196.0
1702627020000,3.814,3.819,3.811,3.819,3252.0
1702627080000,3.818,3.821,3.818,3.82,3323.0
1702627140000,3.82,3.821,3.819,3.82,1612.0
1702627200000,3.821,3.827,3.821,3.826,4354.0
1702627260000,3.826,3.828,3.825,3.826,1784.0
1702627320000,3.826,3.836,3.824,3.835,2346.0
1702627380000,3.834,3.836,3.824,3.824,3395.0
1702627440000,3.824,3.824,3.816,3.819,3618.0
1702627500000,3.819,3.819,3.807,3.814,6310.0
1702627560000,3.812,3.812,3.805,3.805,3508.0
1702627620000,3.805,3.808,3.801,3.803,4962.0
1702627680000,3.804,3.818,3.804,3.816,9461.0
1702627740000,3.816,3.816,3.81,3.814,1438.0
1702627800000,3.814,3.814,3.806,3.807,2391.0
1702627860000,3.806,3.812,3.805,3.808,1538.0
1702627920000,3.808,3.811,3.799,3.801,10050.0
1702627980000,3.802,3.81,3.802,3.806,6380.0
1702628040000,3.806,3.806,3.801,3.802,2069.0
1702628100000,3.803,3.806,3.803,3.804,1570.0
1702628160000,3.803,3.809,3.803,3.808,2027.0
1702628220000,3.807,3.81,3.805,3.808,2434.0
1702628280000,3.807,3.809,3.805,3.809,1122.0
1702628340000,3.807,3.808,3.804,3.804,856.0
1702628400000,3.804,3.805,3.801,3.801,2476.0
1702628460000,3.804,3.808,3.804,3.805,1189.0
1702628520000,3.804,3.809,3.803,3.809,1137.0
1702628580000,3.809,3.817,3.808,3.817,1807.0
1702628640000,3.816,3.816,3.812,3.815,1411.0
1702628700000,3.814,3.823,3.813,3.821,2284.0
1702628760000,3.821,3.821,3.815,3.816,5383.0
1702628820000,3.817,3.818,3.806,3.818,3860.0
1702628880000,3.818,3.819,3.813,3.813,394.0
1702628940000,3.813,3.813,3.809,3.811,791.0
1702629000000,3.811,3.816,3.81,3.816,377.0
1702629060000,3.817,3.819,3.812,3.812,1526.0
1702629120000,3.811,3.817,3.811,3.811,840.0
1702629180000,3.81,3.815,3.808,3.815,1649.0
1702629240000,3.816,3.818,3.813,3.817,953.0
1702629300000,3.817,3.818,3.812,3.812,1194.0
1702629360000,3.811,3.811,3.805,3.805,1347.0
1702629420000,3.805,3.81,3.805,3.809,504.0
1702629480000,3.809,3.811,3.806,3.807,562.0
1702629540000,3.808,3.817,3.807,3.817,1327.0
1702629600000,3.818,3.82,3.815,3.82,2519.0
1702629660000,3.82,3.822,3.818,3.822,1121.0
1702629720000,3.821,3.823,3.818,3.821,1392.0
1702629780000,3.822,3.823,3.821,3.821,417.0
1702629840000,3.82,3.825,3.818,3.823,2917.0
1702629900000,3.825,3.829,3.823,3.828,1798.0
1702629960000,3.828,3.833,3.828,3.832,1503.0
1702630020000,3.831,3.838,3.829,3.834,2927.0
1702630080000,3.832,3.842,3.831,3.842,674.0
1702630140000,3.841,3.841,3.836,3.838,1787.0
1702630200000,3.837,3.84,3.836,3.839,884.0
1702630260000,3.84,3.843,3.836,3.843,1529.0
1702630320000,3.842,3.843,3.838,3.842,817.0
1702630380000,3.843,3.849,3.843,3.846,2121.0
1702630440000,3.847,3.849,3.842,3.844,2615.0
1702630500000,3.845,3.851,3.845,3.849,2193.0
1702630560000,3.848,3.851,3.847,3.847,889.0
1702630620000,3.848,3.852,3.848,3.85,802.0
1702630680000,3.849,3.851,3.849,3.851,1291.0
1702630740000,3.85,3.851,3.846,3.849,2926.0
1702630800000,3.847,3.848,3.845,3.845,630.0
1702630860000,3.845,3.847,3.844,3.847,890.0
1702630920000,3.847,3.849,3.846,3.848,1056.0
1702630980000,3.849,3.854,3.849,3.85,4871.0
1702631040000,3.851,3.854,3.848,3.85,6816.0
1702631100000,3.851,3.854,3.847,3.852,1014.0
1702631160000,3.853,3.855,3.853,3.853,3498.0
1702631220000,3.853,3.855,3.851,3.852,3036.0
1702631280000,3.854,3.858,3.852,3.854,4650.0
1702631340000,3.855,3.861,3.851,3.861,2085.0
1702631400000,3.861,3.871,3.859,3.869,5114.0
1702631460000,3.869,3.871,3.867,3.867,2356.0
1702631520000,3.866,3.871,3.865,3.869,2529.0
1702631580000,3.871,3.875,3.87,3.874,996.0
1702631640000,3.875,3.879,3.874,3.877,9160.0
1702631700000,3.876,3.877,3.872,3.876,1569.0
1702631760000,3.877,3.879,3.874,3.876,1185.0
1702631820000,3.874,3.875,3.872,3.873,474.0
1702631880000,3.873,3.873,3.872,3.872,870.0
1702631940000,3.873,3.881,3.873,3.878,1892.0
1702632000000,3.878,3.879,3.873,3.875,1439.0
1702632060000,3.873,3.873,3.865,3.866,3272.0
1702632120000,3.866,3.867,3.862,3.862,1280.0
1702632180000,3.862,3.866,3.86,3.866,1119.0
1702632240000,3.866,3.869,3.865,3.868,2085.0
1702632300000,3.868,3.868,3.864,3.864,1086.0
1702632360000,3.863,3.863,3.86,3.861,379.0
1702632420000,3.862,3.862,3.856,3.856,1151.0
1702632480000,3.855,3.858,3.853,3.858,923.0
1702632540000,3.857,3.857,3.854,3.856,872.0
1702632600000,3.857,3.857,3.848,3.85,935.0
1702632660000,3.849,3.849,3.846,3.846,697.0
1702632720000,3.847,3.858,3.847,3.855,2855.0
1702632780000,3.852,3.854,3.851,3.853,716.0
1702632840000,3.853,3.855,3.853,3.854,349.0
1702632900000,3.854,3.856,3.851,3.856,360.0
1702632960000,3.854,3.854,3.851,3.851,979.0
1702633020000,3.85,3.85,3.845,3.845,1962.0
1702633080000,3.844,3.85,3.844,3.847,800.0
1702633140000,3.845,3.845,3.838,3.844,6602.0
1702633200000,3.845,3.851,3.844,3.851,925.0
1702633260000,3.851,3.851,3.845,3.845,1060.0
1702633320000,3.844,3.845,3.841,3.841,985.0
1702633380000,3.844,3.845,3.839,3.843,847.0
1702633440000,3.843,3.847,3.843,3.844,1780.0
1702633500000,3.844,3.846,3.841,3.846,2632.0
1702633560000,3.845,3.852,3.844,3.851,2456.0
1702633620000,3.851,3.852,3.85,3.852,844.0
1702633680000,3.853,3.853,3.85,3.851,1652.0
1702633740000,3.851,3.852,3.85,3.85,1041.0
1702633800000,3.85,3.851,3.849,3.851,2655.0
1702633860000,3.848,3.848,3.84,3.84,1853.0
1702633920000,3.841,3.843,3.839,3.843,2676.0
1702633980000,3.843,3.848,3.843,3.845,868.0
1702634040000,3.846,3.847,3.841,3.841,2208.0
1702634100000,3.84,3.842,3.84,3.84,1116.0
1702634160000,3.84,3.841,3.838,3.838,886.0
1702634220000,3.838,3.841,3.836,3.836,4206.0
1702634280000,3.835,3.835,3.831,3.834,1495.0
1702634340000,3.833,3.838,3.831,3.838,1565.0
1702634400000,3.838,3.839,3.833,3.839,2181.0
1702634460000,3.839,3.841,3.83,3.83,1070.0
1702634520000,3.829,3.831,3.827,3.829,1075.0
1702634580000,3.829,3.829,3.825,3.827,619.0
1702634640000,3.827,3.827,3.825,3.825,5138.0
1702634700000,3.824,3.832,3.824,3.832,2867.0
1702634760000,3.831,3.837,3.83,3.837,3045.0
1702634820000,3.836,3.843,3.836,3.843,2428.0
1702634880000,3.841,3.841,3.835,3.837,4604.0
1702634940000,3.838,3.841,3.838,3.841,137.0
1702635000000,3.841,3.842,3.839,3.839,1017.0
1702635060000,3.839,3.839,3.836,3.839,802.0
1702635120000,3.837,3.837,3.835,3.835,85.0
1702635180000,3.836,3.839,3.836,3.838,556.0
1702635240000,3.837,3.837,3.833,3.836,1144.0
1702635300000,3.836,3.842,3.836,3.842,1096.0
1702635360000,3.843,3.845,3.843,3.844,1402.0
1702635420000,3.843,3.843,3.841,3.842,1052.0
1702635480000,3.843,3.848,3.843,3.843,1279.0
1702635540000,3.842,3.842,3.84,3.84,830.0
1702635600000,3.84,3.846,3.84,3.846,1090.0
1702635660000,3.844,3.844,3.84,3.841,1200.0
1702635720000,3.84,3.842,3.839,3.842,858.0
1702635780000,3.842,3.845,3.841,3.842,949.0
1702635840000,3.843,3.843,3.841,3.842,468.0
1702635900000,3.842,3.848,3.841,3.846,1016.0
1702635960000,3.847,3.849,3.846,3.849,863.0
1702636020000,3.849,3.849,3.846,3.846,399.0
1702636080000,3.845,3.848,3.845,3.848,323.0
1702636140000,3.848,3.85,3.846,3.85,685.0
1702636200000,3.85,3.853,3.849,3.852,211.0
1702636260000,3.852,3.852,3.847,3.847,549.0
1702636320000,3.847,3.849,3.847,3.848,218.0
1702636380000,3.849,3.85,3.849,3.849,185.0
1702636440000,3.849,3.852,3.849,3.852,383.0
1702636500000,3.853,3.855,3.849,3.849,1491.0
1702636560000,3.851,3.851,3.843,3.843,4743.0
1702636620000,3.843,3.843,3.839,3.841,693.0
1702636680000,3.84,3.84,3.836,3.839,958.0
1702636740000,3.838,3.844,3.836,3.844,2959.0
1702636800000,3.844,3.844,3.84,3.843,606.0
1702636860000,3.844,3.846,3.844,3.845,467.0
1702636920000,3.845,3.845,3.844,3.844,285.0
1702636980000,3.845,3.85,3.845,3.85,672.0
1702637040000,3.851,3.853,3.849,3.849,3125.0
1702637100000,3.85,3.852,3.847,3.847,1018.0
1702637160000,3.847,3.847,3.845,3.846,1861.0
1702637220000,3.845,3.845,3.844,3.845,136.0
1702637280000,3.845,3.845,3.839,3.84,3095.0
1702637340000,3.841,3.847,3.841,3.846,620.0
1702637400000,3.845,3.845,3.841,3.842,830.0
1702637460000,3.842,3.846,3.841,3.846,423.0
1702637520000,3.846,3.85,3.845,3.85,424.0
1702637580000,3.849,3.849,3.846,3.846,382.0
1702637640000,3.846,3.846,3.844,3.844,233.0
1702637700000,3.845,3.846,3.845,3.846,291.0
1702637760000,3.845,3.845,3.844,3.844,413.0
1702637820000,3.843,3.844,3.842,3.843,222.0
1702637880000,3.843,3.843,3.84,3.842,324.0
1702637940000,3.84,3.844,3.84,3.842,1600.0
1702638000000,3.843,3.848,3.843,3.845,1606.0
1702638060000,3.844,3.844,3.841,3.843,542.0
1702638120000,3.843,3.844,3.839,3.839,1135.0
1702638180000,3.838,3.839,3.833,3.838,1071.0
1702638240000,3.836,3.836,3.833,3.835,2232.0
1702638300000,3.835,3.835,3.834,3.834,2694.0
1702638360000,3.831,3.84,3.831,3.839,3947.0
1702638420000,3.839,3.844,3.838,3.843,1395.0
1702638480000,3.844,3.849,3.843,3.849,2184.0
1702638540000,3.849,3.851,3.848,3.851,4875.0
1702638600000,3.851,3.855,3.85,3.854,4395.0
1702638660000,3.853,3.858,3.852,3.856,1158.0
1702638720000,3.857,3.857,3.854,3.854,793.0
1702638780000,3.855,3.86,3.854,3.859,7007.0
1702638840000,3.858,3.859,3.853,3.854,1022.0
1702638900000,3.853,3.853,3.852,3.853,307.0
1702638960000,3.853,3.855,3.852,3.855,643.0
1702639020000,3.854,3.86,3.854,3.86,1341.0
1702639080000,3.859,3.859,3.855,3.855,3079.0
1702639140000,3.854,3.854,3.845,3.847,1287.0
1702639200000,3.847,3.847,3.841,3.842,3745.0
1702639260000,3.843,3.844,3.84,3.841,400.0
1702639320000,3.841,3.844,3.841,3.844,611.0
1702639380000,3.843,3.844,3.841,3.841,470.0
1702639440000,3.841,3.841,3.837,3.839,2796.0
1702639500000,3.838,3.839,3.836,3.838,755.0
1702639560000,3.838,3.842,3.838,3.842,955.0
1702639620000,3.841,3.842,3.84,3.84,185.0
1702639680000,3.839,3.841,3.837,3.837,1575.0
1702639740000,3.837,3.842,3.835,3.842,4008.0
1702639800000,3.842,3.843,3.839,3.842,1420.0
1702639860000,3.841,3.841,3.84,3.841,94.0
1702639920000,3.84,3.843,3.837,3.838,1197.0
1702639980000,3.838,3.838,3.834,3.835,1716.0
1702640040000,3.835,3.841,3.835,3.841,790.0
1702640100000,3.84,3.842,3.84,3.842,464.0
1702640160000,3.842,3.842,3.841,3.841,232.0
1702640220000,3.843,3.843,3.842,3.842,249.0
1702640280000,3.841,3.841,3.84,3.84,523.0
1702640340000,3.84,3.845,3.84,3.845,1384.0
1702640400000,3.846,3.847,3.843,3.843,1396.0
1702640460000,3.843,3.844,3.843,3.844,95.0
1702640520000,3.845,3.849,3.845,3.849,581.0
1702640580000,3.848,3.852,3.848,3.852,2303.0
1702640640000,3.851,3.851,3.847,3.85,2844.0
1702640700000,3.848,3.848,3.845,3.848,535.0
1702640760000,3.849,3.852,3.848,3.85,896.0
1702640820000,3.849,3.849,3.848,3.849,94.0
1702640880000,3.849,3.849,3.845,3.845,528.0
1702640940000,3.845,3.846,3.845,3.846,125.0
1702641000000,3.846,3.846,3.842,3.844,2253.0
1702641060000,3.845,3.845,3.84,3.845,2965.0
1702641120000,3.844,3.847,3.844,3.847,632.0
1702641180000,3.846,3.846,3.839,3.839,1101.0
1702641240000,3.838,3.838,3.832,3.838,4238.0
1702641300000,3.838,3.839,3.837,3.839,642.0
1702641360000,3.84,3.841,3.838,3.84,931.0
1702641420000,3.84,3.842,3.837,3.838,1332.0
1702641480000,3.837,3.838,3.836,3.837,879.0
1702641540000,3.837,3.843,3.835,3.843,1821.0
1702641600000,3.842,3.847,3.841,3.843,2207.0
1702641660000,3.842,3.843,3.84,3.841,390.0
1702641720000,3.842,3.843,3.833,3.835,2305.0
1702641780000,3.835,3.835,3.831,3.833,2484.0
1702641840000,3.832,3.832,3.824,3.827,6387.0
1702641900000,3.828,3.832,3.827,3.832,2130.0
1702641960000,3.833,3.842,3.833,3.842,5977.0
1702642020000,3.842,3.844,3.835,3.835,4783.0
1702642080000,3.836,3.839,3.834,3.839,3851.0
1702642140000,3.838,3.839,3.838,3.839,762.0
1702642200000,3.839,3.841,3.836,3.84,906.0
1702642260000,3.84,3.84,3.837,3.838,354.0
1702642320000,3.839,3.84,3.833,3.833,882.0
1702642380000,3.833,3.833,3.827,3.827,406.0
1702642440000,3.827,3.827,3.82,3.82,4037.0
1702642500000,3.82,3.82,3.809,3.815,15260.0
1702642560000,3.814,3.823,3.811,3.816,4646.0
1702642620000,3.817,3.827,3.817,3.827,5321.0
1702642680000,3.827,3.832,3.827,3.832,1670.0
1702642740000,3.833,3.835,3.831,3.835,1680.0
1702642800000,3.834,3.834,3.829,3.829,1599.0
1702642860000,3.828,3.828,3.818,3.825,5621.0
1702642920000,3.825,3.832,3.824,3.831,2182.0
1702642980000,3.832,3.834,3.83,3.83,1052.0
1702643040000,3.829,3.829,3.823,3.824,1336.0
1702643100000,3.823,3.83,3.823,3.83,6305.0
1702643160000,3.83,3.834,3.83,3.831,1323.0
1702643220000,3.832,3.833,3.827,3.832,2669.0
1702643280000,3.833,3.833,3.83,3.831,713.0
1702643340000,3.831,3.834,3.829,3.832,555.0
1702643400000,3.833,3.833,3.831,3.832,493.0
1702643460000,3.832,3.839,3.832,3.839,874.0
1702643520000,3.838,3.839,3.825,3.825,4852.0
1702643580000,3.824,3.831,3.821,3.831,1211.0
1702643640000,3.83,3.833,3.83,3.832,495.0
1702643700000,3.831,3.831,3.822,3.822,1036.0
1702643760000,3.821,3.821,3.82,3.82,940.0
1702643820000,3.82,3.82,3.816,3.817,3291.0
1702643880000,3.818,3.821,3.818,3.821,404.0
1702643940000,3.822,3.828,3.822,3.826,2388.0
1702644000000,3.825,3.825,3.821,3.823,991.0
1702644060000,3.823,3.823,3.817,3.818,1988.0
1702644120000,3.818,3.819,3.813,3.813,1575.0
1702644180000,3.815,3.82,3.815,3.82,1775.0
1702644240000,3.819,3.819,3.81,3.811,2524.0
1702644300000,3.812,3.812,3.804,3.804,4477.0
1702644360000,3.806,3.808,3.79,3.808,23371.0
1702644420000,3.808,3.811,3.806,3.809,5037.0
1702644480000,3.81,3.812,3.809,3.812,1454.0
1702644540000,3.811,3.813,3.809,3.813,4665.0
1702644600000,3.813,3.813,3.81,3.812,703.0
1702644660000,3.812,3.812,3.806,3.806,1246.0
1702644720000,3.805,3.812,3.805,3.812,3262.0
1702644780000,3.81,3.816,3.81,3.811,3941.0
1702644840000,3.812,3.814,3.809,3.812,1314.0
1702644900000,3.812,3.817,3.812,3.817,451.0
1702644960000,3.816,3.816,3.808,3.808,1304.0
1702645020000,3.808,3.809,3.796,3.803,15510.0
1702645080000,3.803,3.807,3.802,3.802,1801.0
1702645140000,3.801,3.801,3.789,3.797,6066.0
1702645200000,3.796,3.798,3.78,3.789,10026.0
1702645260000,3.789,3.795,3.788,3.792,7010.0
1702645320000,3.792,3.792,3.787,3.789,2368.0
1702645380000,3.788,3.788,3.773,3.777,17858.0
1702645440000,3.777,3.783,3.771,3.772,9755.0
1702645500000,3.773,3.781,3.765,3.781,14499.0
1702645560000,3.781,3.791,3.778,3.791,3446.0
1702645620000,3.791,3.799,3.789,3.797,2743.0
1702645680000,3.799,3.805,3.796,3.802,10263.0
1702645740000,3.803,3.807,3.8,3.802,5819.0
1702645800000,3.802,3.811,3.802,3.811,1684.0
1702645860000,3.81,3.81,3.803,3.803,1191.0
1702645920000,3.804,3.807,3.803,3.806,1173.0
1702645980000,3.807,3.81,3.806,3.806,764.0
1702646040000,3.806,3.808,3.805,3.807,955.0
1702646100000,3.808,3.809,3.803,3.804,1091.0
1702646160000,3.804,3.808,3.801,3.806,1528.0
1702646220000,3.806,3.81,3.805,3.81,2409.0
1702646280000,3.811,3.818,3.811,3.815,2472.0
1702646340000,3.815,3.815,3.81,3.811,1406.0
1702646400000,3.811,3.819,3.81,3.816,2753.0
1702646460000,3.817,3.819,3.815,3.816,948.0
1702646520000,3.817,3.818,3.813,3.814,652.0
1702646580000,3.813,3.816,3.813,3.814,495.0
1702646640000,3.814,3.814,3.81,3.81,558.0
1702646700000,3.811,3.819,3.811,3.813,2919.0
1702646760000,3.813,3.815,3.804,3.807,2336.0
1702646820000,3.807,3.81,3.804,3.807,833.0
1702646880000,3.807,3.808,3.802,3.807,2461.0
1702646940000,3.806,3.806,3.796,3.796,1426.0
1702647000000,3.796,3.802,3.796,3.801,2425.0
1702647060000,3.801,3.81,3.801,3.807,512.0
1702647120000,3.806,3.806,3.796,3.796,1655.0
1702647180000,3.795,3.8,3.792,3.792,1146.0
1702647240000,3.791,3.791,3.785,3.786,2346.0
1702647300000,3.786,3.786,3.778,3.782,3204.0
1702647360000,3.783,3.784,3.779,3.779,2039.0
1702647420000,3.779,3.784,3.777,3.78,5959.0
1702647480000,3.78,3.78,3.773,3.778,3415.0
1702647540000,3.777,3.777,3.769,3.773,3103.0
1702647600000,3.774,3.781,3.77,3.781,3662.0
1702647660000,3.781,3.782,3.772,3.779,3891.0
1702647720000,3.779,3.779,3.773,3.775,1202.0
1702647780000,3.775,3.78,3.774,3.776,3095.0
1702647840000,3.777,3.778,3.772,3.772,1593.0
1702647900000,3.773,3.78,3.768,3.768,2345.0
1702647960000,3.768,3.783,3.768,3.783,1882.0
1702648020000,3.784,3.793,3.784,3.791,1594.0
1702648080000,3.792,3.796,3.791,3.794,889.0
1702648140000,3.794,3.798,3.791,3.795,4751.0
1702648200000,3.795,3.803,3.795,3.803,1397.0
1702648260000,3.803,3.805,3.795,3.796,1406.0
1702648320000,3.797,3.798,3.793,3.795,2195.0
1702648380000,3.796,3.796,3.788,3.791,1603.0
1702648440000,3.79,3.801,3.79,3.793,4653.0
1702648500000,3.793,3.797,3.793,3.793,1293.0
1702648560000,3.793,3.801,3.793,3.801,4433.0
1702648620000,3.8,3.802,3.798,3.798,1374.0
1702648680000,3.799,3.799,3.796,3.796,516.0
1702648740000,3.795,3.795,3.791,3.791,3054.0
1702648800000,3.791,3.791,3.786,3.79,2376.0
1702648860000,3.79,3.791,3.785,3.791,1661.0
1702648920000,3.792,3.801,3.792,3.801,1383.0
1702648980000,3.801,3.802,3.795,3.8,5698.0
1702649040000,3.799,3.81,3.798,3.81,7361.0
1702649100000,3.809,3.812,3.804,3.804,4331.0
1702649160000,3.804,3.811,3.803,3.809,3668.0
1702649220000,3.808,3.808,3.801,3.801,2748.0
1702649280000,3.802,3.802,3.792,3.799,3519.0
1702649340000,3.799,3.807,3.798,3.807,2270.0
1702649400000,3.807,3.812,3.806,3.812,1553.0
1702649460000,3.81,3.812,3.806,3.81,1446.0
1702649520000,3.81,3.812,3.807,3.812,488.0
1702649580000,3.811,3.815,3.809,3.813,1026.0
1702649640000,3.812,3.814,3.809,3.814,1009.0
1702649700000,3.813,3.813,3.809,3.809,604.0
1702649760000,3.808,3.808,3.805,3.805,1274.0
1702649820000,3.804,3.804,3.801,3.803,229.0
1702649880000,3.804,3.805,3.802,3.805,186.0
1702649940000,3.804,3.806,3.803,3.805,226.0
1702650000000,3.804,3.804,3.796,3.796,582.0
1702650060000,3.795,3.796,3.789,3.794,1115.0
1702650120000,3.794,3.794,3.788,3.788,517.0
1702650180000,3.788,3.788,3.78,3.78,2932.0
1702650240000,3.781,3.784,3.779,3.781,3227.0
1702650300000,3.78,3.784,3.778,3.78,2548.0
1702650360000,3.782,3.788,3.78,3.785,1864.0
1702650420000,3.785,3.787,3.782,3.787,760.0
1702650480000,3.787,3.789,3.785,3.788,395.0
1702650540000,3.788,3.788,3.782,3.784,746.0
1702650600000,3.785,3.787,3.783,3.785,437.0
1702650660000,3.785,3.785,3.771,3.772,3242.0
1702650720000,3.773,3.775,3.771,3.772,628.0
1702650780000,3.772,3.772,3.746,3.75,11051.0
1702650840000,3.75,3.763,3.74,3.761,14393.0
1702650900000,3.76,3.77,3.756,3.769,3892.0
1702650960000,3.77,3.774,3.765,3.77,4806.0
1702651020000,3.768,3.77,3.764,3.77,1127.0
1702651080000,3.77,3.774,3.768,3.768,3572.0
1702651140000,3.768,3.769,3.76,3.76,1643.0
1702651200000,3.762,3.765,3.757,3.761,1674.0
1702651260000,3.761,3.772,3.76,3.77,1463.0
1702651320000,3.771,3.771,3.766,3.771,1152.0
1702651380000,3.77,3.772,3.758,3.758,1932.0
1702651440000,3.759,3.765,3.754,3.755,2215.0
1702651500000,3.756,3.759,3.75,3.755,1664.0
1702651560000,3.755,3.76,3.748,3.755,5113.0
1702651620000,3.754,3.754,3.749,3.753,1298.0
1702651680000,3.754,3.757,3.75,3.753,2148.0
1702651740000,3.752,3.753,3.747,3.749,2454.0
1702651800000,3.749,3.753,3.746,3.751,2360.0
1702651860000,3.752,3.752,3.744,3.75,1620.0
1702651920000,3.75,3.751,3.738,3.739,4471.0
1702651980000,3.739,3.749,3.735,3.749,5011.0
1702652040000,3.749,3.751,3.746,3.751,1424.0
1702652100000,3.751,3.756,3.751,3.756,1079.0
1702652160000,3.756,3.764,3.756,3.764,1131.0
1702652220000,3.763,3.763,3.759,3.759,3042.0
1702652280000,3.759,3.761,3.756,3.757,2310.0
1702652340000,3.758,3.761,3.757,3.76,378.0
1702652400000,3.76,3.76,3.754,3.755,2555.0
1702652460000,3.755,3.755,3.751,3.755,3027.0
1702652520000,3.755,3.768,3.755,3.768,2544.0
1702652580000,3.769,3.776,3.769,3.776,2640.0
1702652640000,3.775,3.775,3.765,3.765,5419.0
1702652700000,3.766,3.771,3.751,3.751,20514.0
1702652760000,3.751,3.756,3.747,3.755,6023.0
1702652820000,3.755,3.756,3.752,3.756,1099.0
1702652880000,3.755,3.762,3.755,3.762,5575.0
1702652940000,3.763,3.77,3.761,3.761,7372.0
1702653000000,3.761,3.762,3.755,3.755,2235.0
1702653060000,3.755,3.755,3.751,3.751,758.0
1702653120000,3.752,3.755,3.746,3.747,1051.0
1702653180000,3.747,3.751,3.742,3.748,2132.0
1702653240000,3.747,3.747,3.742,3.747,2789.0
1702653300000,3.745,3.749,3.737,3.749,3184.0
1702653360000,3.749,3.752,3.746,3.746,1567.0
1702653420000,3.747,3.749,3.744,3.744,1483.0
1702653480000,3.744,3.745,3.739,3.745,1672.0
1702653540000,3.745,3.747,3.74,3.74,1576.0
1702653600000,3.74,3.742,3.734,3.739,1203.0
1702653660000,3.738,3.739,3.728,3.729,7057.0
1702653720000,3.73,3.738,3.73,3.737,2392.0
1702653780000,3.737,3.74,3.737,3.738,764.0
1702653840000,3.738,3.738,3.733,3.734,770.0
1702653900000,3.734,3.737,3.73,3.73,1146.0
1702653960000,3.73,3.738,3.725,3.738,2669.0
1702654020000,3.739,3.742,3.734,3.734,2160.0
1702654080000,3.735,3.735,3.729,3.734,519.0
1702654140000,3.735,3.741,3.735,3.741,2404.0
1702654200000,3.741,3.741,3.731,3.737,2292.0
1702654260000,3.737,3.738,3.729,3.729,1507.0
1702654320000,3.728,3.733,3.726,3.727,771.0
1702654380000,3.726,3.728,3.721,3.724,4449.0
1702654440000,3.722,3.722,3.712,3.713,4987.0
1702654500000,3.715,3.718,3.704,3.712,5870.0
1702654560000,3.711,3.732,3.711,3.732,4069.0
1702654620000,3.73,3.731,3.715,3.724,15261.0
1702654680000,3.723,3.724,3.712,3.715,5953.0
1702654740000,3.714,3.72,3.712,3.719,2193.0
1702654800000,3.72,3.723,3.718,3.72,1006.0
1702654860000,3.718,3.718,3.704,3.71,3898.0
1702654920000,3.711,3.717,3.709,3.717,2245.0
1702654980000,3.718,3.722,3.714,3.717,1783.0
1702655040000,3.718,3.722,3.718,3.721,1353.0
1702655100000,3.719,3.719,3.712,3.713,1745.0
1702655160000,3.714,3.714,3.707,3.708,1167.0
1702655220000,3.709,3.717,3.706,3.715,3469.0
1702655280000,3.715,3.724,3.713,3.724,1224.0
1702655340000,3.725,3.731,3.724,3.73,662.0
1702655400000,3.729,3.73,3.72,3.722,1702.0
1702655460000,3.721,3.724,3.721,3.724,254.0
1702655520000,3.724,3.727,3.723,3.727,646.0
1702655580000,3.725,3.729,3.721,3.724,535.0
1702655640000,3.724,3.725,3.723,3.723,424.0
1702655700000,3.723,3.723,3.718,3.722,1798.0
1702655760000,3.723,3.728,3.723,3.728,821.0
1702655820000,3.728,3.735,3.728,3.732,2997.0
1702655880000,3.732,3.737,3.731,3.735,815.0
1702655940000,3.735,3.738,3.735,3.735,1725.0
1702656000000,3.736,3.737,3.732,3.735,3592.0
1702656060000,3.734,3.734,3.726,3.728,1565.0
1702656120000,3.728,3.746,3.728,3.745,1341.0
1702656180000,3.747,3.754,3.747,3.751,2189.0
1702656240000,3.753,3.756,3.749,3.75,2452.0
1702656300000,3.751,3.751,3.746,3.748,1574.0
1702656360000,3.748,3.749,3.744,3.746,661.0
1702656420000,3.746,3.746,3.741,3.741,951.0
1702656480000,3.74,3.74,3.735,3.736,904.0
1702656540000,3.736,3.742,3.736,3.742,576.0
1702656600000,3.743,3.747,3.741,3.745,1529.0
1702656660000,3.746,3.746,3.738,3.742,931.0
1702656720000,3.742,3.742,3.729,3.73,1813.0
1702656780000,3.731,3.738,3.729,3.729,1626.0
1702656840000,3.73,3.735,3.73,3.735,641.0
1702656900000,3.734,3.737,3.733,3.735,1216.0
1702656960000,3.734,3.736,3.728,3.735,2493.0
1702657020000,3.734,3.739,3.732,3.739,1727.0
1702657080000,3.74,3.755,3.74,3.755,2265.0
1702657140000,3.754,3.754,3.75,3.751,2043.0
1702657200000,3.752,3.753,3.749,3.751,839.0
1702657260000,3.752,3.756,3.751,3.753,639.0
1702657320000,3.753,3.756,3.753,3.756,514.0
1702657380000,3.757,3.759,3.755,3.759,1289.0
1702657440000,3.759,3.768,3.759,3.767,2355.0
1702657500000,3.767,3.768,3.765,3.768,5728.0
1702657560000,3.767,3.767,3.763,3.764,621.0
1702657620000,3.763,3.763,3.76,3.763,768.0
1702657680000,3.762,3.762,3.758,3.76,968.0
1702657740000,3.76,3.764,3.76,3.763,730.0
1702657800000,3.762,3.763,3.759,3.762,913.0
1702657860000,3.761,3.762,3.756,3.757,480.0
1702657920000,3.757,3.759,3.756,3.756,1674.0
1702657980000,3.757,3.761,3.757,3.761,836.0
1702658040000,3.762,3.762,3.756,3.759,2858.0
1702658100000,3.757,3.757,3.753,3.754,986.0
1702658160000,3.753,3.753,3.749,3.749,601.0
1702658220000,3.749,3.751,3.744,3.745,1766.0
1702658280000,3.746,3.747,3.745,3.745,597.0
1702658340000,3.745,3.746,3.744,3.744,411.0
1702658400000,3.743,3.747,3.742,3.744,1734.0
1702658460000,3.746,3.748,3.746,3.746,617.0
1702658520000,3.747,3.751,3.747,3.751,549.0
1702658580000,3.75,3.754,3.747,3.747,1337.0
1702658640000,3.746,3.747,3.743,3.743,876.0
1702658700000,3.743,3.746,3.741,3.745,1096.0
1702658760000,3.744,3.744,3.738,3.74,607.0
1702658820000,3.739,3.739,3.732,3.733,1343.0
1702658880000,3.734,3.734,3.723,3.723,2499.0
1702658940000,3.723,3.723,3.711,3.714,7093.0
1702659000000,3.715,3.724,3.715,3.722,1583.0
1702659060000,3.721,3.725,3.718,3.724,883.0
1702659120000,3.725,3.728,3.723,3.725,948.0
1702659180000,3.725,3.726,3.717,3.72,1420.0
1702659240000,3.72,3.723,3.72,3.723,1010.0
1702659300000,3.722,3.724,3.721,3.724,509.0
1702659360000,3.724,3.729,3.722,3.729,526.0
1702659420000,3.729,3.731,3.727,3.728,2540.0
1702659480000,3.728,3.731,3.728,3.729,1179.0
1702659540000,3.729,3.729,3.722,3.723,1085.0
1702659600000,3.723,3.726,3.722,3.726,901.0
1702659660000,3.727,3.729,3.726,3.729,1000.0
1702659720000,3.729,3.736,3.728,3.736,923.0
1702659780000,3.737,3.741,3.735,3.74,1031.0
1702659840000,3.74,3.743,3.739,3.74,3991.0
1702659900000,3.74,3.74,3.737,3.738,1198.0
1702659960000,3.737,3.742,3.737,3.74,2220.0
1702660020000,3.741,3.749,3.741,3.749,4612.0
1702660080000,3.748,3.754,3.746,3.754,1911.0
1702660140000,3.755,3.756,3.754,3.755,3137.0
1702660200000,3.754,3.756,3.753,3.756,1042.0
1702660260000,3.756,3.761,3.755,3.76,774.0
1702660320000,3.76,3.761,3.76,3.761,338.0
1702660380000,3.761,3.767,3.761,3.766,2267.0
1702660440000,3.766,3.768,3.766,3.766,982.0
1702660500000,3.766,3.767,3.762,3.762,1108.0
1702660560000,3.764,3.766,3.762,3.766,873.0
1702660620000,3.767,3.768,3.767,3.768,428.0
1702660680000,3.768,3.768,3.765,3.765,378.0
1702660740000,3.765,3.766,3.759,3.759,1227.0
1702660800000,3.76,3.761,3.754,3.754,711.0
1702660860000,3.755,3.755,3.75,3.75,230.0
1702660920000,3.751,3.757,3.751,3.757,1964.0
1702660980000,3.756,3.762,3.756,3.76,1611.0
1702661040000,3.76,3.763,3.76,3.763,608.0
1702661100000,3.764,3.764,3.761,3.761,1902.0
1702661160000,3.761,3.761,3.758,3.761,811.0
1702661220000,3.762,3.763,3.761,3.761,182.0
1702661280000,3.761,3.762,3.756,3.758,1446.0
1702661340000,3.757,3.757,3.755,3.755,833.0
1702661400000,3.756,3.756,3.75,3.75,1216.0
1702661460000,3.751,3.759,3.751,3.759,849.0
1702661520000,3.758,3.761,3.758,3.761,386.0
1702661580000,3.761,3.761,3.758,3.758,275.0
1702661640000,3.758,3.761,3.758,3.758,596.0
1702661700000,3.758,3.76,3.756,3.757,463.0
1702661760000,3.758,3.758,3.753,3.753,847.0
1702661820000,3.754,3.754,3.751,3.751,145.0
1702661880000,3.75,3.752,3.748,3.75,537.0
1702661940000,3.75,3.758,3.75,3.758,2378.0
1702662000000,3.759,3.76,3.755,3.755,2420.0
1702662060000,3.754,3.755,3.749,3.755,757.0
1702662120000,3.756,3.757,3.756,3.757,313.0
1702662180000,3.757,3.758,3.756,3.756,228.0
1702662240000,3.756,3.756,3.75,3.75,315.0
1702662300000,3.751,3.754,3.75,3.754,589.0
1702662360000,3.755,3.755,3.75,3.75,315.0
1702662420000,3.75,3.751,3.746,3.749,1415.0
1702662480000,3.749,3.749,3.746,3.748,402.0
1702662540000,3.748,3.753,3.748,3.751,856.0
1702662600000,3.751,3.751,3.745,3.746,903.0
1702662660000,3.747,3.75,3.747,3.749,1018.0
1702662720000,3.748,3.748,3.747,3.748,488.0
1702662780000,3.748,3.749,3.744,3.744,298.0
1702662840000,3.743,3.745,3.742,3.743,547.0
1702662900000,3.744,3.748,3.744,3.748,1353.0
1702662960000,3.748,3.749,3.745,3.745,428.0
1702663020000,3.745,3.746,3.738,3.74,1839.0
1702663080000,3.74,3.742,3.74,3.741,388.0
1702663140000,3.74,3.74,3.737,3.737,266.0
1702663200000,3.736,3.741,3.734,3.739,1091.0
1702663260000,3.741,3.745,3.741,3.745,1873.0
1702663320000,3.743,3.743,3.738,3.741,511.0
1702663380000,3.74,3.747,3.739,3.747,2210.0
1702663440000,3.746,3.746,3.745,3.745,528.0
1702663500000,3.746,3.75,3.742,3.749,3769.0
1702663560000,3.748,3.753,3.748,3.753,689.0
1702663620000,3.754,3.755,3.753,3.755,318.0
1702663680000,3.754,3.754,3.749,3.749,3472.0
1702663740000,3.751,3.755,3.751,3.755,734.0
1702663800000,3.755,3.755,3.752,3.752,1061.0
1702663860000,3.751,3.751,3.747,3.749,534.0
1702663920000,3.749,3.751,3.748,3.751,1609.0
1702663980000,3.752,3.755,3.75,3.755,457.0
1702664040000,3.756,3.757,3.756,3.757,644.0
1702664100000,3.756,3.756,3.753,3.756,408.0
1702664160000,3.757,3.762,3.757,3.762,389.0
1702664220000,3.763,3.763,3.761,3.761,146.0
1702664280000,3.761,3.763,3.761,3.763,42.0
1702664340000,3.763,3.765,3.763,3.765,1801.0
1702664400000,3.766,3.77,3.766,3.769,1441.0
1702664460000,3.77,3.772,3.768,3.768,2048.0
1702664520000,3.77,3.775,3.77,3.775,1736.0
1702664580000,3.776,3.781,3.776,3.781,1700.0
1702664640000,3.78,3.781,3.775,3.775,890.0
1702664700000,3.775,3.777,3.771,3.772,1673.0
1702664760000,3.772,3.782,3.772,3.781,1626.0
1702664820000,3.781,3.782,3.78,3.781,565.0
1702664880000,3.78,3.781,3.775,3.775,442.0
1702664940000,3.775,3.776,3.772,3.776,793.0
1702665000000,3.775,3.779,3.775,3.776,1074.0
1702665060000,3.777,3.78,3.774,3.775,1659.0
1702665120000,3.775,3.779,3.775,3.779,220.0
1702665180000,3.779,3.779,3.774,3.777,582.0
1702665240000,3.776,3.779,3.776,3.779,396.0
1702665300000,3.778,3.782,3.778,3.782,756.0
1702665360000,3.783,3.783,3.772,3.772,3688.0
1702665420000,3.772,3.775,3.772,3.773,1714.0
1702665480000,3.772,3.776,3.77,3.776,2086.0
1702665540000,3.778,3.78,3.778,3.778,758.0
1702665600000,3.778,3.779,3.772,3.772,1400.0
1702665660000,3.772,3.773,3.771,3.772,202.0
1702665720000,3.773,3.778,3.773,3.778,186.0
1702665780000,3.778,3.779,3.777,3.777,336.0
1702665840000,3.777,3.778,3.775,3.775,3610.0
1702665900000,3.776,3.779,3.774,3.777,403.0
1702665960000,3.776,3.776,3.772,3.772,986.0
1702666020000,3.773,3.781,3.773,3.781,1786.0
1702666080000,3.782,3.787,3.782,3.787,831.0
1702666140000,3.786,3.787,3.785,3.786,649.0
1702666200000,3.786,3.788,3.784,3.788,464.0
1702666260000,3.788,3.792,3.788,3.792,696.0
1702666320000,3.792,3.792,3.787,3.787,714.0
1702666380000,3.787,3.787,3.782,3.782,1283.0
1702666440000,3.781,3.782,3.779,3.781,839.0
1702666500000,3.782,3.785,3.779,3.78,1804.0
1702666560000,3.78,3.782,3.78,3.78,784.0
1702666620000,3.781,3.788,3.779,3.788,1839.0
1702666680000,3.788,3.789,3.787,3.789,389.0
1702666740000,3.789,3.789,3.786,3.787,847.0
1702666800000,3.787,3.791,3.787,3.789,721.0
1702666860000,3.79,3.792,3.788,3.788,3724.0
1702666920000,3.788,3.788,3.785,3.785,5434.0
1702666980000,3.786,3.794,3.786,3.794,3403.0
1702667040000,3.793,3.793,3.792,3.792,594.0
1702667100000,3.791,3.792,3.787,3.789,1051.0
1702667160000,3.789,3.79,3.785,3.785,812.0
1702667220000,3.785,3.792,3.783,3.792,2924.0
1702667280000,3.792,3.793,3.79,3.79,384.0
1702667340000,3.791,3.793,3.789,3.792,1603.0
1702667400000,3.791,3.797,3.791,3.797,698.0
1702667460000,3.796,3.797,3.794,3.795,203.0
1702667520000,3.795,3.797,3.795,3.796,711.0
1702667580000,3.795,3.795,3.793,3.795,291.0
1702667640000,3.796,3.797,3.796,3.797,119.0
1702667700000,3.797,3.8,3.797,3.797,1695.0
1702667760000,3.797,3.798,3.792,3.797,4744.0
1702667820000,3.798,3.803,3.798,3.8,1146.0
1702667880000,3.8,3.802,3.8,3.801,453.0
1702667940000,3.801,3.802,3.798,3.798,1483.0
1702668000000,3.797,3.797,3.794,3.794,306.0
1702668060000,3.794,3.797,3.794,3.797,698.0
1702668120000,3.797,3.797,3.795,3.797,682.0
1702668180000,3.798,3.8,3.798,3.798,323.0
1702668240000,3.797,3.798,3.794,3.794,1433.0
1702668300000,3.793,3.797,3.791,3.797,1996.0
1702668360000,3.797,3.797,3.795,3.797,2526.0
1702668420000,3.798,3.8,3.798,3.8,311.0
1702668480000,3.799,3.8,3.798,3.8,232.0
1702668540000,3.801,3.803,3.801,3.803,1062.0
1702668600000,3.802,3.805,3.8,3.802,3222.0
1702668660000,3.801,3.802,3.8,3.802,637.0
1702668720000,3.802,3.802,3.799,3.801,1190.0
1702668780000,3.802,3.803,3.801,3.802,603.0
1702668840000,3.803,3.803,3.799,3.799,1161.0
1702668900000,3.799,3.801,3.799,3.8,659.0
1702668960000,3.798,3.802,3.798,3.801,365.0
1702669020000,3.802,3.802,3.799,3.8,1475.0
1702669080000,3.801,3.802,3.801,3.802,458.0
1702669140000,3.801,3.802,3.801,3.801,468.0
1702669200000,3.802,3.803,3.802,3.803,472.0
1702669260000,3.802,3.803,3.798,3.798,2558.0
1702669320000,3.799,3.802,3.798,3.799,575.0
1702669380000,3.799,3.799,3.793,3.793,521.0
1702669440000,3.794,3.794,3.791,3.792,1682.0
1702669500000,3.791,3.792,3.788,3.788,422.0
1702669560000,3.787,3.787,3.783,3.785,1982.0
1702669620000,3.785,3.787,3.783,3.787,1574.0
1702669680000,3.786,3.791,3.785,3.791,1071.0
1702669740000,3.79,3.791,3.788,3.789,565.0
1702669800000,3.788,3.789,3.784,3.789,1049.0
1702669860000,3.79,3.791,3.786,3.788,338.0
1702669920000,3.788,3.789,3.787,3.789,206.0
1702669980000,3.789,3.791,3.787,3.787,515.0
1702670040000,3.788,3.788,3.788,3.788,273.0
1702670100000,3.787,3.788,3.785,3.786,614.0
1702670160000,3.787,3.787,3.785,3.786,201.0
1702670220000,3.785,3.786,3.784,3.784,229.0
1702670280000,3.784,3.785,3.779,3.784,4377.0
1702670340000,3.784,3.788,3.784,3.787,659.0
1702670400000,3.787,3.787,3.779,3.779,1368.0
1702670460000,3.778,3.781,3.774,3.78,1804.0
1702670520000,3.78,3.783,3.78,3.782,534.0
1702670580000,3.783,3.787,3.782,3.787,1174.0
1702670640000,3.787,3.794,3.787,3.792,4779.0
1702670700000,3.791,3.795,3.791,3.795,455.0
1702670760000,3.794,3.798,3.794,3.797,522.0
1702670820000,3.797,3.798,3.793,3.795,1161.0
1702670880000,3.794,3.794,3.789,3.789,926.0
1702670940000,3.791,3.795,3.788,3.795,1515.0
1702671000000,3.796,3.797,3.796,3.797,287.0
1702671060000,3.797,3.798,3.794,3.795,1258.0
1702671120000,3.797,3.799,3.797,3.799,355.0
1702671180000,3.798,3.798,3.792,3.792,532.0
1702671240000,3.792,3.793,3.792,3.793,240.0
1702671300000,3.794,3.803,3.794,3.803,2796.0
1702671360000,3.803,3.804,3.801,3.801,301.0
1702671420000,3.801,3.802,3.799,3.799,2562.0
1702671480000,3.8,3.8,3.796,3.799,501.0
1702671540000,3.798,3.802,3.798,3.801,398.0
1702671600000,3.801,3.801,3.798,3.798,357.0
1702671660000,3.799,3.802,3.799,3.802,326.0
1702671720000,3.801,3.801,3.799,3.799,329.0
1702671780000,3.8,3.8,3.797,3.797,619.0
1702671840000,3.798,3.802,3.798,3.801,472.0
1702671900000,3.802,3.802,3.796,3.802,2150.0
1702671960000,3.8,3.802,3.799,3.799,555.0
1702672020000,3.799,3.8,3.798,3.799,428.0
1702672080000,3.798,3.801,3.798,3.8,563.0
1702672140000,3.799,3.799,3.794,3.795,698.0
1702672200000,3.795,3.797,3.79,3.791,1240.0
1702672260000,3.791,3.793,3.787,3.787,985.0
1702672320000,3.787,3.79,3.785,3.788,1658.0
1702672380000,3.788,3.789,3.786,3.787,436.0
1702672440000,3.787,3.787,3.784,3.784,629.0
1702672500000,3.786,3.787,3.785,3.785,345.0
1702672560000,3.786,3.788,3.786,3.788,247.0
1702672620000,3.788,3.792,3.788,3.792,496.0
1702672680000,3.792,3.796,3.792,3.794,1114.0
1702672740000,3.793,3.794,3.789,3.791,571.0
1702672800000,3.79,3.793,3.789,3.79,643.0
1702672860000,3.79,3.793,3.789,3.791,491.0
1702672920000,3.791,3.793,3.791,3.791,229.0
1702672980000,3.791,3.792,3.79,3.792,127.0
1702673040000,3.791,3.793,3.791,3.792,342.0
1702673100000,3.792,3.792,3.789,3.789,692.0
1702673160000,3.789,3.791,3.789,3.79,220.0
1702673220000,3.79,3.798,3.789,3.798,1250.0
1702673280000,3.799,3.799,3.792,3.792,718.0
1702673340000,3.791,3.791,3.789,3.79,498.0
1702673400000,3.79,3.79,3.786,3.786,395.0
1702673460000,3.786,3.793,3.786,3.792,193.0
1702673520000,3.792,3.797,3.792,3.797,539.0
1702673580000,3.797,3.803,3.797,3.798,2099.0
1702673640000,3.798,3.798,3.797,3.797,144.0
1702673700000,3.796,3.796,3.791,3.791,1167.0
1702673760000,3.79,3.795,3.789,3.793,976.0
1702673820000,3.796,3.799,3.796,3.798,352.0
1702673880000,3.798,3.803,3.797,3.802,1819.0
1702673940000,3.801,3.801,3.797,3.797,823.0
1702674000000,3.797,3.8,3.797,3.799,239.0
1702674060000,3.8,3.8,3.798,3.8,705.0
1702674120000,3.8,3.802,3.798,3.801,692.0
1702674180000,3.802,3.805,3.802,3.804,1208.0
1702674240000,3.803,3.803,3.801,3.801,135.0
1702674300000,3.801,3.804,3.801,3.803,669.0
1702674360000,3.803,3.803,3.796,3.796,631.0
1702674420000,3.795,3.798,3.795,3.798,1279.0
1702674480000,3.799,3.804,3.799,3.804,780.0
1702674540000,3.802,3.802,3.8,3.8,463.0
1702674600000,3.8,3.8,3.797,3.798,200.0
1702674660000,3.797,3.797,3.794,3.794,462.0
1702674720000,3.794,3.794,3.792,3.793,229.0
1702674780000,3.793,3.798,3.79,3.798,2677.0
1702674840000,3.799,3.799,3.797,3.797,204.0
1702674900000,3.796,3.796,3.791,3.791,480.0
1702674960000,3.792,3.797,3.79,3.797,892.0
1702675020000,3.797,3.801,3.796,3.799,5558.0
1702675080000,3.799,3.799,3.792,3.792,529.0
1702675140000,3.792,3.792,3.791,3.791,440.0
1702675200000,3.792,3.795,3.79,3.795,2729.0
1702675260000,3.796,3.796,3.794,3.795,724.0
1702675320000,3.795,3.795,3.793,3.793,244.0
1702675380000,3.792,3.795,3.792,3.795,232.0
1702675440000,3.797,3.797,3.796,3.796,747.0
1702675500000,3.795,3.795,3.795,3.795,47.0
1702675560000,3.796,3.799,3.796,3.797,350.0
1702675620000,3.797,3.8,3.797,3.8,76.0
1702675680000,3.8,3.801,3.799,3.8,364.0
1702675740000,3.801,3.801,3.793,3.794,2116.0
1702675800000,3.795,3.795,3.795,3.795,31.0
1702675860000,3.795,3.799,3.794,3.799,596.0
1702675920000,3.799,3.799,3.796,3.796,256.0
1702675980000,3.795,3.795,3.793,3.793,209.0
1702676040000,3.793,3.794,3.79,3.79,570.0
1702676100000,3.789,3.789,3.781,3.781,640.0
1702676160000,3.783,3.785,3.779,3.784,1307.0
1702676220000,3.784,3.791,3.783,3.79,499.0
1702676280000,3.79,3.795,3.79,3.795,853.0
1702676340000,3.795,3.795,3.793,3.793,322.0
1702676400000,3.793,3.795,3.792,3.795,181.0
1702676460000,3.792,3.792,3.791,3.792,215.0
1702676520000,3.792,3.793,3.792,3.793,76.0
1702676580000,3.792,3.795,3.791,3.794,337.0
1702676640000,3.793,3.794,3.789,3.789,342.0
1702676700000,3.788,3.79,3.786,3.787,730.0
1702676760000,3.786,3.786,3.782,3.785,1357.0
1702676820000,3.786,3.787,3.783,3.784,821.0
1702676880000,3.784,3.788,3.783,3.785,1229.0
1702676940000,3.786,3.786,3.784,3.784,117.0
1702677000000,3.783,3.785,3.781,3.785,1888.0
1702677060000,3.785,3.786,3.782,3.786,366.0
1702677120000,3.785,3.788,3.785,3.787,192.0
1702677180000,3.786,3.786,3.783,3.783,108.0
1702677240000,3.782,3.782,3.779,3.78,1230.0
1702677300000,3.78,3.783,3.779,3.783,692.0
1702677360000,3.783,3.783,3.78,3.78,997.0
1702677420000,3.781,3.782,3.78,3.782,570.0
1702677480000,3.78,3.78,3.759,3.765,8647.0
1702677540000,3.766,3.773,3.766,3.772,2622.0
1702677600000,3.771,3.772,3.77,3.771,437.0
1702677660000,3.772,3.774,3.771,3.771,214.0
1702677720000,3.772,3.774,3.768,3.769,241.0
1702677780000,3.769,3.769,3.763,3.765,402.0
1702677840000,3.765,3.769,3.765,3.768,1316.0
1702677900000,3.768,3.772,3.768,3.772,440.0
1702677960000,3.773,3.774,3.771,3.774,346.0
1702678020000,3.773,3.773,3.765,3.765,1119.0
1702678080000,3.766,3.766,3.76,3.761,1234.0
1702678140000,3.761,3.763,3.761,3.763,615.0
1702678200000,3.763,3.764,3.762,3.763,366.0
1702678260000,3.762,3.762,3.758,3.76,572.0
1702678320000,3.76,3.76,3.759,3.759,77.0
1702678380000,3.758,3.759,3.755,3.756,433.0
1702678440000,3.755,3.756,3.755,3.756,680.0
1702678500000,3.757,3.759,3.757,3.759,567.0
1702678560000,3.76,3.761,3.757,3.761,1350.0
1702678620000,3.76,3.76,3.758,3.758,245.0
1702678680000,3.758,3.759,3.758,3.759,241.0
1702678740000,3.758,3.758,3.754,3.754,641.0
1702678800000,3.754,3.754,3.75,3.75,1348.0
1702678860000,3.749,3.749,3.746,3.746,666.0
1702678920000,3.746,3.746,3.731,3.743,12049.0
1702678980000,3.741,3.744,3.738,3.74,4938.0
1702679040000,3.74,3.741,3.736,3.736,712.0
1702679100000,3.736,3.736,3.729,3.729,1837.0
1702679160000,3.729,3.73,3.729,3.73,517.0
1702679220000,3.73,3.731,3.73,3.731,1378.0
1702679280000,3.731,3.731,3.728,3.731,479.0
1702679340000,3.73,3.73,3.706,3.71,9625.0
1702679400000,3.71,3.715,3.693,3.715,33412.0
1702679460000,3.714,3.715,3.706,3.714,7850.0
1702679520000,3.714,3.721,3.714,3.721,538.0
1702679580000,3.721,3.725,3.72,3.725,1166.0
1702679640000,3.725,3.725,3.724,3.724,1339.0
1702679700000,3.724,3.725,3.715,3.717,6098.0
1702679760000,3.718,3.72,3.718,3.718,521.0
1702679820000,3.717,3.719,3.717,3.719,1056.0
1702679880000,3.72,3.722,3.72,3.722,129.0
1702679940000,3.721,3.721,3.718,3.719,1023.0
1702680000000,3.719,3.72,3.718,3.718,1077.0
1702680060000,3.717,3.718,3.717,3.718,379.0
1702680120000,3.718,3.721,3.718,3.721,744.0
1702680180000,3.721,3.723,3.721,3.723,300.0
1702680240000,3.723,3.725,3.722,3.725,619.0
1702680300000,3.725,3.727,3.725,3.726,5408.0
1702680360000,3.726,3.73,3.726,3.73,629.0
1702680420000,3.731,3.732,3.731,3.732,387.0
1702680480000,3.733,3.734,3.733,3.734,810.0
1702680540000,3.733,3.737,3.733,3.735,2549.0
1702680600000,3.735,3.736,3.735,3.735,892.0
1702680660000,3.736,3.736,3.736,3.736,247.0
1702680720000,3.736,3.736,3.727,3.727,2239.0
1702680780000,3.726,3.727,3.726,3.726,348.0
1702680840000,3.725,3.725,3.713,3.713,2310.0
1702680900000,3.712,3.712,3.706,3.706,2529.0
1702680960000,3.706,3.711,3.701,3.709,6709.0
1702681020000,3.709,3.71,3.709,3.71,1227.0
1702681080000,3.71,3.71,3.707,3.707,1197.0
1702681140000,3.706,3.706,3.695,3.695,3434.0
1702681200000,3.695,3.699,3.693,3.697,4772.0
1702681260000,3.697,3.7,3.694,3.696,1810.0
1702681320000,3.696,3.7,3.696,3.696,2062.0
1702681380000,3.696,3.698,3.642,3.662,184590.0
1702681440000,3.661,3.67,3.66,3.667,25830.0
1702681500000,3.667,3.667,3.661,3.662,5197.0
1702681560000,3.662,3.665,3.661,3.662,2776.0
1702681620000,3.663,3.668,3.662,3.666,6269.0
1702681680000,3.666,3.667,3.663,3.663,6710.0
1702681740000,3.663,3.667,3.661,3.666,7689.0
1702681800000,3.666,3.672,3.664,3.671,4950.0
1702681860000,3.671,3.674,3.669,3.674,2814.0
1702681920000,3.674,3.675,3.671,3.674,2255.0
1702681980000,3.673,3.673,3.669,3.671,1654.0
1702682040000,3.671,3.672,3.665,3.665,2080.0
1702682100000,3.665,3.666,3.658,3.658,3288.0
1702682160000,3.658,3.66,3.656,3.656,2797.0
1702682220000,3.655,3.655,3.652,3.654,2154.0
1702682280000,3.654,3.656,3.643,3.645,6035.0
1702682340000,3.645,3.648,3.645,3.645,4236.0
1702682400000,3.645,3.645,3.624,3.624,22033.0
1702682460000,3.625,3.632,3.623,3.628,5166.0
1702682520000,3.628,3.628,3.619,3.624,6540.0
1702682580000,3.624,3.625,3.619,3.62,2805.0
1702682640000,3.621,3.625,3.6,3.623,23733.0
1702682700000,3.622,3.627,3.622,3.627,3192.0
1702682760000,3.627,3.633,3.626,3.63,4928.0
1702682820000,3.63,3.63,3.62,3.623,6462.0
1702682880000,3.624,3.626,3.616,3.618,4087.0
1702682940000,3.618,3.622,3.618,3.622,1797.0
1702683000000,3.623,3.63,3.62,3.63,7576.0
1702683060000,3.631,3.631,3.622,3.623,3007.0
1702683120000,3.624,3.627,3.617,3.627,2424.0
1702683180000,3.627,3.629,3.625,3.625,2172.0
1702683240000,3.624,3.624,3.612,3.612,2079.0
1702683300000,3.612,3.615,3.607,3.609,4359.0
1702683360000,3.61,3.622,3.61,3.622,2025.0
1702683420000,3.622,3.626,3.621,3.622,2371.0
1702683480000,3.623,3.623,3.608,3.61,1751.0
1702683540000,3.609,3.609,3.604,3.605,1785.0
1702683600000,3.606,3.618,3.606,3.618,2784.0
1702683660000,3.618,3.618,3.608,3.608,1653.0
1702683720000,3.607,3.613,3.607,3.613,1466.0
1702683780000,3.614,3.616,3.61,3.611,2352.0
1702683840000,3.612,3.615,3.61,3.611,1265.0
1702683900000,3.612,3.624,3.612,3.624,919.0
1702683960000,3.624,3.631,3.623,3.63,2952.0
1702684020000,3.631,3.633,3.629,3.629,4402.0
1702684080000,3.629,3.632,3.628,3.63,3571.0
1702684140000,3.63,3.633,3.63,3.632,1142.0
1702684200000,3.633,3.641,3.633,3.641,5774.0
1702684260000,3.641,3.641,3.628,3.628,4189.0
1702684320000,3.629,3.632,3.628,3.628,2904.0
1702684380000,3.629,3.629,3.624,3.624,1442.0
1702684440000,3.624,3.625,3.62,3.622,1160.0
1702684500000,3.623,3.624,3.622,3.622,493.0
1702684560000,3.622,3.629,3.622,3.627,2466.0
1702684620000,3.628,3.634,3.628,3.634,3789.0
1702684680000,3.633,3.633,3.631,3.631,2279.0
1702684740000,3.631,3.637,3.631,3.632,7131.0
1702684800000,3.633,3.648,3.631,3.646,6199.0
1702684860000,3.645,3.654,3.643,3.654,4651.0
1702684920000,3.654,3.657,3.653,3.656,1807.0
1702684980000,3.657,3.659,3.657,3.657,1729.0
1702685040000,3.656,3.656,3.647,3.652,6814.0
1702685100000,3.653,3.664,3.652,3.664,5499.0
1702685160000,3.663,3.664,3.659,3.659,4241.0
1702685220000,3.659,3.665,3.659,3.664,5945.0
1702685280000,3.665,3.669,3.664,3.666,2415.0
1702685340000,3.665,3.665,3.662,3.662,823.0
1702685400000,3.663,3.665,3.657,3.657,5369.0
1702685460000,3.657,3.662,3.657,3.662,1426.0
1702685520000,3.662,3.664,3.661,3.663,473.0
1702685580000,3.662,3.664,3.661,3.664,1008.0
1702685640000,3.663,3.665,3.662,3.664,2272.0
1702685700000,3.665,3.676,3.665,3.674,4042.0
1702685760000,3.673,3.678,3.672,3.677,3077.0
1702685820000,3.677,3.678,3.671,3.672,2054.0
1702685880000,3.671,3.674,3.671,3.673,1204.0
1702685940000,3.673,3.673,3.668,3.668,1723.0
1702686000000,3.668,3.671,3.652,3.654,9479.0
1702686060000,3.654,3.661,3.654,3.66,2979.0
1702686120000,3.661,3.661,3.652,3.652,2144.0
1702686180000,3.653,3.655,3.647,3.647,3109.0
1702686240000,3.647,3.655,3.647,3.655,2831.0
1702686300000,3.655,3.655,3.649,3.649,1546.0
1702686360000,3.651,3.651,3.64,3.64,1611.0
1702686420000,3.64,3.643,3.639,3.641,2506.0
1702686480000,3.642,3.646,3.641,3.644,1559.0
1702686540000,3.643,3.643,3.635,3.638,1391.0
1702686600000,3.637,3.644,3.633,3.634,3121.0
1702686660000,3.635,3.644,3.635,3.642,4385.0
1702686720000,3.642,3.646,3.639,3.64,1746.0
1702686780000,3.64,3.641,3.633,3.633,1467.0
1702686840000,3.635,3.637,3.626,3.628,6117.0
1702686900000,3.628,3.63,3.62,3.622,2778.0
1702686960000,3.622,3.622,3.609,3.61,2860.0
1702687020000,3.61,3.61,3.6,3.606,5984.0
1702687080000,3.607,3.607,3.587,3.592,13039.0
1702687140000,3.591,3.607,3.582,3.607,9645.0
1702687200000,3.608,3.623,3.604,3.621,4847.0
1702687260000,3.621,3.628,3.621,3.628,1690.0
1702687320000,3.628,3.632,3.628,3.631,1132.0
1702687380000,3.632,3.637,3.629,3.634,2399.0
1702687440000,3.636,3.638,3.626,3.63,4614.0
1702687500000,3.629,3.638,3.624,3.638,3055.0
1702687560000,3.639,3.647,3.638,3.647,2698.0
1702687620000,3.647,3.651,3.646,3.651,629.0
1702687680000,3.652,3.655,3.645,3.645,2397.0
1702687740000,3.646,3.656,3.646,3.656,6719.0
1702687800000,3.654,3.673,3.654,3.673,12645.0
1702687860000,3.671,3.676,3.67,3.672,3398.0
1702687920000,3.671,3.671,3.66,3.662,4700.0
1702687980000,3.66,3.66,3.656,3.656,889.0
1702688040000,3.655,3.656,3.651,3.656,1791.0
1702688100000,3.656,3.662,3.655,3.66,1932.0
1702688160000,3.661,3.663,3.658,3.662,983.0
1702688220000,3.662,3.663,3.657,3.657,491.0
1702688280000,3.657,3.658,3.656,3.658,700.0
1702688340000,3.657,3.657,3.653,3.657,2816.0
1702688400000,3.657,3.661,3.655,3.658,2050.0
1702688460000,3.658,3.663,3.658,3.661,392.0
1702688520000,3.663,3.676,3.663,3.673,3395.0
1702688580000,3.675,3.679,3.674,3.678,3188.0
1702688640000,3.676,3.676,3.671,3.674,1884.0
1702688700000,3.673,3.674,3.667,3.667,1805.0
1702688760000,3.667,3.677,3.666,3.677,1328.0
1702688820000,3.677,3.68,3.674,3.674,1406.0
1702688880000,3.674,3.678,3.669,3.669,4580.0
1702688940000,3.67,3.678,3.67,3.678,1154.0
1702689000000,3.679,3.686,3.676,3.686,1404.0
1702689060000,3.685,3.693,3.685,3.692,1478.0
1702689120000,3.693,3.694,3.684,3.686,2200.0
1702689180000,3.686,3.686,3.682,3.684,836.0
1702689240000,3.684,3.691,3.684,3.687,825.0
1702689300000,3.688,3.689,3.685,3.685,2042.0
1702689360000,3.684,3.69,3.684,3.686,706.0
1702689420000,3.685,3.686,3.682,3.682,697.0
1702689480000,3.682,3.688,3.682,3.686,733.0
1702689540000,3.685,3.685,3.682,3.683,267.0
1702689600000,3.683,3.693,3.683,3.693,1765.0
1702689660000,3.693,3.696,3.693,3.695,3959.0
1702689720000,3.696,3.699,3.695,3.696,911.0
1702689780000,3.696,3.696,3.694,3.694,838.0
1702689840000,3.694,3.7,3.693,3.699,2736.0
1702689900000,3.7,3.701,3.697,3.698,1087.0
1702689960000,3.696,3.697,3.694,3.694,553.0
1702690020000,3.695,3.697,3.693,3.697,607.0
1702690080000,3.697,3.697,3.694,3.696,450.0
1702690140000,3.697,3.698,3.696,3.697,653.0
1702690200000,3.695,3.695,3.691,3.691,753.0
1702690260000,3.69,3.69,3.686,3.686,955.0
1702690320000,3.686,3.694,3.686,3.692,783.0
1702690380000,3.691,3.691,3.689,3.689,110.0
1702690440000,3.69,3.694,3.69,3.692,1376.0
1702690500000,3.694,3.699,3.694,3.698,1145.0
1702690560000,3.699,3.703,3.698,3.701,996.0
1702690620000,3.702,3.704,3.7,3.7,156.0
1702690680000,3.699,3.699,3.698,3.699,410.0
1702690740000,3.698,3.698,3.693,3.693,519.0
1702690800000,3.693,3.693,3.689,3.689,1275.0
1702690860000,3.688,3.688,3.684,3.688,1328.0
1702690920000,3.688,3.695,3.688,3.695,524.0
1702690980000,3.696,3.696,3.692,3.694,452.0
1702691040000,3.693,3.694,3.686,3.687,2441.0
1702691100000,3.687,3.689,3.687,3.689,992.0
1702691160000,3.689,3.689,3.689,3.689,197.0
1702691220000,3.689,3.692,3.686,3.687,2078.0
1702691280000,3.686,3.689,3.685,3.687,1890.0
1702691340000,3.687,3.691,3.687,3.691,422.0
1702691400000,3.692,3.692,3.688,3.688,391.0
1702691460000,3.687,3.687,3.685,3.686,1356.0
1702691520000,3.686,3.69,3.686,3.688,1222.0
1702691580000,3.69,3.694,3.69,3.691,789.0
1702691640000,3.689,3.689,3.687,3.688,931.0
1702691700000,3.688,3.689,3.687,3.687,131.0
1702691760000,3.688,3.688,3.68,3.682,1814.0
1702691820000,3.681,3.681,3.678,3.68,1061.0
1702691880000,3.679,3.679,3.678,3.678,69.0
1702691940000,3.679,3.681,3.678,3.681,1024.0
1702692000000,3.682,3.688,3.68,3.688,2048.0
1702692060000,3.687,3.687,3.684,3.684,407.0
1702692120000,3.684,3.685,3.682,3.682,455.0
1702692180000,3.682,3.683,3.682,3.683,43.0
1702692240000,3.684,3.686,3.684,3.685,269.0
1702692300000,3.686,3.69,3.686,3.69,520.0
1702692360000,3.69,3.69,3.688,3.689,327.0
1702692420000,3.688,3.689,3.683,3.683,1545.0
1702692480000,3.683,3.683,3.678,3.678,1288.0
1702692540000,3.68,3.681,3.68,3.681,66.0
1702692600000,3.681,3.686,3.681,3.686,743.0
1702692660000,3.687,3.69,3.687,3.69,650.0
1702692720000,3.691,3.697,3.691,3.694,5518.0
1702692780000,3.695,3.697,3.694,3.697,1051.0
1702692840000,3.696,3.697,3.696,3.696,244.0
1702692900000,3.695,3.695,3.688,3.688,4143.0
1702692960000,3.689,3.692,3.689,3.69,1024.0
1702693020000,3.692,3.698,3.692,3.698,2154.0
1702693080000,3.698,3.699,3.697,3.697,305.0
1702693140000,3.696,3.699,3.696,3.699,525.0
1702693200000,3.699,3.702,3.698,3.699,619.0
1702693260000,3.7,3.705,3.7,3.705,2775.0
1702693320000,3.704,3.704,3.699,3.699,333.0
1702693380000,3.699,3.699,3.693,3.693,1971.0
1702693440000,3.693,3.693,3.688,3.689,773.0
1702693500000,3.688,3.691,3.686,3.691,2246.0
1702693560000,3.692,3.698,3.692,3.697,306.0
1702693620000,3.697,3.699,3.695,3.697,1043.0
1702693680000,3.697,3.704,3.697,3.704,1987.0
1702693740000,3.704,3.704,3.698,3.698,694.0
1702693800000,3.699,3.699,3.692,3.692,718.0
1702693860000,3.691,3.691,3.689,3.689,812.0
1702693920000,3.689,3.691,3.689,3.69,318.0
1702693980000,3.691,3.698,3.691,3.696,2761.0
1702694040000,3.696,3.702,3.696,3.7,1568.0
1702694100000,3.702,3.702,3.7,3.701,408.0
1702694160000,3.702,3.705,3.702,3.705,969.0
1702694220000,3.705,3.709,3.704,3.709,1722.0
1702694280000,3.708,3.71,3.707,3.709,3207.0
1702694340000,3.709,3.709,3.707,3.708,791.0
1702694400000,3.708,3.71,3.707,3.709,1040.0
1702694460000,3.71,3.71,3.708,3.71,641.0
1702694520000,3.711,3.713,3.711,3.711,1162.0
1702694580000,3.712,3.714,3.711,3.713,1035.0
1702694640000,3.713,3.715,3.713,3.713,575.0
1702694700000,3.712,3.715,3.712,3.715,297.0
1702694760000,3.715,3.718,3.715,3.718,160.0
1702694820000,3.717,3.717,3.713,3.714,339.0
1702694880000,3.714,3.714,3.714,3.714,33.0
1702694940000,3.713,3.713,3.707,3.707,621.0
1702695000000,3.708,3.709,3.706,3.709,432.0
1702695060000,3.709,3.709,3.706,3.709,592.0
1702695120000,3.708,3.708,3.708,3.708,46.0
1702695180000,3.708,3.708,3.707,3.708,164.0
1702695240000,3.709,3.71,3.709,3.709,875.0
1702695300000,3.709,3.717,3.709,3.716,1225.0
1702695360000,3.717,3.717,3.715,3.716,191.0
1702695420000,3.716,3.716,3.714,3.714,160.0
1702695480000,3.716,3.723,3.715,3.723,4321.0
1702695540000,3.724,3.727,3.723,3.723,2112.0
1702695600000,3.724,3.731,3.724,3.731,1562.0
1702695660000,3.73,3.731,3.728,3.73,480.0
1702695720000,3.729,3.729,3.723,3.723,4216.0
1702695780000,3.723,3.726,3.722,3.723,870.0
1702695840000,3.723,3.725,3.723,3.724,571.0
1702695900000,3.725,3.728,3.722,3.728,1947.0
1702695960000,3.728,3.73,3.725,3.725,1183.0
1702696020000,3.725,3.726,3.722,3.722,1882.0
1702696080000,3.722,3.732,3.722,3.731,1785.0
1702696140000,3.731,3.733,3.729,3.729,733.0
1702696200000,3.729,3.729,3.723,3.723,1316.0
1702696260000,3.722,3.722,3.716,3.716,2175.0
1702696320000,3.718,3.726,3.718,3.725,2491.0
1702696380000,3.726,3.728,3.726,3.726,460.0
1702696440000,3.725,3.726,3.722,3.722,485.0
1702696500000,3.722,3.724,3.722,3.722,349.0
1702696560000,3.723,3.723,3.719,3.719,411.0
1702696620000,3.719,3.721,3.719,3.721,140.0
1702696680000,3.721,3.722,3.72,3.721,304.0
1702696740000,3.721,3.722,3.721,3.722,93.0
1702696800000,3.722,3.723,3.717,3.717,2787.0
1702696860000,3.718,3.718,3.718,3.718,120.0
1702696920000,3.717,3.719,3.715,3.718,1689.0
1702696980000,3.719,3.72,3.717,3.717,356.0
1702697040000,3.717,3.719,3.717,3.717,805.0
1702697100000,3.717,3.718,3.716,3.716,335.0
1702697160000,3.716,3.716,3.716,3.716,54.0
1702697220000,3.717,3.719,3.716,3.719,874.0
1702697280000,3.719,3.725,3.719,3.725,1015.0
1702697340000,3.727,3.729,3.727,3.729,1183.0
1702697400000,3.729,3.733,3.729,3.73,977.0
1702697460000,3.731,3.731,3.726,3.726,534.0
1702697520000,3.726,3.726,3.722,3.723,681.0
1702697580000,3.723,3.724,3.723,3.723,309.0
1702697640000,3.723,3.726,3.723,3.725,302.0
1702697700000,3.726,3.726,3.724,3.724,482.0
1702697760000,3.721,3.721,3.718,3.72,361.0
1702697820000,3.721,3.721,3.718,3.718,104.0
1702697880000,3.718,3.718,3.714,3.714,483.0
1702697940000,3.713,3.714,3.708,3.708,2734.0
1702698000000,3.709,3.709,3.708,3.708,464.0
1702698060000,3.707,3.708,3.703,3.708,3028.0
1702698120000,3.709,3.713,3.709,3.713,769.0
1702698180000,3.714,3.715,3.714,3.714,225.0
1702698240000,3.714,3.714,3.714,3.714,2.0
1702698300000,3.715,3.719,3.714,3.719,1266.0
1702698360000,3.719,3.726,3.719,3.726,3255.0
1702698420000,3.727,3.728,3.726,3.726,480.0
1702698480000,3.726,3.728,3.724,3.728,907.0
1702698540000,3.727,3.729,3.727,3.728,815.0
1702698600000,3.727,3.728,3.726,3.727,632.0
1702698660000,3.727,3.727,3.724,3.726,517.0
1702698720000,3.726,3.731,3.726,3.731,839.0
1702698780000,3.732,3.733,3.731,3.732,882.0
1702698840000,3.732,3.735,3.732,3.733,222.0
1702698900000,3.733,3.733,3.728,3.73,2843.0
1702698960000,3.729,3.729,3.724,3.725,469.0
1702699020000,3.724,3.724,3.721,3.721,365.0
1702699080000,3.721,3.725,3.721,3.725,261.0
1702699140000,3.724,3.725,3.722,3.722,772.0
1702699200000,3.722,3.725,3.722,3.722,988.0
1702699260000,3.721,3.721,3.719,3.719,326.0
1702699320000,3.719,3.72,3.715,3.716,701.0
1702699380000,3.716,3.722,3.716,3.722,2652.0
1702699440000,3.723,3.724,3.721,3.722,1006.0
1702699500000,3.721,3.721,3.71,3.71,5056.0
1702699560000,3.711,3.712,3.708,3.708,1594.0
1702699620000,3.707,3.715,3.707,3.715,1579.0
1702699680000,3.716,3.717,3.716,3.717,365.0
1702699740000,3.717,3.717,3.715,3.716,430.0
1702699800000,3.716,3.716,3.712,3.713,2200.0
1702699860000,3.714,3.719,3.714,3.719,270.0
1702699920000,3.719,3.722,3.718,3.722,319.0
1702699980000,3.723,3.723,3.721,3.721,46.0
1702700040000,3.72,3.72,3.716,3.717,816.0
1702700100000,3.716,3.717,3.715,3.717,1598.0
1702700160000,3.719,3.72,3.715,3.716,2186.0
1702700220000,3.715,3.715,3.712,3.715,944.0
1702700280000,3.716,3.716,3.713,3.713,184.0
1702700340000,3.712,3.712,3.712,3.712,20.0
1702700400000,3.712,3.712,3.71,3.711,286.0
1702700460000,3.71,3.711,3.71,3.711,219.0
1702700520000,3.711,3.714,3.71,3.714,723.0
1702700580000,3.714,3.714,3.712,3.712,580.0
1702700640000,3.713,3.714,3.712,3.714,159.0
1702700700000,3.714,3.714,3.711,3.713,378.0
1702700760000,3.711,3.713,3.71,3.713,222.0
1702700820000,3.713,3.714,3.713,3.713,71.0
1702700880000,3.712,3.712,3.71,3.711,764.0
1702700940000,3.712,3.716,3.71,3.716,1023.0
1702701000000,3.717,3.719,3.712,3.712,2298.0
1702701060000,3.711,3.713,3.71,3.713,230.0
1702701120000,3.713,3.713,3.71,3.713,291.0
1702701180000,3.713,3.713,3.711,3.712,139.0
1702701240000,3.712,3.712,3.708,3.708,145.0
1702701300000,3.708,3.708,3.707,3.708,385.0
1702701360000,3.707,3.708,3.704,3.706,1355.0
1702701420000,3.706,3.71,3.706,3.71,283.0
1702701480000,3.71,3.712,3.708,3.711,960.0
1702701540000,3.712,3.715,3.712,3.713,1430.0
1702701600000,3.713,3.715,3.711,3.713,838.0
1702701660000,3.713,3.713,3.708,3.708,274.0
1702701720000,3.707,3.707,3.706,3.706,205.0
1702701780000,3.705,3.706,3.702,3.704,1445.0
1702701840000,3.704,3.709,3.704,3.709,1054.0
1702701900000,3.708,3.712,3.708,3.712,552.0
1702701960000,3.711,3.711,3.708,3.709,202.0
1702702020000,3.71,3.711,3.71,3.711,355.0
1702702080000,3.71,3.711,3.71,3.711,560.0
1702702140000,3.711,3.711,3.706,3.708,1362.0
1702702200000,3.71,3.716,3.709,3.716,2467.0
1702702260000,3.716,3.716,3.715,3.716,167.0
1702702320000,3.716,3.72,3.716,3.72,760.0
1702702380000,3.717,3.719,3.716,3.717,2111.0
1702702440000,3.717,3.717,3.712,3.713,1976.0
1702702500000,3.711,3.713,3.71,3.71,1628.0
1702702560000,3.71,3.71,3.707,3.708,423.0
1702702620000,3.708,3.708,3.706,3.707,115.0
1702702680000,3.708,3.711,3.708,3.711,320.0
1702702740000,3.712,3.713,3.71,3.71,422.0
1702702800000,3.711,3.715,3.711,3.715,2366.0
1702702860000,3.716,3.716,3.715,3.716,112.0
1702702920000,3.716,3.718,3.715,3.717,478.0
1702702980000,3.718,3.718,3.715,3.715,333.0
1702703040000,3.715,3.715,3.713,3.713,178.0
1702703100000,3.712,3.714,3.712,3.714,479.0
1702703160000,3.713,3.713,3.709,3.709,649.0
1702703220000,3.709,3.709,3.705,3.705,1830.0
1702703280000,3.706,3.708,3.705,3.706,300.0
1702703340000,3.707,3.708,3.704,3.706,680.0
1702703400000,3.706,3.707,3.706,3.706,104.0
1702703460000,3.705,3.705,3.702,3.705,1193.0
1702703520000,3.706,3.707,3.705,3.705,494.0
1702703580000,3.705,3.705,3.705,3.705,98.0
1702703640000,3.704,3.704,3.699,3.7,1105.0
1702703700000,3.7,3.7,3.698,3.698,1051.0
1702703760000,3.699,3.699,3.697,3.698,251.0
1702703820000,3.698,3.703,3.698,3.703,759.0
1702703880000,3.704,3.706,3.701,3.704,2888.0
1702703940000,3.703,3.704,3.702,3.703,567.0
1702704000000,3.703,3.705,3.703,3.704,162.0
1702704060000,3.705,3.706,3.704,3.704,272.0
1702704120000,3.704,3.707,3.704,3.707,570.0
1702704180000,3.708,3.708,3.704,3.704,1707.0
1702704240000,3.703,3.705,3.702,3.705,1054.0
1702704300000,3.706,3.706,3.704,3.704,306.0
1702704360000,3.703,3.705,3.702,3.704,177.0
1702704420000,3.705,3.711,3.705,3.711,848.0
1702704480000,3.711,3.713,3.709,3.709,809.0
1702704540000,3.709,3.713,3.709,3.712,4231.0
1702704600000,3.712,3.712,3.702,3.705,4112.0
1702704660000,3.705,3.708,3.704,3.707,298.0
1702704720000,3.708,3.713,3.707,3.713,1965.0
1702704780000,3.714,3.715,3.713,3.713,330.0
1702704840000,3.712,3.712,3.706,3.706,1600.0
1702704900000,3.706,3.706,3.702,3.706,2957.0
1702704960000,3.705,3.705,3.704,3.705,161.0
1702705020000,3.704,3.704,3.702,3.704,204.0
1702705080000,3.703,3.705,3.703,3.705,567.0
1702705140000,3.705,3.709,3.705,3.709,426.0
1702705200000,3.709,3.71,3.708,3.71,381.0
1702705260000,3.711,3.714,3.711,3.714,700.0
1702705320000,3.714,3.715,3.713,3.715,1040.0
1702705380000,3.714,3.714,3.711,3.713,1316.0
1702705440000,3.711,3.712,3.709,3.709,445.0
1702705500000,3.71,3.711,3.709,3.711,1052.0
1702705560000,3.71,3.713,3.71,3.713,568.0
1702705620000,3.713,3.723,3.713,3.722,6390.0
1702705680000,3.722,3.725,3.722,3.724,897.0
1702705740000,3.726,3.727,3.723,3.724,2141.0
1702705800000,3.725,3.725,3.723,3.723,1488.0
1702705860000,3.723,3.725,3.722,3.725,219.0
1702705920000,3.724,3.724,3.719,3.719,655.0
1702705980000,3.718,3.723,3.718,3.719,2560.0
1702706040000,3.719,3.719,3.715,3.715,2448.0
1702706100000,3.715,3.716,3.714,3.714,1800.0
1702706160000,3.712,3.722,3.712,3.722,2492.0
1702706220000,3.722,3.723,3.72,3.722,644.0
1702706280000,3.722,3.722,3.72,3.72,106.0
1702706340000,3.719,3.72,3.718,3.719,516.0
1702706400000,3.72,3.73,3.72,3.726,1953.0
1702706460000,3.726,3.726,3.721,3.723,723.0
1702706520000,3.722,3.723,3.722,3.722,225.0
1702706580000,3.722,3.723,3.722,3.723,90.0
1702706640000,3.724,3.727,3.724,3.726,769.0
1702706700000,3.725,3.725,3.723,3.723,149.0
1702706760000,3.723,3.725,3.72,3.725,2010.0
1702706820000,3.724,3.724,3.721,3.722,3662.0
1702706880000,3.722,3.723,3.722,3.722,209.0
1702706940000,3.723,3.725,3.722,3.723,523.0
1702707000000,3.723,3.723,3.72,3.722,1489.0
1702707060000,3.721,3.723,3.721,3.721,108.0
1702707120000,3.72,3.72,3.714,3.715,1716.0
1702707180000,3.715,3.715,3.715,3.715,0.0
1702707240000,3.715,3.715,3.713,3.714,1097.0
1702707300000,3.714,3.715,3.712,3.712,505.0
1702707360000,3.714,3.716,3.713,3.714,1225.0
1702707420000,3.715,3.716,3.712,3.716,826.0
1702707480000,3.715,3.715,3.713,3.713,613.0
1702707540000,3.712,3.713,3.712,3.713,1149.0
1702707600000,3.712,3.712,3.711,3.711,255.0
1702707660000,3.711,3.711,3.709,3.709,267.0
1702707720000,3.708,3.709,3.707,3.709,1281.0
1702707780000,3.708,3.708,3.707,3.707,135.0
1702707840000,3.706,3.707,3.704,3.707,2140.0
1702707900000,3.706,3.707,3.705,3.705,506.0
1702707960000,3.706,3.707,3.706,3.706,265.0
1702708020000,3.706,3.706,3.704,3.704,233.0
1702708080000,3.705,3.705,3.703,3.704,1758.0
1702708140000,3.705,3.705,3.705,3.705,290.0
1702708200000,3.704,3.704,3.703,3.704,130.0
1702708260000,3.705,3.706,3.705,3.705,278.0
1702708320000,3.704,3.706,3.704,3.705,420.0
1702708380000,3.704,3.704,3.701,3.702,583.0
1702708440000,3.703,3.703,3.702,3.703,153.0
1702708500000,3.703,3.703,3.702,3.703,65.0
1702708560000,3.702,3.702,3.698,3.701,4651.0
1702708620000,3.701,3.704,3.7,3.703,790.0
1702708680000,3.702,3.703,3.7,3.7,1582.0
1702708740000,3.699,3.7,3.699,3.699,340.0
1702708800000,3.7,3.702,3.7,3.701,242.0
1702708860000,3.701,3.701,3.7,3.7,219.0
1702708920000,3.701,3.702,3.701,3.702,169.0
1702708980000,3.702,3.703,3.701,3.703,255.0
1702709040000,3.702,3.702,3.7,3.7,231.0
1702709100000,3.701,3.701,3.7,3.701,136.0
1702709160000,3.701,3.703,3.699,3.703,242.0
1702709220000,3.701,3.702,3.701,3.702,106.0
1702709280000,3.702,3.702,3.701,3.702,104.0
1702709340000,3.702,3.702,3.7,3.702,1431.0
1702709400000,3.703,3.703,3.702,3.702,226.0
1702709460000,3.702,3.704,3.702,3.702,1456.0
1702709520000,3.702,3.709,3.702,3.709,833.0
1702709580000,3.709,3.709,3.707,3.708,441.0
1702709640000,3.708,3.713,3.708,3.713,388.0
1702709700000,3.713,3.714,3.712,3.712,1471.0
1702709760000,3.712,3.714,3.712,3.714,557.0
1702709820000,3.714,3.714,3.712,3.713,759.0
1702709880000,3.713,3.715,3.713,3.714,239.0
1702709940000,3.714,3.715,3.712,3.712,548.0
1702710000000,3.714,3.716,3.714,3.715,872.0
1702710060000,3.714,3.715,3.711,3.711,929.0
1702710120000,3.711,3.711,3.707,3.707,459.0
1702710180000,3.707,3.708,3.707,3.707,124.0
1702710240000,3.706,3.706,3.704,3.704,733.0
1702710300000,3.702,3.707,3.701,3.707,1076.0
1702710360000,3.709,3.713,3.709,3.712,559.0
1702710420000,3.713,3.713,3.712,3.713,201.0
1702710480000,3.714,3.714,3.711,3.712,1732.0
1702710540000,3.711,3.711,3.71,3.711,57.0
1702710600000,3.71,3.713,3.709,3.713,584.0
1702710660000,3.712,3.712,3.711,3.712,113.0
1702710720000,3.712,3.713,3.711,3.713,251.0
1702710780000,3.712,3.712,3.71,3.712,153.0
1702710840000,3.712,3.714,3.711,3.714,619.0
1702710900000,3.712,3.713,3.711,3.712,144.0
1702710960000,3.711,3.711,3.701,3.701,973.0
1702711020000,3.702,3.703,3.702,3.703,611.0
1702711080000,3.703,3.703,3.701,3.703,296.0
1702711140000,3.702,3.702,3.695,3.697,3313.0
1702711200000,3.696,3.696,3.693,3.693,331.0
1702711260000,3.693,3.693,3.691,3.691,289.0
1702711320000,3.693,3.694,3.692,3.692,288.0
1702711380000,3.692,3.692,3.689,3.691,670.0
1702711440000,3.692,3.692,3.688,3.689,1010.0
1702711500000,3.688,3.693,3.688,3.693,1513.0
1702711560000,3.693,3.693,3.688,3.69,4514.0
1702711620000,3.69,3.691,3.689,3.691,227.0
1702711680000,3.692,3.694,3.692,3.694,1059.0
1702711740000,3.695,3.698,3.695,3.698,201.0
1702711800000,3.699,3.699,3.695,3.698,1067.0
1702711860000,3.697,3.699,3.697,3.699,64.0
1702711920000,3.699,3.7,3.699,3.7,108.0
1702711980000,3.7,3.7,3.697,3.697,270.0
1702712040000,3.696,3.697,3.694,3.697,459.0
1702712100000,3.698,3.699,3.698,3.698,497.0
1702712160000,3.699,3.699,3.698,3.698,164.0
1702712220000,3.698,3.701,3.697,3.699,397.0
1702712280000,3.699,3.699,3.696,3.696,2983.0
1702712340000,3.696,3.698,3.696,3.697,349.0
1702712400000,3.698,3.699,3.697,3.697,253.0
1702712460000,3.698,3.698,3.696,3.696,702.0
1702712520000,3.695,3.695,3.692,3.692,540.0
1702712580000,3.693,3.694,3.69,3.691,870.0
1702712640000,3.693,3.694,3.691,3.694,2242.0
1702712700000,3.694,3.694,3.691,3.694,1339.0
1702712760000,3.693,3.693,3.689,3.69,863.0
1702712820000,3.693,3.694,3.693,3.694,287.0
1702712880000,3.694,3.698,3.693,3.698,333.0
1702712940000,3.697,3.701,3.697,3.7,791.0
1702713000000,3.7,3.702,3.699,3.701,1925.0
1702713060000,3.701,3.703,3.7,3.7,863.0
1702713120000,3.701,3.701,3.7,3.7,271.0
1702713180000,3.701,3.703,3.7,3.703,353.0
1702713240000,3.703,3.704,3.702,3.704,462.0
1702713300000,3.705,3.706,3.704,3.706,1026.0
1702713360000,3.705,3.708,3.705,3.707,194.0
1702713420000,3.707,3.707,3.706,3.706,271.0
1702713480000,3.707,3.708,3.703,3.705,3996.0
1702713540000,3.705,3.707,3.705,3.707,371.0
1702713600000,3.708,3.715,3.708,3.715,4336.0
1702713660000,3.716,3.717,3.716,3.716,904.0
1702713720000,3.715,3.717,3.715,3.716,405.0
1702713780000,3.717,3.718,3.716,3.718,356.0
1702713840000,3.718,3.722,3.718,3.72,1250.0
1702713900000,3.719,3.721,3.719,3.72,438.0
1702713960000,3.721,3.724,3.721,3.724,416.0
1702714020000,3.725,3.725,3.723,3.723,686.0
1702714080000,3.722,3.722,3.713,3.715,6492.0
1702714140000,3.716,3.729,3.715,3.729,8061.0
1702714200000,3.728,3.74,3.728,3.74,7991.0
1702714260000,3.741,3.746,3.739,3.739,7821.0
1702714320000,3.738,3.738,3.733,3.733,1012.0
1702714380000,3.733,3.733,3.728,3.728,2092.0
1702714440000,3.728,3.728,3.726,3.726,545.0
1702714500000,3.725,3.736,3.725,3.731,1763.0
1702714560000,3.732,3.734,3.732,3.734,1178.0
1702714620000,3.733,3.734,3.731,3.733,1420.0
1702714680000,3.733,3.735,3.733,3.735,724.0
1702714740000,3.735,3.735,3.733,3.733,348.0
1702714800000,3.733,3.736,3.731,3.736,2334.0
1702714860000,3.736,3.736,3.733,3.734,432.0
1702714920000,3.733,3.734,3.732,3.733,156.0
1702714980000,3.732,3.732,3.73,3.73,250.0
1702715040000,3.73,3.73,3.727,3.727,556.0
1702715100000,3.727,3.73,3.726,3.726,1723.0
1702715160000,3.725,3.727,3.725,3.727,533.0
1702715220000,3.727,3.727,3.726,3.726,155.0
1702715280000,3.726,3.727,3.726,3.727,209.0
1702715340000,3.728,3.728,3.725,3.726,298.0
1702715400000,3.726,3.728,3.724,3.727,649.0
1702715460000,3.726,3.726,3.716,3.719,5256.0
1702715520000,3.718,3.718,3.714,3.714,507.0
1702715580000,3.714,3.715,3.71,3.715,813.0
1702715640000,3.716,3.719,3.716,3.718,973.0
1702715700000,3.718,3.719,3.717,3.719,812.0
1702715760000,3.719,3.722,3.718,3.722,2649.0
1702715820000,3.722,3.724,3.709,3.71,3696.0
1702715880000,3.71,3.71,3.707,3.708,1650.0
1702715940000,3.709,3.71,3.708,3.71,648.0
1702716000000,3.71,3.712,3.709,3.712,752.0
1702716060000,3.712,3.712,3.71,3.712,370.0
1702716120000,3.713,3.713,3.711,3.711,359.0
1702716180000,3.712,3.716,3.712,3.716,385.0
1702716240000,3.716,3.718,3.716,3.717,356.0
1702716300000,3.718,3.718,3.717,3.717,1368.0
1702716360000,3.717,3.717,3.714,3.714,245.0
1702716420000,3.713,3.713,3.709,3.71,900.0
1702716480000,3.711,3.711,3.71,3.71,71.0
1702716540000,3.711,3.713,3.71,3.712,455.0
1702716600000,3.713,3.715,3.713,3.715,149.0
1702716660000,3.714,3.714,3.711,3.711,368.0
1702716720000,3.711,3.713,3.711,3.712,136.0
1702716780000,3.713,3.715,3.713,3.715,236.0
1702716840000,3.715,3.715,3.714,3.714,259.0
1702716900000,3.713,3.714,3.709,3.711,3084.0
1702716960000,3.712,3.714,3.712,3.714,514.0
1702717020000,3.714,3.716,3.714,3.716,364.0
1702717080000,3.715,3.716,3.715,3.715,210.0
1702717140000,3.714,3.714,3.713,3.713,389.0
1702717200000,3.713,3.716,3.713,3.715,739.0
1702717260000,3.716,3.718,3.715,3.717,570.0
1702717320000,3.718,3.718,3.717,3.717,168.0
1702717380000,3.717,3.719,3.716,3.718,354.0
1702717440000,3.717,3.72,3.715,3.718,3725.0
1702717500000,3.717,3.718,3.714,3.717,1875.0
1702717560000,3.718,3.719,3.718,3.719,196.0
1702717620000,3.719,3.727,3.719,3.727,1232.0
1702717680000,3.727,3.728,3.726,3.728,171.0
1702717740000,3.728,3.728,3.723,3.723,3815.0
1702717800000,3.723,3.724,3.723,3.723,377.0
1702717860000,3.724,3.724,3.723,3.723,528.0
1702717920000,3.723,3.724,3.721,3.724,345.0
1702717980000,3.723,3.725,3.722,3.723,894.0
1702718040000,3.723,3.728,3.723,3.728,1085.0
1702718100000,3.729,3.729,3.726,3.727,683.0
1702718160000,3.726,3.726,3.723,3.725,1219.0
1702718220000,3.723,3.724,3.723,3.724,207.0
1702718280000,3.724,3.724,3.723,3.723,62.0
1702718340000,3.722,3.722,3.72,3.721,371.0
1702718400000,3.721,3.721,3.72,3.72,559.0
1702718460000,3.721,3.721,3.715,3.718,3235.0
1702718520000,3.718,3.719,3.718,3.719,135.0
1702718580000,3.718,3.722,3.718,3.722,1557.0
1702718640000,3.722,3.723,3.721,3.723,63.0
1702718700000,3.723,3.723,3.722,3.722,991.0
1702718760000,3.722,3.724,3.721,3.724,163.0
1702718820000,3.723,3.723,3.72,3.723,1864.0
1702718880000,3.723,3.728,3.722,3.728,691.0
1702718940000,3.728,3.728,3.727,3.727,78.0
1702719000000,3.727,3.728,3.727,3.728,858.0
1702719060000,3.728,3.728,3.726,3.726,272.0
1702719120000,3.725,3.725,3.719,3.72,1156.0
1702719180000,3.719,3.723,3.716,3.723,1315.0
1702719240000,3.724,3.724,3.723,3.723,825.0
1702719300000,3.724,3.727,3.723,3.726,824.0
1702719360000,3.727,3.728,3.725,3.728,275.0
1702719420000,3.727,3.733,3.727,3.731,3877.0
1702719480000,3.731,3.731,3.727,3.727,1583.0
1702719540000,3.727,3.733,3.727,3.733,1499.0
1702719600000,3.732,3.735,3.731,3.735,932.0
1702719660000,3.736,3.739,3.735,3.736,1703.0
1702719720000,3.735,3.737,3.734,3.734,359.0
1702719780000,3.734,3.734,3.732,3.733,1064.0
1702719840000,3.733,3.733,3.73,3.73,767.0
1702719900000,3.73,3.73,3.726,3.726,756.0
1702719960000,3.725,3.735,3.725,3.735,2014.0
1702720020000,3.735,3.735,3.732,3.734,216.0
1702720080000,3.734,3.734,3.732,3.732,132.0
1702720140000,3.73,3.731,3.726,3.726,346.0
1702720200000,3.727,3.727,3.724,3.725,269.0
1702720260000,3.725,3.729,3.723,3.729,1176.0
1702720320000,3.728,3.729,3.727,3.729,248.0
1702720380000,3.728,3.729,3.726,3.728,419.0
1702720440000,3.727,3.727,3.725,3.727,101.0
1702720500000,3.727,3.735,3.727,3.735,1548.0
1702720560000,3.732,3.733,3.73,3.73,213.0
1702720620000,3.73,3.732,3.73,3.731,212.0
1702720680000,3.732,3.732,3.728,3.73,351.0
1702720740000,3.731,3.733,3.731,3.732,267.0
1702720800000,3.732,3.733,3.728,3.73,499.0
1702720860000,3.729,3.732,3.728,3.732,435.0
1702720920000,3.733,3.735,3.733,3.735,284.0
1702720980000,3.737,3.738,3.736,3.737,256.0
1702721040000,3.737,3.739,3.735,3.735,956.0
1702721100000,3.735,3.741,3.735,3.737,3360.0
1702721160000,3.737,3.739,3.736,3.739,1725.0
1702721220000,3.74,3.743,3.74,3.74,3394.0
1702721280000,3.74,3.74,3.735,3.735,923.0
1702721340000,3.735,3.737,3.734,3.736,2519.0
1702721400000,3.736,3.739,3.736,3.739,175.0
1702721460000,3.739,3.739,3.738,3.738,108.0
1702721520000,3.738,3.738,3.736,3.736,307.0
1702721580000,3.735,3.735,3.733,3.733,472.0
1702721640000,3.731,3.732,3.73,3.73,1512.0
1702721700000,3.73,3.73,3.73,3.73,0.0
1702721760000,3.732,3.732,3.731,3.732,239.0
1702721820000,3.731,3.731,3.728,3.73,1164.0
1702721880000,3.73,3.732,3.729,3.73,385.0
1702721940000,3.729,3.729,3.713,3.72,14119.0
1702722000000,3.721,3.723,3.719,3.723,1166.0
1702722060000,3.721,3.724,3.72,3.724,523.0
1702722120000,3.723,3.728,3.723,3.723,1876.0
1702722180000,3.723,3.723,3.721,3.721,497.0
1702722240000,3.722,3.722,3.721,3.722,146.0
1702722300000,3.723,3.734,3.723,3.728,8004.0
1702722360000,3.727,3.727,3.724,3.725,704.0
1702722420000,3.725,3.725,3.722,3.724,639.0
1702722480000,3.725,3.726,3.722,3.722,685.0
1702722540000,3.723,3.724,3.723,3.724,77.0
1702722600000,3.723,3.724,3.718,3.718,1475.0
1702722660000,3.719,3.722,3.719,3.721,467.0
1702722720000,3.721,3.723,3.72,3.723,169.0
1702722780000,3.723,3.723,3.721,3.721,1384.0
1702722840000,3.722,3.722,3.721,3.721,122.0
1702722900000,3.72,3.723,3.72,3.723,542.0
1702722960000,3.723,3.723,3.721,3.721,1753.0
1702723020000,3.721,3.721,3.712,3.712,4280.0
1702723080000,3.714,3.718,3.714,3.718,687.0
1702723140000,3.719,3.72,3.712,3.716,6070.0
1702723200000,3.717,3.722,3.716,3.719,3769.0
1702723260000,3.72,3.728,3.72,3.726,6705.0
1702723320000,3.727,3.728,3.725,3.728,818.0
1702723380000,3.728,3.728,3.725,3.728,473.0
1702723440000,3.728,3.73,3.728,3.73,548.0
1702723500000,3.73,3.73,3.724,3.724,2966.0
1702723560000,3.724,3.726,3.724,3.725,155.0
1702723620000,3.725,3.729,3.724,3.729,1803.0
1702723680000,3.729,3.731,3.728,3.728,513.0
1702723740000,3.728,3.729,3.727,3.727,277.0
1702723800000,3.727,3.728,3.726,3.728,260.0
1702723860000,3.726,3.728,3.726,3.728,148.0
1702723920000,3.729,3.732,3.729,3.732,160.0
1702723980000,3.731,3.732,3.731,3.732,401.0
1702724040000,3.731,3.731,3.729,3.729,180.0
1702724100000,3.729,3.729,3.727,3.728,179.0
1702724160000,3.729,3.735,3.729,3.733,768.0
1702724220000,3.732,3.738,3.731,3.735,823.0
1702724280000,3.736,3.737,3.731,3.735,1380.0
1702724340000,3.735,3.736,3.732,3.733,529.0
1702724400000,3.732,3.734,3.732,3.734,69.0
1702724460000,3.734,3.738,3.733,3.736,2383.0
1702724520000,3.735,3.735,3.733,3.733,116.0
1702724580000,3.732,3.732,3.731,3.731,95.0
1702724640000,3.731,3.733,3.731,3.733,658.0
1702724700000,3.732,3.732,3.728,3.73,478.0
1702724760000,3.73,3.738,3.73,3.738,1148.0
1702724820000,3.736,3.736,3.734,3.734,112.0
1702724880000,3.735,3.738,3.735,3.738,1237.0
1702724940000,3.738,3.739,3.736,3.736,618.0
1702725000000,3.736,3.737,3.734,3.734,488.0
1702725060000,3.733,3.735,3.733,3.735,411.0
1702725120000,3.735,3.735,3.731,3.734,795.0
1702725180000,3.731,3.732,3.73,3.732,332.0
1702725240000,3.731,3.731,3.729,3.729,83.0
1702725300000,3.73,3.736,3.73,3.736,1503.0
1702725360000,3.736,3.736,3.732,3.732,196.0
1702725420000,3.731,3.732,3.73,3.732,533.0
1702725480000,3.733,3.734,3.731,3.734,540.0
1702725540000,3.733,3.734,3.731,3.732,726.0
1702725600000,3.732,3.736,3.731,3.735,505.0
1702725660000,3.734,3.737,3.734,3.737,298.0
1702725720000,3.737,3.737,3.736,3.737,284.0
1702725780000,3.736,3.739,3.736,3.739,780.0
1702725840000,3.739,3.741,3.737,3.741,1107.0
1702725900000,3.741,3.743,3.741,3.742,563.0
1702725960000,3.742,3.746,3.742,3.746,267.0
1702726020000,3.746,3.751,3.746,3.75,2302.0
1702726080000,3.75,3.75,3.747,3.75,609.0
1702726140000,3.75,3.75,3.744,3.746,1979.0
1702726200000,3.747,3.761,3.746,3.76,8093.0
1702726260000,3.761,3.771,3.759,3.768,8203.0
1702726320000,3.768,3.782,3.767,3.781,6344.0
1702726380000,3.782,3.782,3.778,3.781,7141.0
1702726440000,3.781,3.786,3.779,3.784,10892.0
1702726500000,3.783,3.783,3.777,3.777,5071.0
1702726560000,3.777,3.786,3.777,3.783,8827.0
1702726620000,3.783,3.792,3.783,3.792,4140.0
1702726680000,3.791,3.804,3.79,3.802,11886.0
1702726740000,3.802,3.803,3.791,3.791,4851.0
1702726800000,3.79,3.792,3.783,3.783,7886.0
1702726860000,3.784,3.784,3.779,3.779,1449.0
1702726920000,3.779,3.779,3.771,3.773,5911.0
1702726980000,3.774,3.775,3.773,3.775,649.0
1702727040000,3.775,3.791,3.775,3.789,20097.0
1702727100000,3.789,3.791,3.783,3.783,4683.0
1702727160000,3.784,3.784,3.778,3.782,3316.0
1702727220000,3.783,3.784,3.778,3.784,2782.0
1702727280000,3.784,3.789,3.783,3.785,5665.0
1702727340000,3.784,3.784,3.775,3.776,4066.0
1702727400000,3.777,3.778,3.774,3.776,1650.0
1702727460000,3.776,3.777,3.776,3.776,207.0
1702727520000,3.776,3.776,3.776,3.776,276.0
1702727580000,3.776,3.785,3.775,3.781,3029.0
1702727640000,3.78,3.78,3.779,3.779,143.0
1702727700000,3.779,3.779,3.774,3.776,1955.0
1702727760000,3.775,3.792,3.775,3.786,13948.0
1702727820000,3.787,3.792,3.786,3.788,2026.0
1702727880000,3.788,3.789,3.785,3.787,1308.0
1702727940000,3.787,3.788,3.787,3.788,213.0
1702728000000,3.787,3.788,3.782,3.785,2871.0
1702728060000,3.785,3.786,3.783,3.783,3166.0
1702728120000,3.783,3.788,3.783,3.784,5935.0
1702728180000,3.783,3.785,3.781,3.785,908.0
1702728240000,3.785,3.785,3.783,3.784,4247.0
1702728300000,3.784,3.785,3.782,3.783,3796.0
1702728360000,3.783,3.783,3.775,3.78,4509.0
1702728420000,3.78,3.782,3.772,3.773,5955.0
1702728480000,3.775,3.777,3.772,3.774,4300.0
1702728540000,3.774,3.775,3.769,3.772,2719.0
1702728600000,3.772,3.774,3.77,3.77,2171.0
1702728660000,3.77,3.77,3.767,3.767,497.0
1702728720000,3.768,3.776,3.768,3.771,5950.0
1702728780000,3.77,3.77,3.767,3.768,441.0
1702728840000,3.768,3.769,3.761,3.764,5639.0
1702728900000,3.765,3.765,3.763,3.763,168.0
1702728960000,3.762,3.764,3.753,3.764,3107.0
1702729020000,3.765,3.77,3.765,3.768,4328.0
1702729080000,3.769,3.776,3.767,3.767,2252.0
1702729140000,3.767,3.773,3.763,3.772,2259.0
1702729200000,3.773,3.774,3.77,3.772,1237.0
1702729260000,3.772,3.776,3.772,3.776,388.0
1702729320000,3.776,3.777,3.77,3.774,2096.0
1702729380000,3.774,3.774,3.768,3.768,740.0
1702729440000,3.769,3.77,3.769,3.77,719.0
1702729500000,3.77,3.777,3.77,3.777,1794.0
1702729560000,3.778,3.779,3.774,3.774,2869.0
1702729620000,3.773,3.776,3.772,3.775,510.0
1702729680000,3.774,3.774,3.769,3.77,850.0
1702729740000,3.771,3.775,3.77,3.775,1097.0
1702729800000,3.776,3.778,3.775,3.775,1246.0
1702729860000,3.774,3.774,3.771,3.772,682.0
1702729920000,3.774,3.782,3.774,3.782,3016.0
1702729980000,3.783,3.784,3.778,3.783,2192.0
1702730040000,3.783,3.786,3.783,3.783,1356.0
1702730100000,3.784,3.786,3.782,3.786,421.0
1702730160000,3.785,3.786,3.784,3.784,363.0
1702730220000,3.783,3.783,3.782,3.783,817.0
1702730280000,3.782,3.782,3.776,3.782,966.0
1702730340000,3.783,3.786,3.783,3.786,320.0
1702730400000,3.786,3.786,3.784,3.785,1704.0
1702730460000,3.786,3.788,3.786,3.787,484.0
1702730520000,3.788,3.789,3.787,3.789,165.0
1702730580000,3.788,3.79,3.786,3.787,483.0
1702730640000,3.788,3.791,3.787,3.789,1623.0
1702730700000,3.789,3.791,3.78,3.782,8135.0
1702730760000,3.783,3.788,3.783,3.787,301.0
1702730820000,3.786,3.786,3.783,3.784,415.0
1702730880000,3.784,3.786,3.784,3.785,81.0
1702730940000,3.785,3.787,3.782,3.785,1074.0
1702731000000,3.785,3.785,3.783,3.784,258.0
1702731060000,3.785,3.785,3.781,3.782,350.0
1702731120000,3.782,3.784,3.781,3.782,242.0
1702731180000,3.782,3.782,3.78,3.78,241.0
1702731240000,3.781,3.787,3.781,3.786,897.0
1702731300000,3.787,3.789,3.786,3.789,548.0
1702731360000,3.789,3.79,3.789,3.789,1431.0
1702731420000,3.788,3.788,3.787,3.787,95.0
1702731480000,3.786,3.787,3.785,3.787,300.0
1702731540000,3.786,3.786,3.784,3.786,235.0
1702731600000,3.787,3.792,3.787,3.79,707.0
1702731660000,3.79,3.791,3.789,3.791,153.0
1702731720000,3.789,3.791,3.789,3.791,382.0
1702731780000,3.791,3.796,3.79,3.794,969.0
1702731840000,3.794,3.797,3.794,3.796,578.0
1702731900000,3.796,3.797,3.793,3.795,1880.0
1702731960000,3.795,3.798,3.793,3.797,1078.0
1702732020000,3.796,3.803,3.796,3.8,1654.0
1702732080000,3.8,3.804,3.8,3.804,1150.0
1702732140000,3.804,3.805,3.803,3.804,1327.0
1702732200000,3.804,3.804,3.801,3.801,448.0
1702732260000,3.801,3.807,3.799,3.807,2952.0
1702732320000,3.806,3.807,3.798,3.798,1518.0
1702732380000,3.799,3.799,3.796,3.798,1106.0
1702732440000,3.798,3.799,3.795,3.798,728.0
1702732500000,3.797,3.798,3.794,3.794,192.0
1702732560000,3.794,3.794,3.789,3.79,1321.0
1702732620000,3.789,3.791,3.789,3.791,950.0
1702732680000,3.792,3.792,3.787,3.787,684.0
1702732740000,3.787,3.787,3.784,3.787,680.0
1702732800000,3.787,3.795,3.787,3.794,1781.0
1702732860000,3.793,3.794,3.791,3.794,758.0
1702732920000,3.792,3.793,3.788,3.788,1774.0
1702732980000,3.787,3.787,3.78,3.781,1170.0
1702733040000,3.781,3.784,3.781,3.784,838.0
1702733100000,3.784,3.784,3.782,3.783,32.0
1702733160000,3.783,3.783,3.78,3.782,835.0
1702733220000,3.782,3.782,3.775,3.777,2185.0
1702733280000,3.777,3.778,3.776,3.778,435.0
1702733340000,3.779,3.779,3.772,3.773,2844.0
1702733400000,3.773,3.779,3.773,3.778,507.0
1702733460000,3.778,3.779,3.774,3.774,1212.0
1702733520000,3.773,3.774,3.771,3.773,813.0
1702733580000,3.774,3.774,3.769,3.771,1289.0
1702733640000,3.77,3.77,3.765,3.768,1799.0
1702733700000,3.768,3.769,3.766,3.769,197.0
1702733760000,3.768,3.77,3.765,3.769,986.0
1702733820000,3.769,3.77,3.767,3.77,322.0
1702733880000,3.77,3.775,3.77,3.772,1434.0
1702733940000,3.773,3.781,3.772,3.781,1853.0
1702734000000,3.78,3.78,3.777,3.779,425.0
1702734060000,3.779,3.78,3.778,3.78,255.0
1702734120000,3.781,3.781,3.781,3.781,337.0
1702734180000,3.781,3.787,3.781,3.784,749.0
1702734240000,3.783,3.785,3.78,3.78,767.0
1702734300000,3.779,3.785,3.778,3.785,594.0
1702734360000,3.786,3.786,3.781,3.784,478.0
1702734420000,3.785,3.787,3.785,3.786,430.0
1702734480000,3.787,3.788,3.787,3.787,428.0
1702734540000,3.789,3.789,3.786,3.787,502.0
1702734600000,3.786,3.787,3.781,3.787,3371.0
1702734660000,3.788,3.79,3.788,3.79,328.0
1702734720000,3.79,3.793,3.789,3.789,2761.0
1702734780000,3.788,3.79,3.784,3.79,1377.0
1702734840000,3.789,3.79,3.787,3.789,1334.0
1702734900000,3.79,3.792,3.79,3.792,281.0
1702734960000,3.79,3.791,3.789,3.789,188.0
1702735020000,3.79,3.792,3.79,3.79,123.0
1702735080000,3.791,3.791,3.786,3.787,565.0
1702735140000,3.788,3.789,3.787,3.787,89.0
1702735200000,3.787,3.791,3.786,3.79,368.0
1702735260000,3.79,3.793,3.79,3.79,536.0
1702735320000,3.792,3.792,3.783,3.783,727.0
1702735380000,3.783,3.787,3.783,3.784,286.0
1702735440000,3.784,3.785,3.781,3.782,1289.0
1702735500000,3.782,3.783,3.774,3.774,1752.0
1702735560000,3.774,3.776,3.774,3.775,2207.0
1702735620000,3.774,3.776,3.772,3.776,6825.0
1702735680000,3.778,3.778,3.775,3.776,3620.0
1702735740000,3.776,3.776,3.774,3.774,391.0
1702735800000,3.774,3.775,3.774,3.775,921.0
1702735860000,3.775,3.779,3.775,3.776,1538.0
1702735920000,3.776,3.776,3.773,3.775,1244.0
1702735980000,3.776,3.776,3.771,3.772,3314.0
1702736040000,3.772,3.772,3.771,3.771,1077.0
1702736100000,3.772,3.774,3.768,3.768,1818.0
1702736160000,3.768,3.773,3.768,3.772,557.0
1702736220000,3.772,3.775,3.772,3.775,218.0
1702736280000,3.775,3.777,3.775,3.776,753.0
1702736340000,3.776,3.779,3.775,3.778,1318.0
1702736400000,3.779,3.783,3.779,3.781,2549.0
1702736460000,3.78,3.78,3.775,3.775,529.0
1702736520000,3.774,3.78,3.774,3.779,3449.0
1702736580000,3.777,3.784,3.776,3.784,745.0
1702736640000,3.785,3.788,3.785,3.787,1667.0
1702736700000,3.785,3.785,3.783,3.785,799.0
1702736760000,3.785,3.785,3.779,3.779,324.0
1702736820000,3.779,3.779,3.777,3.777,433.0
1702736880000,3.777,3.78,3.777,3.777,812.0
1702736940000,3.776,3.782,3.776,3.782,1113.0
1702737000000,3.78,3.783,3.779,3.783,489.0
1702737060000,3.784,3.786,3.784,3.785,594.0
1702737120000,3.783,3.786,3.781,3.781,552.0
1702737180000,3.782,3.785,3.781,3.782,3346.0
1702737240000,3.783,3.786,3.783,3.784,754.0
1702737300000,3.784,3.785,3.784,3.785,104.0
1702737360000,3.785,3.786,3.785,3.786,252.0
1702737420000,3.786,3.786,3.785,3.785,324.0
1702737480000,3.785,3.785,3.777,3.777,1784.0
1702737540000,3.777,3.778,3.776,3.778,333.0
1702737600000,3.778,3.778,3.778,3.778,136.0
1702737660000,3.779,3.78,3.779,3.78,120.0
1702737720000,3.78,3.782,3.78,3.782,79.0
1702737780000,3.783,3.783,3.782,3.782,106.0
1702737840000,3.783,3.785,3.782,3.785,193.0
1702737900000,3.784,3.784,3.78,3.783,2899.0
1702737960000,3.782,3.784,3.781,3.782,254.0
1702738020000,3.783,3.783,3.777,3.777,552.0
1702738080000,3.778,3.78,3.776,3.779,477.0
1702738140000,3.779,3.779,3.776,3.778,380.0
1702738200000,3.777,3.78,3.776,3.776,648.0
1702738260000,3.777,3.778,3.776,3.776,97.0
1702738320000,3.778,3.782,3.778,3.782,2506.0
1702738380000,3.783,3.785,3.783,3.783,221.0
1702738440000,3.785,3.786,3.785,3.786,108.0
1702738500000,3.786,3.787,3.785,3.785,597.0
1702738560000,3.784,3.784,3.783,3.784,127.0
1702738620000,3.785,3.785,3.781,3.781,469.0
1702738680000,3.782,3.784,3.782,3.784,69.0
1702738740000,3.785,3.785,3.778,3.781,2500.0
1702738800000,3.781,3.783,3.779,3.781,929.0
1702738860000,3.782,3.788,3.782,3.788,642.0
1702738920000,3.786,3.789,3.785,3.785,1690.0
1702738980000,3.784,3.785,3.782,3.785,249.0
1702739040000,3.785,3.785,3.782,3.782,641.0
1702739100000,3.78,3.784,3.777,3.777,8903.0
1702739160000,3.776,3.777,3.773,3.777,5563.0
1702739220000,3.777,3.78,3.776,3.78,272.0
1702739280000,3.781,3.783,3.781,3.783,6117.0
1702739340000,3.782,3.782,3.778,3.778,764.0
1702739400000,3.778,3.779,3.776,3.776,1068.0
1702739460000,3.775,3.775,3.773,3.773,634.0
1702739520000,3.773,3.774,3.771,3.772,391.0
1702739580000,3.772,3.772,3.769,3.769,3431.0
1702739640000,3.768,3.775,3.768,3.775,1148.0
1702739700000,3.774,3.777,3.773,3.776,550.0
1702739760000,3.776,3.778,3.769,3.769,1278.0
1702739820000,3.769,3.773,3.762,3.766,3299.0
1702739880000,3.767,3.768,3.765,3.767,579.0
1702739940000,3.767,3.768,3.757,3.766,7144.0
1702740000000,3.767,3.77,3.766,3.77,812.0
1702740060000,3.771,3.771,3.766,3.768,557.0
1702740120000,3.769,3.769,3.767,3.767,319.0
1702740180000,3.767,3.767,3.763,3.764,838.0
1702740240000,3.764,3.764,3.761,3.764,787.0
1702740300000,3.764,3.766,3.764,3.766,559.0
1702740360000,3.767,3.767,3.764,3.764,214.0
1702740420000,3.763,3.767,3.763,3.764,572.0
1702740480000,3.764,3.764,3.762,3.762,259.0
1702740540000,3.762,3.766,3.762,3.766,266.0
1702740600000,3.765,3.767,3.765,3.767,266.0
1702740660000,3.768,3.773,3.768,3.772,1029.0
1702740720000,3.771,3.773,3.769,3.773,1159.0
1702740780000,3.774,3.779,3.774,3.779,256.0
1702740840000,3.779,3.784,3.779,3.781,757.0
1702740900000,3.784,3.786,3.784,3.786,1205.0
1702740960000,3.787,3.788,3.787,3.787,495.0
1702741020000,3.787,3.79,3.785,3.785,983.0
1702741080000,3.785,3.786,3.784,3.785,718.0
1702741140000,3.785,3.786,3.785,3.786,324.0
1702741200000,3.786,3.787,3.784,3.784,1629.0
1702741260000,3.784,3.787,3.784,3.786,185.0
1702741320000,3.787,3.787,3.786,3.786,104.0
1702741380000,3.787,3.79,3.787,3.79,670.0
1702741440000,3.79,3.792,3.79,3.79,4275.0
1702741500000,3.791,3.792,3.791,3.791,410.0
1702741560000,3.792,3.795,3.792,3.793,798.0
1702741620000,3.794,3.796,3.793,3.796,701.0
1702741680000,3.797,3.798,3.796,3.798,748.0
1702741740000,3.797,3.798,3.795,3.796,1033.0
1702741800000,3.797,3.803,3.796,3.802,2577.0
1702741860000,3.803,3.804,3.802,3.804,272.0
1702741920000,3.804,3.804,3.801,3.802,233.0
1702741980000,3.801,3.802,3.8,3.801,479.0
1702742040000,3.8,3.802,3.8,3.802,1187.0
1702742100000,3.802,3.803,3.8,3.8,977.0
1702742160000,3.799,3.802,3.798,3.801,842.0
1702742220000,3.8,3.802,3.799,3.801,2018.0
1702742280000,3.8,3.802,3.8,3.801,363.0
1702742340000,3.802,3.803,3.8,3.803,769.0
1702742400000,3.802,3.803,3.794,3.794,2849.0
1702742460000,3.794,3.797,3.791,3.796,1936.0
1702742520000,3.797,3.799,3.796,3.796,536.0
1702742580000,3.798,3.801,3.798,3.798,2256.0
1702742640000,3.799,3.801,3.794,3.796,3668.0
1702742700000,3.796,3.796,3.783,3.788,11180.0
1702742760000,3.786,3.786,3.781,3.784,2991.0
1702742820000,3.783,3.784,3.781,3.782,5006.0
1702742880000,3.783,3.784,3.782,3.783,906.0
1702742940000,3.783,3.784,3.78,3.781,1084.0
1702743000000,3.781,3.781,3.779,3.78,688.0
1702743060000,3.781,3.782,3.78,3.78,3962.0
1702743120000,3.78,3.782,3.778,3.778,2859.0
1702743180000,3.778,3.778,3.778,3.778,98.0
1702743240000,3.778,3.782,3.777,3.781,1514.0
1702743300000,3.781,3.786,3.78,3.782,1852.0
1702743360000,3.783,3.785,3.783,3.783,303.0
1702743420000,3.784,3.79,3.782,3.782,6322.0
1702743480000,3.782,3.786,3.782,3.785,481.0
1702743540000,3.785,3.789,3.785,3.788,430.0
1702743600000,3.789,3.789,3.788,3.788,166.0
1702743660000,3.789,3.79,3.786,3.787,274.0
1702743720000,3.787,3.787,3.784,3.785,376.0
1702743780000,3.786,3.786,3.782,3.783,1293.0
1702743840000,3.784,3.785,3.784,3.785,541.0
1702743900000,3.784,3.789,3.784,3.789,378.0
1702743960000,3.789,3.795,3.789,3.793,400.0
1702744020000,3.793,3.794,3.792,3.793,150.0
1702744080000,3.793,3.793,3.786,3.789,1946.0
1702744140000,3.789,3.79,3.788,3.79,466.0
1702744200000,3.791,3.791,3.785,3.785,293.0
1702744260000,3.785,3.787,3.783,3.787,1587.0
1702744320000,3.787,3.79,3.787,3.79,226.0
1702744380000,3.791,3.797,3.791,3.797,1292.0
1702744440000,3.797,3.809,3.796,3.809,5895.0
1702744500000,3.808,3.809,3.803,3.808,2853.0
1702744560000,3.806,3.811,3.805,3.808,1821.0
1702744620000,3.81,3.815,3.81,3.811,4952.0
1702744680000,3.811,3.813,3.811,3.813,800.0
1702744740000,3.813,3.817,3.812,3.816,1474.0
1702744800000,3.817,3.818,3.816,3.818,1104.0
1702744860000,3.818,3.824,3.817,3.824,812.0
1702744920000,3.824,3.83,3.824,3.83,1469.0
1702744980000,3.829,3.834,3.826,3.831,2579.0
1702745040000,3.831,3.834,3.831,3.834,1376.0
1702745100000,3.833,3.833,3.824,3.826,3180.0
1702745160000,3.827,3.827,3.817,3.818,2748.0
1702745220000,3.819,3.827,3.818,3.825,2022.0
1702745280000,3.825,3.825,3.821,3.824,650.0
1702745340000,3.823,3.825,3.821,3.821,404.0
1702745400000,3.82,3.834,3.82,3.832,3525.0
1702745460000,3.832,3.834,3.83,3.83,495.0
1702745520000,3.829,3.829,3.823,3.827,1696.0
1702745580000,3.827,3.827,3.822,3.822,504.0
1702745640000,3.823,3.823,3.818,3.821,2227.0
1702745700000,3.82,3.825,3.818,3.82,1591.0
1702745760000,3.82,3.82,3.813,3.813,1481.0
1702745820000,3.812,3.818,3.81,3.818,1263.0
1702745880000,3.816,3.816,3.809,3.813,1367.0
1702745940000,3.813,3.816,3.813,3.816,410.0
1702746000000,3.816,3.825,3.811,3.813,1876.0
1702746060000,3.815,3.821,3.815,3.817,904.0
1702746120000,3.815,3.817,3.812,3.815,1652.0
1702746180000,3.814,3.817,3.813,3.815,1240.0
1702746240000,3.816,3.817,3.813,3.817,1688.0
1702746300000,3.818,3.824,3.818,3.82,5434.0
1702746360000,3.821,3.823,3.821,3.821,1395.0
1702746420000,3.821,3.821,3.811,3.812,1822.0
1702746480000,3.812,3.818,3.811,3.811,4831.0
1702746540000,3.81,3.812,3.807,3.81,6631.0
1702746600000,3.81,3.815,3.81,3.812,1501.0
1702746660000,3.813,3.817,3.807,3.811,3493.0
1702746720000,3.811,3.814,3.808,3.809,694.0
1702746780000,3.808,3.809,3.806,3.806,604.0
1702746840000,3.805,3.806,3.803,3.806,1844.0
1702746900000,3.805,3.818,3.804,3.816,3948.0
1702746960000,3.816,3.817,3.814,3.816,497.0
1702747020000,3.817,3.823,3.817,3.822,826.0
1702747080000,3.823,3.827,3.823,3.826,3441.0
1702747140000,3.826,3.831,3.824,3.826,2184.0
1702747200000,3.828,3.833,3.828,3.833,552.0
1702747260000,3.833,3.837,3.833,3.835,1282.0
1702747320000,3.835,3.839,3.833,3.833,1826.0
1702747380000,3.831,3.835,3.828,3.835,4483.0
1702747440000,3.836,3.841,3.836,3.84,1008.0
1702747500000,3.839,3.849,3.83,3.845,14195.0
1702747560000,3.844,3.844,3.841,3.844,2270.0
1702747620000,3.843,3.848,3.843,3.848,2367.0
1702747680000,3.848,3.848,3.838,3.838,2002.0
1702747740000,3.837,3.837,3.83,3.83,2185.0
1702747800000,3.831,3.832,3.821,3.821,5966.0
1702747860000,3.822,3.822,3.81,3.81,2783.0
1702747920000,3.811,3.816,3.805,3.816,3263.0
1702747980000,3.815,3.821,3.814,3.821,1817.0
1702748040000,3.823,3.83,3.823,3.829,1023.0
1702748100000,3.828,3.831,3.823,3.831,1808.0
1702748160000,3.831,3.833,3.821,3.823,6545.0
1702748220000,3.823,3.828,3.821,3.825,3011.0
1702748280000,3.825,3.83,3.823,3.823,745.0
1702748340000,3.822,3.823,3.82,3.821,1136.0
1702748400000,3.822,3.826,3.822,3.826,876.0
1702748460000,3.826,3.831,3.821,3.831,1745.0
1702748520000,3.831,3.831,3.828,3.83,374.0
1702748580000,3.831,3.835,3.83,3.831,545.0
1702748640000,3.832,3.841,3.832,3.84,3153.0
1702748700000,3.84,3.847,3.84,3.847,673.0
1702748760000,3.846,3.847,3.842,3.845,718.0
1702748820000,3.846,3.849,3.843,3.847,1073.0
1702748880000,3.848,3.851,3.848,3.851,197.0
1702748940000,3.849,3.85,3.844,3.849,1407.0
1702749000000,3.849,3.855,3.849,3.852,1358.0
1702749060000,3.852,3.852,3.85,3.852,498.0
1702749120000,3.851,3.852,3.848,3.85,1035.0
1702749180000,3.85,3.856,3.843,3.85,4569.0
1702749240000,3.849,3.85,3.845,3.848,1010.0
1702749300000,3.847,3.849,3.844,3.846,754.0
1702749360000,3.845,3.845,3.84,3.842,1947.0
1702749420000,3.842,3.844,3.836,3.838,2437.0
1702749480000,3.838,3.842,3.835,3.836,1318.0
1702749540000,3.836,3.838,3.835,3.838,332.0
1702749600000,3.838,3.838,3.833,3.833,1402.0
1702749660000,3.832,3.836,3.828,3.835,984.0
1702749720000,3.835,3.837,3.833,3.834,1074.0
1702749780000,3.835,3.835,3.824,3.824,1575.0
1702749840000,3.826,3.826,3.822,3.824,874.0
1702749900000,3.824,3.831,3.822,3.826,6891.0
1702749960000,3.825,3.825,3.817,3.818,2782.0
1702750020000,3.818,3.823,3.812,3.823,7064.0
1702750080000,3.822,3.825,3.819,3.82,983.0
1702750140000,3.82,3.82,3.811,3.812,3839.0
1702750200000,3.81,3.814,3.807,3.808,1534.0
1702750260000,3.807,3.807,3.806,3.806,511.0
1702750320000,3.806,3.806,3.801,3.802,1072.0
1702750380000,3.803,3.806,3.797,3.804,4562.0
1702750440000,3.804,3.804,3.802,3.803,243.0
1702750500000,3.804,3.809,3.801,3.801,1437.0
1702750560000,3.8,3.8,3.788,3.789,2406.0
1702750620000,3.788,3.805,3.788,3.804,1510.0
1702750680000,3.804,3.807,3.802,3.806,809.0
1702750740000,3.806,3.81,3.806,3.806,1510.0
1702750800000,3.805,3.812,3.803,3.808,2176.0
1702750860000,3.81,3.814,3.81,3.813,1487.0
1702750920000,3.814,3.814,3.802,3.807,1773.0
1702750980000,3.808,3.811,3.806,3.808,4811.0
1702751040000,3.809,3.811,3.805,3.805,3822.0
1702751100000,3.805,3.806,3.8,3.801,2888.0
1702751160000,3.802,3.809,3.802,3.808,4157.0
1702751220000,3.808,3.808,3.791,3.794,3324.0
1702751280000,3.794,3.799,3.79,3.793,3188.0
1702751340000,3.793,3.799,3.789,3.799,5331.0
1702751400000,3.799,3.806,3.795,3.806,3728.0
1702751460000,3.804,3.814,3.802,3.813,5144.0
1702751520000,3.813,3.814,3.812,3.812,522.0
1702751580000,3.811,3.815,3.809,3.809,2184.0
1702751640000,3.81,3.813,3.81,3.812,416.0
1702751700000,3.813,3.817,3.813,3.817,203.0
1702751760000,3.818,3.819,3.818,3.819,306.0
1702751820000,3.818,3.818,3.807,3.809,2016.0
1702751880000,3.81,3.815,3.808,3.815,1373.0
1702751940000,3.814,3.816,3.808,3.809,1930.0
1702752000000,3.809,3.809,3.805,3.808,401.0
1702752060000,3.807,3.81,3.806,3.81,419.0
1702752120000,3.81,3.814,3.81,3.813,342.0
1702752180000,3.813,3.813,3.806,3.806,223.0
1702752240000,3.805,3.807,3.803,3.803,1020.0
1702752300000,3.804,3.807,3.803,3.807,821.0
1702752360000,3.807,3.807,3.803,3.803,1018.0
1702752420000,3.804,3.805,3.801,3.801,989.0
1702752480000,3.803,3.804,3.803,3.804,291.0
1702752540000,3.805,3.809,3.805,3.808,299.0
1702752600000,3.809,3.814,3.808,3.814,221.0
1702752660000,3.814,3.815,3.813,3.813,248.0
1702752720000,3.812,3.812,3.808,3.808,728.0
1702752780000,3.808,3.809,3.806,3.806,244.0
1702752840000,3.804,3.806,3.791,3.794,4008.0
1702752900000,3.793,3.801,3.793,3.799,1903.0
1702752960000,3.799,3.801,3.798,3.801,1850.0
1702753020000,3.8,3.804,3.8,3.804,563.0
1702753080000,3.804,3.808,3.801,3.808,622.0
1702753140000,3.806,3.811,3.806,3.811,1498.0
1702753200000,3.81,3.814,3.81,3.814,738.0
1702753260000,3.813,3.814,3.811,3.812,744.0
1702753320000,3.813,3.814,3.813,3.813,87.0
1702753380000,3.814,3.817,3.81,3.817,3223.0
1702753440000,3.818,3.821,3.818,3.821,138.0
1702753500000,3.82,3.82,3.809,3.809,1697.0
1702753560000,3.808,3.808,3.795,3.803,7171.0
1702753620000,3.802,3.802,3.792,3.795,3633.0
1702753680000,3.794,3.796,3.789,3.789,3586.0
1702753740000,3.788,3.788,3.784,3.786,5997.0
1702753800000,3.786,3.788,3.784,3.784,1802.0
1702753860000,3.785,3.797,3.783,3.796,6123.0
1702753920000,3.796,3.796,3.783,3.787,1162.0
1702753980000,3.787,3.789,3.777,3.777,1705.0
1702754040000,3.78,3.787,3.779,3.785,1599.0
1702754100000,3.785,3.793,3.785,3.791,767.0
1702754160000,3.792,3.797,3.792,3.797,563.0
1702754220000,3.796,3.803,3.796,3.803,394.0
1702754280000,3.802,3.802,3.799,3.799,637.0
1702754340000,3.8,3.804,3.8,3.804,1144.0
1702754400000,3.804,3.807,3.803,3.807,1411.0
1702754460000,3.808,3.812,3.806,3.808,1509.0
1702754520000,3.809,3.81,3.808,3.81,121.0
1702754580000,3.81,3.81,3.803,3.803,599.0
1702754640000,3.803,3.805,3.801,3.804,1125.0
1702754700000,3.805,3.806,3.793,3.798,1248.0
1702754760000,3.797,3.8,3.796,3.799,555.0
1702754820000,3.799,3.804,3.798,3.798,462.0
1702754880000,3.798,3.8,3.797,3.8,148.0
1702754940000,3.801,3.801,3.8,3.801,377.0
1702755000000,3.802,3.803,3.801,3.803,617.0
1702755060000,3.802,3.802,3.787,3.787,1239.0
1702755120000,3.787,3.787,3.778,3.783,2058.0
1702755180000,3.784,3.784,3.775,3.778,3731.0
1702755240000,3.778,3.78,3.774,3.779,962.0
1702755300000,3.78,3.783,3.775,3.777,5060.0
1702755360000,3.779,3.78,3.777,3.779,1230.0
1702755420000,3.779,3.783,3.775,3.776,623.0
1702755480000,3.776,3.776,3.761,3.772,4838.0
1702755540000,3.773,3.775,3.77,3.771,1653.0
1702755600000,3.771,3.775,3.771,3.773,1915.0
1702755660000,3.772,3.773,3.763,3.772,2013.0
1702755720000,3.772,3.772,3.765,3.766,653.0
1702755780000,3.767,3.773,3.765,3.773,262.0
1702755840000,3.771,3.771,3.766,3.768,533.0
1702755900000,3.771,3.778,3.771,3.776,2550.0
1702755960000,3.779,3.78,3.777,3.778,339.0
1702756020000,3.778,3.778,3.774,3.775,855.0
1702756080000,3.776,3.783,3.776,3.783,257.0
1702756140000,3.783,3.788,3.783,3.787,3054.0
1702756200000,3.786,3.786,3.783,3.784,680.0
1702756260000,3.783,3.784,3.781,3.784,453.0
1702756320000,3.785,3.787,3.783,3.784,1641.0
1702756380000,3.785,3.791,3.785,3.791,592.0
1702756440000,3.791,3.791,3.789,3.789,615.0
1702756500000,3.791,3.794,3.791,3.792,1091.0
1702756560000,3.793,3.798,3.793,3.795,798.0
1702756620000,3.794,3.794,3.784,3.786,1336.0
1702756680000,3.786,3.787,3.784,3.787,230.0
1702756740000,3.786,3.787,3.784,3.787,542.0
1702756800000,3.788,3.789,3.785,3.785,597.0
1702756860000,3.788,3.796,3.785,3.796,1453.0
1702756920000,3.795,3.798,3.794,3.798,249.0
1702756980000,3.799,3.804,3.799,3.804,725.0
1702757040000,3.805,3.81,3.804,3.81,452.0
1702757100000,3.811,3.816,3.811,3.814,3669.0
1702757160000,3.814,3.816,3.81,3.811,3031.0
1702757220000,3.811,3.814,3.811,3.814,1437.0
1702757280000,3.813,3.817,3.813,3.814,242.0
1702757340000,3.815,3.821,3.815,3.821,1955.0
1702757400000,3.821,3.823,3.82,3.823,1023.0
1702757460000,3.822,3.822,3.812,3.814,1192.0
1702757520000,3.815,3.818,3.815,3.818,727.0
1702757580000,3.816,3.819,3.816,3.817,317.0
1702757640000,3.817,3.819,3.816,3.818,1212.0
1702757700000,3.818,3.823,3.815,3.815,2308.0
1702757760000,3.814,3.818,3.814,3.814,537.0
1702757820000,3.814,3.815,3.808,3.812,1405.0
1702757880000,3.814,3.818,3.812,3.815,2131.0
1702757940000,3.815,3.817,3.814,3.817,648.0
1702758000000,3.816,3.817,3.816,3.816,139.0
1702758060000,3.817,3.82,3.817,3.82,355.0
1702758120000,3.82,3.821,3.82,3.821,330.0
1702758180000,3.822,3.823,3.822,3.822,277.0
1702758240000,3.822,3.826,3.822,3.825,447.0
1702758300000,3.823,3.823,3.817,3.817,2547.0
1702758360000,3.82,3.821,3.819,3.821,41.0
1702758420000,3.82,3.824,3.817,3.824,539.0
1702758480000,3.823,3.824,3.821,3.822,218.0
1702758540000,3.822,3.822,3.82,3.821,350.0
1702758600000,3.821,3.822,3.819,3.822,524.0
1702758660000,3.821,3.825,3.82,3.825,509.0
1702758720000,3.825,3.826,3.82,3.82,650.0
1702758780000,3.82,3.821,3.815,3.816,2297.0
1702758840000,3.815,3.817,3.812,3.817,528.0
1702758900000,3.817,3.819,3.816,3.819,130.0
1702758960000,3.82,3.822,3.82,3.822,565.0
1702759020000,3.821,3.821,3.818,3.819,127.0
1702759080000,3.819,3.82,3.813,3.813,413.0
1702759140000,3.812,3.812,3.806,3.807,1822.0
1702759200000,3.808,3.811,3.807,3.811,582.0
1702759260000,3.811,3.811,3.808,3.808,759.0
1702759320000,3.807,3.808,3.806,3.808,514.0
1702759380000,3.809,3.811,3.808,3.808,264.0
1702759440000,3.809,3.809,3.808,3.808,288.0
1702759500000,3.809,3.81,3.809,3.809,545.0
1702759560000,3.809,3.81,3.808,3.808,230.0
1702759620000,3.807,3.809,3.805,3.809,4091.0
1702759680000,3.806,3.806,3.798,3.799,11686.0
1702759740000,3.798,3.801,3.794,3.8,2102.0
1702759800000,3.802,3.803,3.802,3.802,330.0
1702759860000,3.802,3.803,3.797,3.801,493.0
1702759920000,3.799,3.802,3.799,3.802,174.0
1702759980000,3.803,3.804,3.801,3.801,363.0
1702760040000,3.8,3.8,3.795,3.795,389.0
1702760100000,3.795,3.799,3.794,3.799,895.0
1702760160000,3.798,3.801,3.798,3.801,550.0
1702760220000,3.801,3.805,3.801,3.803,819.0
1702760280000,3.805,3.806,3.802,3.803,461.0
1702760340000,3.801,3.803,3.801,3.803,44.0
1702760400000,3.802,3.809,3.801,3.801,1550.0
1702760460000,3.805,3.809,3.804,3.809,314.0
1702760520000,3.808,3.81,3.806,3.81,130.0
1702760580000,3.81,3.81,3.805,3.806,196.0
1702760640000,3.805,3.808,3.805,3.808,361.0
1702760700000,3.807,3.807,3.802,3.802,317.0
1702760760000,3.802,3.802,3.796,3.798,750.0
1702760820000,3.797,3.797,3.794,3.794,364.0
1702760880000,3.794,3.795,3.794,3.795,350.0
1702760940000,3.795,3.795,3.782,3.784,1656.0
1702761000000,3.783,3.783,3.779,3.78,3526.0
1702761060000,3.781,3.785,3.78,3.783,1805.0
1702761120000,3.783,3.791,3.783,3.791,14065.0
1702761180000,3.79,3.796,3.788,3.796,1033.0
1702761240000,3.796,3.796,3.789,3.791,2678.0
1702761300000,3.791,3.8,3.791,3.799,2255.0
1702761360000,3.798,3.798,3.791,3.792,1505.0
1702761420000,3.792,3.792,3.789,3.792,443.0
1702761480000,3.792,3.792,3.79,3.79,366.0
1702761540000,3.79,3.79,3.789,3.79,110.0
1702761600000,3.79,3.794,3.787,3.794,1975.0
1702761660000,3.793,3.793,3.786,3.786,570.0
1702761720000,3.786,3.787,3.782,3.784,869.0
1702761780000,3.784,3.785,3.782,3.782,469.0
1702761840000,3.781,3.785,3.781,3.784,561.0
1702761900000,3.784,3.784,3.782,3.782,270.0
1702761960000,3.782,3.782,3.779,3.779,1032.0
1702762020000,3.778,3.778,3.768,3.768,2220.0
1702762080000,3.768,3.779,3.768,3.776,1402.0
1702762140000,3.775,3.776,3.773,3.776,1712.0
1702762200000,3.777,3.784,3.777,3.784,533.0
1702762260000,3.785,3.794,3.785,3.788,2041.0
1702762320000,3.788,3.792,3.788,3.789,134.0
1702762380000,3.788,3.789,3.785,3.789,732.0
1702762440000,3.79,3.791,3.786,3.787,699.0
1702762500000,3.788,3.791,3.788,3.79,234.0
1702762560000,3.789,3.79,3.789,3.79,72.0
1702762620000,3.789,3.789,3.786,3.787,461.0
1702762680000,3.786,3.788,3.783,3.785,542.0
1702762740000,3.784,3.785,3.782,3.785,558.0
1702762800000,3.784,3.786,3.784,3.784,387.0
1702762860000,3.786,3.786,3.779,3.78,316.0
1702762920000,3.781,3.782,3.78,3.781,603.0
1702762980000,3.78,3.78,3.777,3.777,186.0
1702763040000,3.776,3.776,3.773,3.774,465.0
1702763100000,3.773,3.774,3.767,3.774,1015.0
1702763160000,3.774,3.777,3.774,3.777,180.0
1702763220000,3.778,3.778,3.777,3.777,212.0
1702763280000,3.778,3.779,3.773,3.773,763.0
1702763340000,3.772,3.772,3.771,3.771,137.0
1702763400000,3.773,3.775,3.769,3.771,1249.0
1702763460000,3.77,3.77,3.765,3.77,1961.0
1702763520000,3.77,3.772,3.769,3.772,614.0
1702763580000,3.773,3.777,3.772,3.777,200.0
1702763640000,3.776,3.776,3.772,3.774,402.0
1702763700000,3.774,3.775,3.773,3.775,232.0
1702763760000,3.775,3.777,3.773,3.773,623.0
1702763820000,3.775,3.78,3.775,3.778,154.0
1702763880000,3.777,3.777,3.77,3.77,779.0
1702763940000,3.77,3.772,3.768,3.769,1195.0
1702764000000,3.768,3.777,3.768,3.777,805.0
1702764060000,3.776,3.78,3.774,3.78,1933.0
1702764120000,3.78,3.78,3.769,3.769,1624.0
1702764180000,3.77,3.77,3.766,3.766,627.0
1702764240000,3.767,3.767,3.761,3.763,1103.0
1702764300000,3.764,3.767,3.744,3.746,10275.0
1702764360000,3.745,3.755,3.74,3.753,15155.0
1702764420000,3.752,3.756,3.747,3.755,4184.0
1702764480000,3.756,3.759,3.75,3.757,5066.0
1702764540000,3.756,3.756,3.75,3.754,1957.0
1702764600000,3.756,3.759,3.755,3.758,761.0
1702764660000,3.758,3.765,3.758,3.764,1853.0
1702764720000,3.765,3.767,3.764,3.766,153.0
1702764780000,3.767,3.769,3.767,3.769,912.0
1702764840000,3.768,3.774,3.768,3.774,2627.0
1702764900000,3.772,3.774,3.769,3.773,1076.0
1702764960000,3.774,3.775,3.772,3.774,373.0
1702765020000,3.774,3.774,3.766,3.768,4259.0
1702765080000,3.768,3.771,3.768,3.768,1438.0
1702765140000,3.77,3.774,3.77,3.772,1043.0
1702765200000,3.772,3.772,3.769,3.772,1057.0
1702765260000,3.774,3.777,3.774,3.777,917.0
1702765320000,3.777,3.784,3.775,3.782,5319.0
1702765380000,3.781,3.784,3.781,3.783,985.0
1702765440000,3.783,3.783,3.782,3.783,500.0
1702765500000,3.783,3.784,3.782,3.784,578.0
1702765560000,3.784,3.784,3.783,3.783,339.0
1702765620000,3.783,3.783,3.78,3.78,788.0
1702765680000,3.779,3.779,3.776,3.776,485.0
1702765740000,3.776,3.776,3.776,3.776,0.0
1702765800000,3.777,3.792,3.777,3.792,7305.0
1702765860000,3.792,3.793,3.79,3.791,351.0
1702765920000,3.791,3.799,3.791,3.797,4055.0
1702765980000,3.797,3.797,3.796,3.797,1638.0
1702766040000,3.797,3.798,3.795,3.796,1674.0
1702766100000,3.796,3.796,3.794,3.795,554.0
1702766160000,3.795,3.795,3.795,3.795,4.0
1702766220000,3.795,3.797,3.795,3.796,523.0
1702766280000,3.797,3.797,3.795,3.795,370.0
1702766340000,3.796,3.796,3.793,3.793,743.0
1702766400000,3.792,3.794,3.786,3.786,2400.0
1702766460000,3.786,3.787,3.785,3.787,511.0
1702766520000,3.787,3.788,3.787,3.788,285.0
1702766580000,3.789,3.79,3.789,3.79,405.0
1702766640000,3.79,3.791,3.789,3.79,207.0
1702766700000,3.79,3.79,3.79,3.79,0.0
1702766760000,3.791,3.791,3.79,3.791,125.0
1702766820000,3.791,3.791,3.791,3.791,2.0
1702766880000,3.792,3.793,3.792,3.793,27.0
1702766940000,3.793,3.793,3.793,3.793,0.0
1702767000000,3.793,3.793,3.791,3.791,620.0
1702767060000,3.792,3.794,3.792,3.794,368.0
1702767120000,3.794,3.796,3.794,3.796,603.0
1702767180000,3.796,3.796,3.796,3.796,0.0
1702767240000,3.796,3.8,3.796,3.799,367.0
1702767300000,3.799,3.799,3.799,3.799,36.0
1702767360000,3.8,3.801,3.8,3.801,75.0
1702767420000,3.801,3.801,3.8,3.8,333.0
1702767480000,3.801,3.801,3.799,3.799,926.0
1702767540000,3.799,3.8,3.799,3.8,286.0
1702767600000,3.801,3.802,3.796,3.796,1661.0
1702767660000,3.797,3.799,3.797,3.799,218.0
1702767720000,3.799,3.799,3.798,3.799,397.0
1702767780000,3.798,3.798,3.795,3.795,242.0
1702767840000,3.794,3.797,3.794,3.795,377.0
1702767900000,3.795,3.796,3.794,3.796,3147.0
1702767960000,3.796,3.797,3.793,3.793,1975.0
1702768020000,3.794,3.794,3.79,3.792,2478.0
1702768080000,3.792,3.793,3.789,3.789,779.0
1702768140000,3.788,3.788,3.779,3.779,10258.0
1702768200000,3.778,3.781,3.778,3.778,2336.0
1702768260000,3.777,3.777,3.773,3.777,632.0
1702768320000,3.776,3.777,3.773,3.773,374.0
1702768380000,3.773,3.774,3.769,3.769,711.0
1702768440000,3.768,3.769,3.766,3.768,1318.0
1702768500000,3.767,3.777,3.767,3.776,3770.0
1702768560000,3.776,3.78,3.776,3.779,583.0
1702768620000,3.78,3.78,3.776,3.778,402.0
1702768680000,3.779,3.784,3.779,3.784,547.0
1702768740000,3.783,3.788,3.783,3.787,565.0
1702768800000,3.785,3.785,3.772,3.773,12031.0
1702768860000,3.773,3.779,3.773,3.779,922.0
1702768920000,3.778,3.779,3.777,3.779,512.0
1702768980000,3.779,3.779,3.777,3.778,960.0
1702769040000,3.778,3.781,3.778,3.779,968.0
1702769100000,3.779,3.779,3.771,3.772,1267.0
1702769160000,3.772,3.775,3.771,3.772,414.0
1702769220000,3.772,3.772,3.768,3.768,394.0
1702769280000,3.768,3.772,3.768,3.771,118.0
1702769340000,3.77,3.773,3.768,3.773,952.0
1702769400000,3.771,3.771,3.766,3.769,420.0
1702769460000,3.771,3.774,3.771,3.774,353.0
1702769520000,3.774,3.776,3.774,3.774,1846.0
1702769580000,3.773,3.773,3.77,3.771,554.0
1702769640000,3.771,3.771,3.767,3.767,657.0
1702769700000,3.767,3.767,3.765,3.765,187.0
1702769760000,3.766,3.766,3.76,3.763,3568.0
1702769820000,3.764,3.769,3.764,3.768,953.0
1702769880000,3.768,3.768,3.766,3.766,288.0
1702769940000,3.765,3.765,3.763,3.763,1042.0
1702770000000,3.764,3.768,3.763,3.766,1032.0
1702770060000,3.766,3.768,3.765,3.766,678.0
1702770120000,3.765,3.766,3.763,3.763,353.0
1702770180000,3.763,3.763,3.761,3.763,293.0
1702770240000,3.762,3.764,3.761,3.761,1418.0
1702770300000,3.76,3.762,3.758,3.762,1320.0
1702770360000,3.761,3.761,3.759,3.759,491.0
1702770420000,3.758,3.76,3.755,3.76,537.0
1702770480000,3.759,3.76,3.756,3.758,204.0
1702770540000,3.756,3.761,3.756,3.76,251.0
1702770600000,3.761,3.765,3.76,3.765,890.0
1702770660000,3.766,3.768,3.763,3.768,824.0
1702770720000,3.768,3.77,3.768,3.77,78.0
1702770780000,3.77,3.77,3.763,3.763,848.0
1702770840000,3.763,3.764,3.76,3.763,1154.0
1702770900000,3.762,3.764,3.762,3.764,1360.0
1702770960000,3.763,3.765,3.761,3.765,453.0
1702771020000,3.764,3.766,3.764,3.765,176.0
1702771080000,3.764,3.771,3.764,3.771,4920.0
1702771140000,3.771,3.771,3.769,3.771,372.0
1702771200000,3.769,3.774,3.768,3.774,2481.0
1702771260000,3.773,3.776,3.772,3.772,1072.0
1702771320000,3.772,3.773,3.772,3.773,138.0
1702771380000,3.774,3.776,3.774,3.775,64.0
1702771440000,3.775,3.776,3.775,3.776,832.0
1702771500000,3.776,3.776,3.773,3.774,520.0
1702771560000,3.774,3.774,3.769,3.769,816.0
1702771620000,3.768,3.769,3.763,3.765,978.0
1702771680000,3.766,3.768,3.765,3.765,797.0
1702771740000,3.764,3.765,3.764,3.765,244.0
1702771800000,3.765,3.768,3.765,3.767,274.0
1702771860000,3.766,3.766,3.761,3.763,745.0
1702771920000,3.764,3.767,3.764,3.765,302.0
1702771980000,3.765,3.766,3.762,3.762,220.0
1702772040000,3.761,3.762,3.759,3.762,1271.0
1702772100000,3.762,3.762,3.758,3.759,747.0
1702772160000,3.758,3.766,3.758,3.763,1149.0
1702772220000,3.764,3.766,3.761,3.766,437.0
1702772280000,3.765,3.768,3.764,3.767,723.0
1702772340000,3.766,3.766,3.761,3.762,1057.0
1702772400000,3.761,3.763,3.761,3.762,374.0
1702772460000,3.763,3.77,3.763,3.765,473.0
1702772520000,3.765,3.769,3.765,3.766,813.0
1702772580000,3.765,3.765,3.764,3.764,275.0
1702772640000,3.766,3.767,3.766,3.767,171.0
1702772700000,3.767,3.77,3.767,3.769,197.0
1702772760000,3.768,3.77,3.767,3.767,490.0
1702772820000,3.766,3.77,3.765,3.77,594.0
1702772880000,3.771,3.772,3.766,3.766,772.0
1702772940000,3.768,3.77,3.765,3.767,3585.0
1702773000000,3.767,3.77,3.766,3.77,3137.0
1702773060000,3.77,3.775,3.77,3.775,459.0
1702773120000,3.774,3.774,3.773,3.773,134.0
1702773180000,3.773,3.775,3.766,3.766,653.0
1702773240000,3.765,3.767,3.762,3.762,1554.0
1702773300000,3.763,3.764,3.763,3.763,268.0
1702773360000,3.761,3.766,3.76,3.766,425.0
1702773420000,3.766,3.778,3.766,3.778,7612.0
1702773480000,3.778,3.782,3.777,3.779,1860.0
1702773540000,3.78,3.781,3.773,3.775,3198.0
1702773600000,3.776,3.776,3.772,3.772,2050.0
1702773660000,3.772,3.778,3.771,3.778,3498.0
1702773720000,3.778,3.782,3.778,3.781,2692.0
1702773780000,3.781,3.783,3.78,3.783,3750.0
1702773840000,3.782,3.784,3.782,3.784,741.0
1702773900000,3.784,3.787,3.782,3.787,3873.0
1702773960000,3.787,3.797,3.786,3.797,4397.0
1702774020000,3.797,3.797,3.783,3.783,11871.0
1702774080000,3.784,3.785,3.782,3.782,4480.0
1702774140000,3.782,3.786,3.782,3.786,2338.0
1702774200000,3.785,3.785,3.783,3.783,285.0
1702774260000,3.783,3.783,3.78,3.78,695.0
1702774320000,3.781,3.781,3.779,3.779,317.0
1702774380000,3.779,3.779,3.776,3.776,539.0
1702774440000,3.776,3.776,3.766,3.768,1421.0
1702774500000,3.769,3.77,3.766,3.767,723.0
1702774560000,3.766,3.767,3.766,3.766,316.0
1702774620000,3.767,3.767,3.767,3.767,101.0
1702774680000,3.766,3.766,3.758,3.758,782.0
1702774740000,3.76,3.761,3.759,3.76,558.0
1702774800000,3.76,3.762,3.749,3.752,2975.0
1702774860000,3.754,3.754,3.747,3.747,802.0
1702774920000,3.747,3.762,3.747,3.761,2256.0
1702774980000,3.762,3.77,3.762,3.77,1454.0
1702775040000,3.771,3.775,3.771,3.775,2108.0
1702775100000,3.774,3.782,3.774,3.782,2178.0
1702775160000,3.781,3.781,3.78,3.78,555.0
1702775220000,3.781,3.782,3.781,3.781,486.0
1702775280000,3.78,3.78,3.779,3.779,230.0
1702775340000,3.778,3.778,3.77,3.771,2691.0
1702775400000,3.773,3.776,3.77,3.772,500.0
1702775460000,3.771,3.774,3.769,3.774,1827.0
1702775520000,3.775,3.777,3.775,3.776,1015.0
1702775580000,3.777,3.777,3.777,3.777,16.0
1702775640000,3.777,3.779,3.777,3.779,82.0
1702775700000,3.778,3.778,3.773,3.774,2163.0
1702775760000,3.773,3.775,3.77,3.773,837.0
1702775820000,3.773,3.774,3.77,3.772,259.0
1702775880000,3.771,3.771,3.767,3.768,321.0
1702775940000,3.767,3.769,3.767,3.769,128.0
1702776000000,3.768,3.77,3.763,3.77,973.0
1702776060000,3.771,3.774,3.77,3.771,457.0
1702776120000,3.771,3.771,3.768,3.768,137.0
1702776180000,3.768,3.77,3.766,3.768,655.0
1702776240000,3.77,3.77,3.769,3.769,132.0
1702776300000,3.769,3.776,3.769,3.776,1499.0
1702776360000,3.777,3.778,3.775,3.775,251.0
1702776420000,3.775,3.775,3.77,3.77,158.0
1702776480000,3.769,3.771,3.769,3.771,136.0
1702776540000,3.771,3.771,3.769,3.77,202.0
1702776600000,3.77,3.77,3.764,3.768,883.0
1702776660000,3.766,3.766,3.764,3.765,155.0
1702776720000,3.764,3.765,3.764,3.765,54.0
1702776780000,3.764,3.767,3.764,3.767,173.0
1702776840000,3.768,3.769,3.759,3.759,1857.0
1702776900000,3.758,3.769,3.755,3.759,8928.0
1702776960000,3.758,3.758,3.748,3.75,821.0
1702777020000,3.751,3.751,3.739,3.742,906.0
1702777080000,3.74,3.742,3.734,3.734,3213.0
1702777140000,3.736,3.737,3.728,3.737,3879.0
1702777200000,3.736,3.738,3.725,3.73,2196.0
1702777260000,3.728,3.735,3.728,3.735,739.0
1702777320000,3.737,3.739,3.732,3.738,1165.0
1702777380000,3.737,3.737,3.727,3.733,2759.0
1702777440000,3.733,3.739,3.732,3.738,1203.0
1702777500000,3.737,3.748,3.734,3.748,3909.0
1702777560000,3.747,3.749,3.742,3.749,2186.0
1702777620000,3.748,3.748,3.738,3.74,1002.0
1702777680000,3.74,3.747,3.739,3.74,4053.0
1702777740000,3.741,3.741,3.734,3.739,4287.0
1702777800000,3.74,3.746,3.74,3.74,3439.0
1702777860000,3.741,3.745,3.741,3.745,629.0
1702777920000,3.746,3.754,3.746,3.753,926.0
1702777980000,3.754,3.761,3.754,3.76,2249.0
1702778040000,3.761,3.763,3.759,3.759,1228.0
1702778100000,3.76,3.766,3.76,3.764,1671.0
1702778160000,3.763,3.764,3.76,3.761,433.0
1702778220000,3.762,3.765,3.761,3.763,335.0
1702778280000,3.764,3.768,3.764,3.768,162.0
1702778340000,3.768,3.768,3.764,3.767,724.0
1702778400000,3.765,3.765,3.757,3.76,1185.0
1702778460000,3.761,3.761,3.757,3.76,673.0
1702778520000,3.759,3.765,3.757,3.765,1121.0
1702778580000,3.764,3.765,3.76,3.762,3042.0
1702778640000,3.762,3.763,3.761,3.761,346.0
1702778700000,3.762,3.765,3.761,3.765,786.0
1702778760000,3.766,3.77,3.766,3.769,189.0
1702778820000,3.768,3.768,3.766,3.768,440.0
1702778880000,3.768,3.771,3.768,3.77,318.0
1702778940000,3.772,3.774,3.77,3.773,5021.0
1702779000000,3.774,3.781,3.774,3.781,1875.0
1702779060000,3.781,3.786,3.78,3.786,961.0
1702779120000,3.785,3.787,3.784,3.784,770.0
1702779180000,3.785,3.786,3.782,3.782,553.0
1702779240000,3.783,3.783,3.778,3.78,1193.0
1702779300000,3.78,3.78,3.774,3.776,562.0
1702779360000,3.776,3.777,3.775,3.775,129.0
1702779420000,3.775,3.775,3.772,3.773,855.0
1702779480000,3.773,3.775,3.773,3.775,177.0
1702779540000,3.776,3.777,3.774,3.774,588.0
1702779600000,3.773,3.776,3.771,3.775,1654.0
1702779660000,3.775,3.775,3.773,3.773,444.0
1702779720000,3.773,3.773,3.771,3.771,190.0
1702779780000,3.772,3.775,3.772,3.774,1021.0
1702779840000,3.772,3.772,3.769,3.769,878.0
1702779900000,3.771,3.771,3.756,3.76,3623.0
1702779960000,3.761,3.764,3.759,3.764,484.0
1702780020000,3.765,3.768,3.765,3.766,661.0
1702780080000,3.766,3.767,3.766,3.767,142.0
1702780140000,3.767,3.767,3.762,3.764,435.0
1702780200000,3.764,3.765,3.764,3.764,332.0
1702780260000,3.763,3.763,3.75,3.754,5672.0
1702780320000,3.755,3.758,3.754,3.757,821.0
1702780380000,3.756,3.756,3.753,3.753,151.0
1702780440000,3.754,3.754,3.75,3.753,1212.0
1702780500000,3.754,3.755,3.75,3.75,367.0
1702780560000,3.749,3.749,3.744,3.744,3292.0
1702780620000,3.744,3.746,3.743,3.746,568.0
1702780680000,3.747,3.751,3.747,3.751,376.0
1702780740000,3.751,3.752,3.75,3.752,78.0
1702780800000,3.752,3.754,3.745,3.745,1524.0
1702780860000,3.744,3.749,3.743,3.749,2255.0
1702780920000,3.75,3.751,3.749,3.751,814.0
1702780980000,3.752,3.755,3.752,3.753,1201.0
1702781040000,3.756,3.756,3.745,3.745,521.0
1702781100000,3.747,3.748,3.744,3.744,137.0
1702781160000,3.745,3.745,3.742,3.742,456.0
1702781220000,3.744,3.745,3.737,3.741,2240.0
1702781280000,3.74,3.741,3.737,3.741,1316.0
1702781340000,3.741,3.748,3.74,3.746,2128.0
1702781400000,3.746,3.746,3.742,3.746,573.0
1702781460000,3.746,3.747,3.741,3.742,479.0
1702781520000,3.741,3.745,3.741,3.742,384.0
1702781580000,3.742,3.742,3.735,3.735,428.0
1702781640000,3.735,3.737,3.735,3.735,1194.0
1702781700000,3.735,3.738,3.732,3.738,1354.0
1702781760000,3.738,3.738,3.735,3.735,358.0
1702781820000,3.736,3.737,3.734,3.737,565.0
1702781880000,3.737,3.737,3.732,3.735,220.0
1702781940000,3.735,3.736,3.73,3.73,788.0
1702782000000,3.73,3.732,3.728,3.732,213.0
1702782060000,3.73,3.736,3.729,3.734,629.0
1702782120000,3.735,3.737,3.734,3.735,223.0
1702782180000,3.736,3.738,3.735,3.737,144.0
1702782240000,3.736,3.736,3.733,3.733,226.0
1702782300000,3.733,3.733,3.726,3.726,526.0
1702782360000,3.725,3.725,3.716,3.716,5308.0
1702782420000,3.717,3.719,3.716,3.719,438.0
1702782480000,3.719,3.723,3.717,3.717,2038.0
1702782540000,3.717,3.719,3.711,3.711,1714.0
1702782600000,3.711,3.712,3.701,3.706,5186.0
1702782660000,3.705,3.706,3.7,3.704,5514.0
1702782720000,3.703,3.716,3.703,3.715,2701.0
1702782780000,3.715,3.715,3.711,3.712,350.0
1702782840000,3.713,3.716,3.706,3.706,3867.0
1702782900000,3.707,3.709,3.701,3.701,2809.0
1702782960000,3.702,3.705,3.702,3.705,599.0
1702783020000,3.705,3.713,3.705,3.713,1500.0
1702783080000,3.713,3.717,3.713,3.717,544.0
1702783140000,3.717,3.719,3.714,3.715,3231.0
1702783200000,3.715,3.717,3.711,3.711,792.0
1702783260000,3.711,3.711,3.705,3.706,425.0
1702783320000,3.707,3.707,3.705,3.706,315.0
1702783380000,3.707,3.713,3.706,3.713,4265.0
1702783440000,3.711,3.711,3.707,3.711,427.0
1702783500000,3.713,3.72,3.713,3.718,956.0
1702783560000,3.718,3.718,3.715,3.715,665.0
1702783620000,3.714,3.714,3.71,3.713,811.0
1702783680000,3.713,3.717,3.712,3.717,338.0
1702783740000,3.715,3.723,3.715,3.72,972.0
1702783800000,3.72,3.723,3.718,3.719,374.0
1702783860000,3.718,3.719,3.717,3.719,167.0
1702783920000,3.72,3.72,3.718,3.719,157.0
1702783980000,3.718,3.718,3.715,3.716,1597.0
1702784040000,3.717,3.719,3.717,3.718,257.0
1702784100000,3.717,3.721,3.717,3.721,169.0
1702784160000,3.721,3.723,3.718,3.718,859.0
1702784220000,3.717,3.723,3.717,3.722,210.0
1702784280000,3.723,3.726,3.72,3.726,829.0
1702784340000,3.724,3.725,3.723,3.724,234.0
1702784400000,3.724,3.725,3.72,3.72,1100.0
1702784460000,3.72,3.722,3.718,3.719,1299.0
1702784520000,3.718,3.721,3.718,3.721,264.0
1702784580000,3.721,3.726,3.721,3.725,289.0
1702784640000,3.726,3.727,3.724,3.724,752.0
1702784700000,3.724,3.724,3.718,3.718,805.0
1702784760000,3.72,3.724,3.715,3.716,2662.0
1702784820000,3.717,3.718,3.711,3.711,4183.0
1702784880000,3.712,3.717,3.709,3.71,3944.0
1702784940000,3.71,3.71,3.706,3.706,3142.0
1702785000000,3.707,3.709,3.701,3.701,1682.0
1702785060000,3.702,3.704,3.702,3.704,859.0
1702785120000,3.704,3.707,3.704,3.707,60.0
1702785180000,3.707,3.709,3.707,3.708,178.0
1702785240000,3.709,3.711,3.709,3.711,860.0
1702785300000,3.711,3.711,3.708,3.708,210.0
1702785360000,3.709,3.709,3.705,3.707,1091.0
1702785420000,3.706,3.706,3.705,3.705,122.0
1702785480000,3.705,3.707,3.702,3.707,1187.0
1702785540000,3.706,3.709,3.706,3.708,336.0
1702785600000,3.707,3.713,3.706,3.71,911.0
1702785660000,3.709,3.713,3.709,3.713,311.0
1702785720000,3.713,3.718,3.713,3.718,688.0
1702785780000,3.718,3.721,3.718,3.721,449.0
1702785840000,3.72,3.721,3.718,3.718,918.0
1702785900000,3.718,3.718,3.714,3.715,3917.0
1702785960000,3.715,3.716,3.714,3.715,560.0
1702786020000,3.716,3.718,3.715,3.718,1606.0
1702786080000,3.718,3.72,3.718,3.719,4079.0
1702786140000,3.718,3.718,3.713,3.713,329.0
1702786200000,3.713,3.714,3.71,3.71,924.0
1702786260000,3.711,3.715,3.711,3.714,1662.0
1702786320000,3.713,3.713,3.711,3.712,80.0
1702786380000,3.713,3.715,3.712,3.715,509.0
1702786440000,3.715,3.719,3.715,3.719,2544.0
1702786500000,3.72,3.722,3.72,3.721,2114.0
1702786560000,3.721,3.722,3.72,3.72,558.0
1702786620000,3.719,3.72,3.717,3.718,1254.0
1702786680000,3.719,3.721,3.716,3.72,1098.0
1702786740000,3.722,3.724,3.722,3.722,436.0
1702786800000,3.722,3.725,3.721,3.724,500.0
1702786860000,3.725,3.73,3.725,3.729,1111.0
1702786920000,3.729,3.734,3.729,3.734,4216.0
1702786980000,3.732,3.736,3.732,3.734,2204.0
1702787040000,3.735,3.739,3.735,3.738,1632.0
1702787100000,3.739,3.74,3.734,3.736,4472.0
1702787160000,3.735,3.736,3.735,3.735,197.0
1702787220000,3.735,3.735,3.733,3.735,456.0
1702787280000,3.735,3.736,3.734,3.734,553.0
1702787340000,3.734,3.738,3.734,3.736,3795.0
1702787400000,3.736,3.737,3.733,3.736,535.0
1702787460000,3.735,3.735,3.729,3.729,3028.0
1702787520000,3.729,3.732,3.727,3.73,830.0
1702787580000,3.73,3.731,3.729,3.729,157.0
1702787640000,3.727,3.73,3.726,3.73,253.0
1702787700000,3.731,3.734,3.731,3.734,528.0
1702787760000,3.734,3.741,3.734,3.738,4122.0
1702787820000,3.739,3.739,3.737,3.738,250.0
1702787880000,3.737,3.742,3.737,3.742,356.0
1702787940000,3.741,3.744,3.741,3.742,488.0
1702788000000,3.743,3.744,3.742,3.743,316.0
1702788060000,3.743,3.746,3.742,3.743,836.0
1702788120000,3.743,3.744,3.742,3.742,282.0
1702788180000,3.742,3.746,3.742,3.744,1695.0
1702788240000,3.744,3.744,3.743,3.743,210.0
1702788300000,3.743,3.743,3.736,3.737,2484.0
1702788360000,3.74,3.741,3.737,3.737,871.0
1702788420000,3.737,3.738,3.737,3.737,59.0
1702788480000,3.737,3.739,3.737,3.739,121.0
1702788540000,3.74,3.742,3.74,3.742,160.0
1702788600000,3.742,3.746,3.742,3.746,1115.0
1702788660000,3.744,3.747,3.744,3.744,341.0
1702788720000,3.746,3.747,3.745,3.745,405.0
1702788780000,3.745,3.748,3.745,3.747,251.0
1702788840000,3.748,3.75,3.747,3.75,546.0
1702788900000,3.75,3.769,3.749,3.765,14171.0
1702788960000,3.765,3.77,3.759,3.767,8919.0
1702789020000,3.766,3.77,3.759,3.759,5040.0
1702789080000,3.759,3.76,3.756,3.756,322.0
1702789140000,3.757,3.76,3.757,3.757,1202.0
1702789200000,3.757,3.76,3.756,3.76,536.0
1702789260000,3.76,3.762,3.76,3.761,421.0
1702789320000,3.761,3.761,3.757,3.758,564.0
1702789380000,3.76,3.76,3.759,3.76,125.0
1702789440000,3.759,3.759,3.758,3.759,246.0
1702789500000,3.759,3.76,3.758,3.759,367.0
1702789560000,3.76,3.762,3.76,3.761,861.0
1702789620000,3.761,3.763,3.76,3.763,250.0
1702789680000,3.762,3.765,3.761,3.764,917.0
1702789740000,3.764,3.765,3.761,3.763,1872.0
1702789800000,3.763,3.764,3.763,3.763,210.0
1702789860000,3.764,3.771,3.764,3.771,1109.0
1702789920000,3.771,3.774,3.771,3.772,686.0
1702789980000,3.771,3.771,3.771,3.771,3.0
1702790040000,3.771,3.774,3.77,3.773,1765.0
1702790100000,3.772,3.773,3.77,3.772,277.0
1702790160000,3.77,3.774,3.77,3.772,1269.0
1702790220000,3.771,3.771,3.767,3.768,1581.0
1702790280000,3.768,3.769,3.766,3.768,381.0
1702790340000,3.769,3.77,3.764,3.767,2891.0
1702790400000,3.767,3.767,3.765,3.765,103.0
1702790460000,3.764,3.764,3.761,3.763,849.0
1702790520000,3.761,3.761,3.758,3.758,1399.0
1702790580000,3.759,3.76,3.758,3.759,355.0
1702790640000,3.76,3.76,3.76,3.76,71.0
1702790700000,3.759,3.76,3.756,3.759,1879.0
1702790760000,3.758,3.76,3.756,3.756,300.0
1702790820000,3.758,3.758,3.753,3.753,396.0
1702790880000,3.752,3.754,3.751,3.754,337.0
1702790940000,3.754,3.755,3.753,3.754,389.0
1702791000000,3.753,3.753,3.75,3.752,243.0
1702791060000,3.752,3.752,3.744,3.744,1974.0
1702791120000,3.746,3.747,3.742,3.742,426.0
1702791180000,3.742,3.743,3.734,3.737,7352.0
1702791240000,3.736,3.736,3.728,3.728,1876.0
1702791300000,3.731,3.731,3.726,3.728,622.0
1702791360000,3.727,3.728,3.722,3.722,448.0
1702791420000,3.721,3.726,3.721,3.724,2419.0
1702791480000,3.724,3.725,3.723,3.725,1640.0
1702791540000,3.725,3.727,3.722,3.723,1250.0
1702791600000,3.723,3.725,3.72,3.725,2934.0
1702791660000,3.725,3.729,3.72,3.72,6342.0
1702791720000,3.72,3.72,3.711,3.713,4363.0
1702791780000,3.712,3.712,3.693,3.701,10153.0
1702791840000,3.701,3.704,3.696,3.7,3220.0
1702791900000,3.702,3.711,3.701,3.711,4528.0
1702791960000,3.712,3.718,3.712,3.717,3371.0
1702792020000,3.716,3.716,3.707,3.709,5861.0
1702792080000,3.708,3.713,3.708,3.712,2132.0
1702792140000,3.712,3.714,3.71,3.712,2087.0
1702792200000,3.712,3.713,3.697,3.697,1971.0
1702792260000,3.696,3.706,3.694,3.704,9112.0
1702792320000,3.704,3.712,3.703,3.707,4197.0
1702792380000,3.707,3.707,3.699,3.699,2423.0
1702792440000,3.699,3.7,3.696,3.696,6475.0
1702792500000,3.697,3.71,3.686,3.707,14592.0
1702792560000,3.707,3.712,3.703,3.706,3899.0
1702792620000,3.708,3.715,3.708,3.714,1146.0
1702792680000,3.716,3.723,3.716,3.722,3900.0
1702792740000,3.721,3.729,3.721,3.726,906.0
1702792800000,3.726,3.726,3.71,3.724,6756.0
1702792860000,3.724,3.726,3.722,3.725,793.0
1702792920000,3.725,3.73,3.723,3.73,2515.0
1702792980000,3.73,3.736,3.729,3.731,3077.0
1702793040000,3.731,3.735,3.73,3.731,2370.0
1702793100000,3.73,3.733,3.727,3.733,3169.0
1702793160000,3.734,3.738,3.731,3.738,2760.0
1702793220000,3.737,3.739,3.736,3.739,632.0
1702793280000,3.738,3.739,3.737,3.739,462.0
1702793340000,3.738,3.74,3.738,3.74,152.0
1702793400000,3.742,3.742,3.733,3.733,1835.0
1702793460000,3.733,3.733,3.73,3.732,209.0
1702793520000,3.731,3.731,3.726,3.729,1646.0
1702793580000,3.73,3.734,3.727,3.734,1067.0
1702793640000,3.732,3.733,3.731,3.733,414.0
1702793700000,3.733,3.735,3.729,3.729,677.0
1702793760000,3.729,3.729,3.723,3.724,550.0
1702793820000,3.725,3.729,3.724,3.729,761.0
1702793880000,3.73,3.732,3.729,3.73,266.0
1702793940000,3.73,3.733,3.729,3.733,601.0
1702794000000,3.733,3.734,3.726,3.726,1155.0
1702794060000,3.726,3.729,3.724,3.728,1008.0
1702794120000,3.728,3.735,3.727,3.735,837.0
1702794180000,3.735,3.74,3.735,3.735,1227.0
1702794240000,3.735,3.736,3.729,3.73,1313.0
1702794300000,3.729,3.729,3.726,3.726,318.0
1702794360000,3.726,3.729,3.726,3.727,702.0
1702794420000,3.726,3.728,3.725,3.728,374.0
1702794480000,3.728,3.728,3.724,3.725,242.0
1702794540000,3.726,3.727,3.725,3.725,93.0
1702794600000,3.726,3.727,3.719,3.719,1326.0
1702794660000,3.719,3.719,3.716,3.719,392.0
1702794720000,3.719,3.72,3.712,3.712,1616.0
1702794780000,3.713,3.714,3.705,3.706,1059.0
1702794840000,3.707,3.708,3.703,3.705,912.0
1702794900000,3.704,3.704,3.697,3.698,1127.0
1702794960000,3.698,3.704,3.694,3.702,2286.0
1702795020000,3.702,3.702,3.695,3.7,1402.0
1702795080000,3.701,3.708,3.7,3.703,2310.0
1702795140000,3.704,3.705,3.701,3.702,2834.0
1702795200000,3.703,3.707,3.701,3.704,2816.0
1702795260000,3.703,3.713,3.699,3.71,7425.0
1702795320000,3.71,3.71,3.706,3.71,1364.0
1702795380000,3.71,3.715,3.708,3.715,1047.0
1702795440000,3.714,3.718,3.712,3.712,1018.0
1702795500000,3.711,3.712,3.708,3.708,1236.0
1702795560000,3.708,3.708,3.7,3.702,2233.0
1702795620000,3.703,3.707,3.702,3.702,1741.0
1702795680000,3.701,3.707,3.7,3.703,4089.0
1702795740000,3.703,3.706,3.702,3.706,2872.0
1702795800000,3.707,3.715,3.702,3.713,3587.0
1702795860000,3.714,3.717,3.713,3.716,2548.0
1702795920000,3.716,3.72,3.715,3.717,648.0
1702795980000,3.717,3.719,3.709,3.71,4707.0
1702796040000,3.711,3.714,3.71,3.713,1708.0
1702796100000,3.713,3.717,3.713,3.717,594.0
1702796160000,3.718,3.723,3.717,3.723,406.0
1702796220000,3.724,3.73,3.724,3.73,362.0
1702796280000,3.731,3.736,3.731,3.736,2058.0
1702796340000,3.735,3.735,3.734,3.735,1026.0
1702796400000,3.735,3.741,3.732,3.74,1333.0
1702796460000,3.741,3.746,3.741,3.743,986.0
1702796520000,3.744,3.75,3.743,3.749,2452.0
1702796580000,3.748,3.75,3.746,3.75,1454.0
1702796640000,3.75,3.75,3.746,3.747,799.0
1702796700000,3.748,3.748,3.737,3.737,1122.0
1702796760000,3.739,3.744,3.739,3.742,772.0
1702796820000,3.743,3.746,3.743,3.746,490.0
1702796880000,3.746,3.747,3.742,3.744,558.0
1702796940000,3.746,3.749,3.745,3.745,783.0
1702797000000,3.746,3.748,3.744,3.748,1393.0
1702797060000,3.747,3.749,3.745,3.747,2700.0
1702797120000,3.748,3.754,3.746,3.753,1234.0
1702797180000,3.755,3.756,3.755,3.755,68.0
1702797240000,3.756,3.76,3.756,3.759,1713.0
1702797300000,3.759,3.76,3.757,3.757,612.0
1702797360000,3.757,3.757,3.743,3.744,1192.0
1702797420000,3.744,3.752,3.744,3.751,665.0
1702797480000,3.751,3.752,3.747,3.748,1525.0
1702797540000,3.747,3.747,3.745,3.747,1055.0
1702797600000,3.747,3.75,3.744,3.747,1171.0
1702797660000,3.746,3.748,3.743,3.748,1402.0
1702797720000,3.748,3.749,3.743,3.745,1297.0
1702797780000,3.744,3.744,3.739,3.743,944.0
1702797840000,3.744,3.746,3.739,3.739,746.0
1702797900000,3.739,3.739,3.734,3.734,2381.0
1702797960000,3.733,3.734,3.728,3.728,852.0
1702798020000,3.729,3.73,3.722,3.724,1434.0
1702798080000,3.724,3.729,3.723,3.727,1039.0
1702798140000,3.727,3.729,3.725,3.729,1332.0
1702798200000,3.728,3.728,3.722,3.728,1347.0
1702798260000,3.727,3.727,3.723,3.725,587.0
1702798320000,3.727,3.727,3.717,3.718,713.0
1702798380000,3.717,3.72,3.713,3.713,841.0
1702798440000,3.712,3.714,3.712,3.714,622.0
1702798500000,3.713,3.725,3.713,3.725,693.0
1702798560000,3.726,3.731,3.725,3.731,813.0
1702798620000,3.731,3.732,3.73,3.731,193.0
1702798680000,3.732,3.733,3.73,3.733,1250.0
1702798740000,3.733,3.734,3.732,3.732,772.0
1702798800000,3.733,3.734,3.723,3.723,2526.0
1702798860000,3.724,3.727,3.721,3.726,656.0
1702798920000,3.725,3.725,3.721,3.722,200.0
1702798980000,3.723,3.725,3.721,3.725,1538.0
1702799040000,3.724,3.727,3.724,3.725,1688.0
1702799100000,3.726,3.733,3.726,3.733,1464.0
1702799160000,3.734,3.737,3.734,3.734,425.0
1702799220000,3.735,3.737,3.728,3.728,1302.0
1702799280000,3.727,3.727,3.721,3.721,385.0
1702799340000,3.722,3.725,3.721,3.725,756.0
1702799400000,3.725,3.725,3.718,3.718,595.0
1702799460000,3.718,3.718,3.712,3.715,1809.0
1702799520000,3.716,3.716,3.706,3.713,2802.0
1702799580000,3.713,3.716,3.703,3.704,2501.0
1702799640000,3.705,3.712,3.703,3.712,1200.0
1702799700000,3.713,3.713,3.709,3.709,829.0
1702799760000,3.71,3.71,3.703,3.704,1536.0
1702799820000,3.704,3.705,3.703,3.703,390.0
1702799880000,3.703,3.707,3.703,3.707,684.0
1702799940000,3.704,3.71,3.703,3.707,1043.0
1702800000000,3.707,3.715,3.701,3.715,4076.0
1702800060000,3.714,3.717,3.709,3.714,3110.0
1702800120000,3.715,3.715,3.709,3.711,538.0
1702800180000,3.711,3.712,3.707,3.707,946.0
1702800240000,3.707,3.715,3.703,3.715,1182.0
1702800300000,3.714,3.716,3.71,3.714,850.0
1702800360000,3.714,3.715,3.713,3.714,340.0
1702800420000,3.714,3.716,3.711,3.716,852.0
1702800480000,3.715,3.717,3.715,3.717,763.0
1702800540000,3.717,3.717,3.715,3.717,488.0
1702800600000,3.716,3.716,3.709,3.713,1690.0
1702800660000,3.713,3.713,3.704,3.707,1310.0
1702800720000,3.706,3.709,3.702,3.705,2787.0
1702800780000,3.704,3.71,3.702,3.71,1107.0
1702800840000,3.71,3.713,3.708,3.71,1676.0
1702800900000,3.708,3.717,3.707,3.717,1107.0
1702800960000,3.718,3.719,3.714,3.716,710.0
1702801020000,3.717,3.721,3.713,3.713,998.0
1702801080000,3.712,3.712,3.709,3.71,451.0
1702801140000,3.709,3.71,3.703,3.707,3057.0
1702801200000,3.708,3.714,3.707,3.714,1969.0
1702801260000,3.713,3.715,3.712,3.715,710.0
1702801320000,3.714,3.721,3.712,3.72,2935.0
1702801380000,3.721,3.722,3.72,3.721,455.0
1702801440000,3.722,3.726,3.722,3.723,862.0
1702801500000,3.724,3.733,3.724,3.732,2538.0
1702801560000,3.731,3.731,3.728,3.73,287.0
1702801620000,3.73,3.73,3.721,3.721,1906.0
1702801680000,3.722,3.726,3.721,3.726,230.0
1702801740000,3.725,3.73,3.724,3.73,600.0
1702801800000,3.731,3.733,3.727,3.732,1543.0
1702801860000,3.731,3.732,3.73,3.73,487.0
1702801920000,3.728,3.731,3.723,3.725,1158.0
1702801980000,3.724,3.727,3.717,3.727,1907.0
1702802040000,3.727,3.729,3.727,3.727,462.0
1702802100000,3.728,3.728,3.726,3.728,219.0
1702802160000,3.726,3.732,3.726,3.732,445.0
1702802220000,3.73,3.733,3.73,3.733,237.0
1702802280000,3.733,3.737,3.731,3.737,457.0
1702802340000,3.737,3.739,3.737,3.737,366.0
1702802400000,3.738,3.739,3.737,3.738,1143.0
1702802460000,3.738,3.738,3.734,3.734,486.0
1702802520000,3.733,3.737,3.732,3.737,205.0
1702802580000,3.737,3.741,3.736,3.741,550.0
1702802640000,3.742,3.744,3.741,3.744,566.0
1702802700000,3.743,3.743,3.74,3.74,826.0
1702802760000,3.739,3.743,3.739,3.743,343.0
1702802820000,3.742,3.743,3.74,3.74,274.0
1702802880000,3.74,3.74,3.735,3.737,1851.0
1702802940000,3.736,3.738,3.735,3.737,286.0
1702803000000,3.736,3.743,3.736,3.742,1024.0
1702803060000,3.741,3.741,3.737,3.741,744.0
1702803120000,3.74,3.741,3.739,3.739,134.0
1702803180000,3.739,3.743,3.739,3.742,1099.0
1702803240000,3.743,3.753,3.743,3.752,1357.0
1702803300000,3.752,3.754,3.751,3.752,732.0
1702803360000,3.752,3.762,3.751,3.762,2457.0
1702803420000,3.762,3.765,3.761,3.762,3023.0
1702803480000,3.762,3.762,3.755,3.755,1442.0
1702803540000,3.754,3.754,3.752,3.754,186.0
1702803600000,3.754,3.759,3.748,3.759,5475.0
1702803660000,3.759,3.763,3.759,3.762,395.0
1702803720000,3.762,3.764,3.761,3.762,1971.0
1702803780000,3.761,3.766,3.761,3.765,404.0
1702803840000,3.766,3.767,3.765,3.765,599.0
1702803900000,3.765,3.768,3.764,3.768,437.0
1702803960000,3.767,3.767,3.764,3.765,782.0
1702804020000,3.765,3.767,3.764,3.767,633.0
1702804080000,3.768,3.771,3.767,3.77,1885.0
1702804140000,3.77,3.773,3.77,3.77,1762.0
1702804200000,3.769,3.769,3.762,3.762,1341.0
1702804260000,3.761,3.765,3.761,3.762,952.0
1702804320000,3.762,3.766,3.761,3.764,1652.0
1702804380000,3.764,3.767,3.759,3.767,2387.0
1702804440000,3.768,3.768,3.767,3.768,555.0
1702804500000,3.768,3.769,3.767,3.767,395.0
1702804560000,3.767,3.77,3.767,3.769,222.0
1702804620000,3.769,3.771,3.768,3.768,359.0
1702804680000,3.767,3.769,3.766,3.769,129.0
1702804740000,3.768,3.769,3.768,3.769,204.0
1702804800000,3.769,3.77,3.768,3.77,221.0
1702804860000,3.77,3.776,3.77,3.776,2007.0
1702804920000,3.774,3.778,3.774,3.778,192.0
1702804980000,3.778,3.78,3.778,3.78,3803.0
1702805040000,3.78,3.788,3.779,3.788,5480.0
1702805100000,3.786,3.791,3.786,3.788,4682.0
1702805160000,3.787,3.787,3.783,3.783,2502.0
1702805220000,3.784,3.785,3.783,3.784,1711.0
1702805280000,3.784,3.784,3.78,3.78,1382.0
1702805340000,3.781,3.782,3.779,3.779,1092.0
1702805400000,3.78,3.794,3.78,3.794,3599.0
1702805460000,3.793,3.796,3.791,3.794,3622.0
1702805520000,3.793,3.796,3.793,3.795,1628.0
1702805580000,3.795,3.815,3.794,3.815,6007.0
1702805640000,3.815,3.83,3.813,3.823,18008.0
1702805700000,3.824,3.839,3.82,3.821,33013.0
1702805760000,3.82,3.821,3.808,3.808,9167.0
1702805820000,3.808,3.853,3.808,3.846,30150.0
1702805880000,3.844,3.865,3.834,3.853,23053.0
1702805940000,3.853,3.87,3.849,3.864,24171.0
1702806000000,3.863,3.883,3.858,3.864,39983.0
1702806060000,3.864,3.89,3.855,3.873,26632.0
1702806120000,3.872,3.895,3.863,3.883,33544.0
1702806180000,3.883,3.915,3.875,3.913,36192.0
1702806240000,3.912,3.925,3.897,3.909,37159.0
1702806300000,3.908,3.908,3.884,3.894,28687.0
1702806360000,3.893,3.896,3.874,3.878,13924.0
1702806420000,3.877,3.902,3.877,3.881,21479.0
1702806480000,3.88,3.899,3.877,3.892,12501.0
1702806540000,3.893,3.9,3.892,3.899,5784.0
1702806600000,3.898,3.92,3.896,3.915,13637.0
1702806660000,3.917,3.926,3.904,3.904,12019.0
1702806720000,3.903,3.916,3.894,3.905,21942.0
1702806780000,3.905,3.908,3.89,3.907,16492.0
1702806840000,3.907,3.907,3.888,3.888,11114.0
1702806900000,3.888,3.891,3.881,3.887,11635.0
1702806960000,3.887,3.89,3.881,3.89,5524.0
1702807020000,3.89,3.901,3.883,3.898,13964.0
1702807080000,3.897,3.901,3.881,3.884,11398.0
1702807140000,3.882,3.888,3.87,3.887,25358.0
1702807200000,3.888,3.89,3.877,3.877,16526.0
1702807260000,3.879,3.888,3.874,3.876,8141.0
1702807320000,3.877,3.887,3.877,3.887,8543.0
1702807380000,3.887,3.891,3.877,3.879,12115.0
1702807440000,3.878,3.878,3.86,3.861,21934.0
1702807500000,3.86,3.861,3.843,3.85,27434.0
1702807560000,3.85,3.854,3.829,3.837,41132.0
1702807620000,3.839,3.846,3.837,3.846,10916.0
1702807680000,3.846,3.846,3.824,3.828,17258.0
1702807740000,3.827,3.829,3.815,3.818,16326.0
1702807800000,3.818,3.818,3.804,3.813,13994.0
1702807860000,3.814,3.825,3.814,3.821,6338.0
1702807920000,3.82,3.822,3.816,3.82,5492.0
1702807980000,3.82,3.821,3.815,3.82,6831.0
1702808040000,3.82,3.82,3.8,3.807,17104.0
1702808100000,3.805,3.808,3.799,3.808,4927.0
1702808160000,3.808,3.814,3.808,3.812,2757.0
1702808220000,3.812,3.815,3.81,3.813,4943.0
1702808280000,3.812,3.812,3.804,3.809,4010.0
1702808340000,3.809,3.81,3.793,3.794,4058.0
1702808400000,3.795,3.797,3.787,3.795,4821.0
1702808460000,3.794,3.798,3.79,3.797,1119.0
1702808520000,3.798,3.802,3.797,3.799,2674.0
1702808580000,3.798,3.798,3.791,3.793,1555.0
1702808640000,3.792,3.8,3.792,3.797,2976.0
1702808700000,3.797,3.798,3.791,3.796,2505.0
1702808760000,3.796,3.802,3.796,3.801,1230.0
1702808820000,3.802,3.807,3.798,3.807,3291.0
1702808880000,3.806,3.81,3.806,3.808,14589.0
1702808940000,3.808,3.809,3.794,3.795,9935.0
1702809000000,3.794,3.795,3.791,3.791,1379.0
1702809060000,3.794,3.794,3.79,3.793,1579.0
1702809120000,3.794,3.8,3.794,3.8,976.0
1702809180000,3.801,3.803,3.796,3.796,2169.0
1702809240000,3.795,3.796,3.778,3.787,8556.0
1702809300000,3.786,3.792,3.783,3.79,1412.0
1702809360000,3.79,3.79,3.772,3.78,13868.0
1702809420000,3.78,3.784,3.78,3.782,4372.0
1702809480000,3.784,3.786,3.781,3.786,1653.0
1702809540000,3.787,3.789,3.785,3.785,2368.0
1702809600000,3.785,3.786,3.78,3.782,1835.0
1702809660000,3.78,3.781,3.777,3.78,1716.0
1702809720000,3.779,3.78,3.769,3.774,5354.0
1702809780000,3.774,3.775,3.765,3.774,6210.0
1702809840000,3.775,3.776,3.771,3.773,1670.0
1702809900000,3.772,3.774,3.77,3.773,3130.0
1702809960000,3.774,3.776,3.772,3.776,1521.0
1702810020000,3.776,3.779,3.763,3.763,10366.0
1702810080000,3.765,3.769,3.758,3.758,4473.0
1702810140000,3.759,3.761,3.757,3.76,2637.0
1702810200000,3.76,3.766,3.76,3.764,491.0
1702810260000,3.766,3.771,3.765,3.768,883.0
1702810320000,3.768,3.768,3.765,3.768,947.0
1702810380000,3.768,3.77,3.768,3.77,187.0
1702810440000,3.77,3.774,3.77,3.771,1269.0
1702810500000,3.771,3.772,3.764,3.764,2477.0
1702810560000,3.763,3.763,3.758,3.758,2147.0
1702810620000,3.759,3.764,3.759,3.764,3376.0
1702810680000,3.765,3.766,3.765,3.766,200.0
1702810740000,3.766,3.768,3.764,3.764,2062.0
1702810800000,3.763,3.764,3.754,3.755,6310.0
1702810860000,3.755,3.758,3.753,3.754,2956.0
1702810920000,3.754,3.755,3.753,3.754,1189.0
1702810980000,3.754,3.758,3.754,3.758,507.0
1702811040000,3.757,3.758,3.751,3.751,1248.0
1702811100000,3.752,3.752,3.746,3.746,2213.0
1702811160000,3.746,3.747,3.738,3.738,7339.0
1702811220000,3.738,3.747,3.738,3.747,4956.0
1702811280000,3.748,3.753,3.746,3.749,3725.0
1702811340000,3.748,3.755,3.748,3.754,5034.0
1702811400000,3.755,3.762,3.755,3.761,2952.0
1702811460000,3.763,3.769,3.763,3.767,4323.0
1702811520000,3.766,3.769,3.766,3.769,641.0
1702811580000,3.768,3.77,3.763,3.765,1277.0
1702811640000,3.765,3.783,3.764,3.777,7127.0
1702811700000,3.777,3.781,3.776,3.779,1670.0
1702811760000,3.78,3.784,3.78,3.781,644.0
1702811820000,3.781,3.786,3.781,3.785,605.0
1702811880000,3.786,3.801,3.786,3.799,4314.0
1702811940000,3.799,3.811,3.798,3.809,5985.0
1702812000000,3.809,3.821,3.809,3.815,6779.0
1702812060000,3.816,3.824,3.812,3.812,3461.0
1702812120000,3.812,3.814,3.801,3.802,5081.0
1702812180000,3.802,3.804,3.8,3.8,2262.0
1702812240000,3.799,3.801,3.797,3.798,2905.0
1702812300000,3.797,3.797,3.79,3.792,2403.0
1702812360000,3.793,3.793,3.785,3.786,5622.0
1702812420000,3.786,3.794,3.785,3.791,3091.0
1702812480000,3.792,3.799,3.792,3.799,786.0
1702812540000,3.799,3.812,3.799,3.808,5913.0
1702812600000,3.809,3.821,3.809,3.819,6578.0
1702812660000,3.82,3.846,3.82,3.839,10500.0
1702812720000,3.84,3.842,3.828,3.83,6112.0
1702812780000,3.832,3.839,3.832,3.836,4746.0
1702812840000,3.835,3.837,3.829,3.829,1878.0
1702812900000,3.831,3.833,3.828,3.83,1065.0
1702812960000,3.831,3.838,3.831,3.836,1350.0
1702813020000,3.836,3.838,3.832,3.832,1730.0
1702813080000,3.835,3.838,3.832,3.833,1760.0
1702813140000,3.834,3.835,3.832,3.832,1474.0
1702813200000,3.832,3.84,3.831,3.837,3871.0
1702813260000,3.837,3.837,3.833,3.836,1598.0
1702813320000,3.836,3.842,3.836,3.84,802.0
1702813380000,3.841,3.849,3.836,3.847,3541.0
1702813440000,3.848,3.857,3.848,3.856,4116.0
1702813500000,3.855,3.855,3.839,3.842,4451.0
1702813560000,3.841,3.842,3.827,3.829,7020.0
1702813620000,3.827,3.831,3.824,3.831,3784.0
1702813680000,3.831,3.833,3.83,3.831,426.0
1702813740000,3.831,3.832,3.826,3.826,2178.0
1702813800000,3.826,3.839,3.823,3.839,2906.0
1702813860000,3.84,3.84,3.832,3.835,2623.0
1702813920000,3.836,3.843,3.833,3.835,2508.0
1702813980000,3.836,3.846,3.836,3.843,4644.0
1702814040000,3.844,3.854,3.844,3.854,2260.0
1702814100000,3.853,3.857,3.84,3.841,4116.0
1702814160000,3.841,3.844,3.833,3.844,3864.0
1702814220000,3.844,3.857,3.844,3.857,3949.0
1702814280000,3.857,3.859,3.85,3.851,2792.0
1702814340000,3.849,3.849,3.845,3.845,2743.0
1702814400000,3.846,3.854,3.844,3.853,5580.0
1702814460000,3.853,3.854,3.853,3.853,648.0
1702814520000,3.852,3.854,3.844,3.844,2852.0
1702814580000,3.844,3.85,3.837,3.85,4582.0
1702814640000,3.85,3.859,3.85,3.859,4393.0
1702814700000,3.86,3.86,3.847,3.849,9805.0
1702814760000,3.849,3.852,3.843,3.852,2512.0
1702814820000,3.852,3.852,3.839,3.84,8907.0
1702814880000,3.842,3.845,3.836,3.836,2352.0
1702814940000,3.836,3.837,3.829,3.829,6724.0
1702815000000,3.828,3.829,3.823,3.826,2454.0
1702815060000,3.825,3.826,3.814,3.823,5009.0
1702815120000,3.823,3.828,3.816,3.821,4090.0
1702815180000,3.821,3.83,3.821,3.828,1879.0
1702815240000,3.828,3.841,3.823,3.838,9756.0
1702815300000,3.837,3.837,3.818,3.828,7437.0
1702815360000,3.829,3.839,3.829,3.839,1350.0
1702815420000,3.84,3.842,3.831,3.838,5151.0
1702815480000,3.836,3.836,3.825,3.826,2766.0
1702815540000,3.826,3.828,3.817,3.821,1559.0
1702815600000,3.823,3.826,3.815,3.826,3661.0
1702815660000,3.826,3.828,3.814,3.818,8314.0
1702815720000,3.817,3.823,3.816,3.821,934.0
1702815780000,3.822,3.823,3.82,3.823,1329.0
1702815840000,3.822,3.828,3.819,3.827,2623.0
1702815900000,3.828,3.833,3.824,3.83,2101.0
1702815960000,3.83,3.836,3.827,3.829,3331.0
1702816020000,3.828,3.828,3.817,3.823,3514.0
1702816080000,3.824,3.827,3.814,3.816,1751.0
1702816140000,3.815,3.819,3.815,3.819,574.0
1702816200000,3.82,3.835,3.819,3.835,2386.0
1702816260000,3.837,3.837,3.829,3.829,1009.0
1702816320000,3.832,3.837,3.823,3.827,1355.0
1702816380000,3.828,3.831,3.827,3.829,1053.0
1702816440000,3.83,3.832,3.83,3.832,427.0
1702816500000,3.832,3.832,3.822,3.822,3022.0
1702816560000,3.822,3.823,3.815,3.819,3138.0
1702816620000,3.818,3.822,3.817,3.819,1552.0
1702816680000,3.82,3.824,3.818,3.819,1396.0
1702816740000,3.819,3.823,3.819,3.821,689.0
1702816800000,3.823,3.823,3.81,3.81,2565.0
1702816860000,3.809,3.813,3.808,3.813,749.0
1702816920000,3.813,3.818,3.813,3.817,645.0
1702816980000,3.818,3.822,3.817,3.818,520.0
1702817040000,3.818,3.821,3.813,3.813,1256.0
1702817100000,3.813,3.828,3.813,3.828,1356.0
1702817160000,3.827,3.833,3.824,3.826,1581.0
1702817220000,3.825,3.828,3.824,3.828,1375.0
1702817280000,3.828,3.831,3.828,3.829,2114.0
1702817340000,3.829,3.831,3.827,3.827,1158.0
1702817400000,3.827,3.834,3.827,3.832,1918.0
1702817460000,3.832,3.832,3.826,3.83,1142.0
1702817520000,3.831,3.835,3.83,3.834,4114.0
1702817580000,3.835,3.848,3.835,3.848,3102.0
1702817640000,3.848,3.848,3.842,3.844,2834.0
1702817700000,3.843,3.844,3.831,3.831,3438.0
1702817760000,3.831,3.844,3.83,3.842,5994.0
1702817820000,3.843,3.847,3.843,3.845,1172.0
1702817880000,3.845,3.853,3.845,3.851,833.0
1702817940000,3.852,3.853,3.849,3.85,708.0
1702818000000,3.85,3.854,3.844,3.853,3192.0
1702818060000,3.852,3.863,3.851,3.863,1956.0
1702818120000,3.863,3.866,3.861,3.862,2616.0
1702818180000,3.862,3.863,3.854,3.861,3600.0
1702818240000,3.86,3.861,3.852,3.852,2180.0
1702818300000,3.851,3.851,3.835,3.835,5959.0
1702818360000,3.834,3.839,3.829,3.837,6026.0
1702818420000,3.836,3.836,3.828,3.828,1328.0
1702818480000,3.827,3.827,3.816,3.818,5609.0
1702818540000,3.818,3.822,3.814,3.82,5897.0
1702818600000,3.819,3.819,3.813,3.817,2081.0
1702818660000,3.817,3.818,3.803,3.812,11617.0
1702818720000,3.813,3.823,3.812,3.823,5704.0
1702818780000,3.822,3.828,3.822,3.828,3671.0
1702818840000,3.829,3.831,3.819,3.821,7704.0
1702818900000,3.819,3.819,3.805,3.807,6843.0
1702818960000,3.807,3.809,3.794,3.805,9723.0
1702819020000,3.806,3.812,3.805,3.812,976.0
1702819080000,3.811,3.811,3.8,3.806,2146.0
1702819140000,3.809,3.816,3.808,3.813,1751.0
1702819200000,3.812,3.818,3.811,3.814,2389.0
1702819260000,3.817,3.829,3.817,3.829,932.0
1702819320000,3.828,3.829,3.814,3.814,2146.0
1702819380000,3.814,3.818,3.811,3.818,874.0
1702819440000,3.817,3.819,3.814,3.819,1677.0
1702819500000,3.819,3.827,3.819,3.827,1008.0
1702819560000,3.828,3.834,3.827,3.832,3835.0
1702819620000,3.833,3.843,3.833,3.843,1437.0
1702819680000,3.843,3.847,3.843,3.843,1540.0
1702819740000,3.843,3.85,3.843,3.85,2982.0
1702819800000,3.85,3.854,3.847,3.847,2486.0
1702819860000,3.847,3.847,3.834,3.834,8889.0
1702819920000,3.833,3.837,3.83,3.837,3034.0
1702819980000,3.837,3.843,3.837,3.839,738.0
1702820040000,3.839,3.839,3.834,3.839,2426.0
1702820100000,3.838,3.84,3.835,3.835,921.0
1702820160000,3.834,3.835,3.83,3.834,1943.0
1702820220000,3.833,3.833,3.828,3.828,1872.0
1702820280000,3.828,3.833,3.826,3.826,1736.0
1702820340000,3.827,3.829,3.826,3.829,343.0
1702820400000,3.83,3.833,3.825,3.832,3773.0
1702820460000,3.831,3.833,3.824,3.824,2176.0
1702820520000,3.823,3.823,3.815,3.816,1333.0
1702820580000,3.816,3.82,3.815,3.816,760.0
1702820640000,3.816,3.816,3.803,3.81,6363.0
1702820700000,3.809,3.818,3.796,3.818,6040.0
1702820760000,3.818,3.821,3.814,3.818,3231.0
1702820820000,3.817,3.819,3.816,3.817,918.0
1702820880000,3.817,3.817,3.807,3.807,3147.0
1702820940000,3.808,3.815,3.807,3.815,2769.0
1702821000000,3.816,3.816,3.809,3.811,1265.0
1702821060000,3.81,3.812,3.808,3.808,12304.0
1702821120000,3.808,3.812,3.808,3.811,2433.0
1702821180000,3.812,3.823,3.812,3.814,11399.0
1702821240000,3.815,3.82,3.815,3.818,1375.0
1702821300000,3.82,3.823,3.818,3.821,526.0
1702821360000,3.82,3.821,3.815,3.816,1048.0
1702821420000,3.818,3.819,3.815,3.817,297.0
1702821480000,3.818,3.82,3.817,3.818,442.0
1702821540000,3.819,3.82,3.816,3.817,5595.0
1702821600000,3.817,3.818,3.812,3.812,1353.0
1702821660000,3.811,3.817,3.811,3.813,1762.0
1702821720000,3.813,3.818,3.813,3.818,554.0
1702821780000,3.817,3.823,3.816,3.823,1358.0
1702821840000,3.823,3.826,3.821,3.823,2300.0
1702821900000,3.823,3.826,3.818,3.819,5621.0
1702821960000,3.819,3.821,3.815,3.815,2610.0
1702822020000,3.816,3.82,3.816,3.82,2866.0
1702822080000,3.821,3.836,3.821,3.834,7114.0
1702822140000,3.836,3.846,3.836,3.845,3708.0
1702822200000,3.846,3.852,3.844,3.852,1758.0
1702822260000,3.852,3.855,3.849,3.852,2207.0
1702822320000,3.852,3.852,3.838,3.838,6690.0
1702822380000,3.838,3.841,3.835,3.838,2508.0
1702822440000,3.838,3.848,3.838,3.847,1266.0
1702822500000,3.847,3.849,3.839,3.844,1661.0
1702822560000,3.843,3.844,3.836,3.837,1962.0
1702822620000,3.837,3.837,3.831,3.831,398.0
1702822680000,3.83,3.833,3.818,3.833,4621.0
1702822740000,3.832,3.835,3.828,3.833,2701.0
1702822800000,3.832,3.833,3.816,3.818,7840.0
1702822860000,3.818,3.818,3.805,3.81,4082.0
1702822920000,3.81,3.817,3.805,3.813,5064.0
1702822980000,3.814,3.82,3.814,3.818,1975.0
1702823040000,3.818,3.829,3.818,3.826,2455.0
1702823100000,3.826,3.829,3.825,3.825,1418.0
1702823160000,3.826,3.83,3.82,3.821,1774.0
1702823220000,3.82,3.821,3.813,3.818,1594.0
1702823280000,3.818,3.82,3.811,3.812,1706.0
1702823340000,3.811,3.811,3.801,3.805,3951.0
1702823400000,3.804,3.817,3.803,3.817,8462.0
1702823460000,3.817,3.82,3.806,3.807,2803.0
1702823520000,3.808,3.811,3.799,3.799,5461.0
1702823580000,3.799,3.802,3.794,3.796,3849.0
1702823640000,3.795,3.795,3.785,3.788,10054.0
1702823700000,3.788,3.804,3.782,3.801,11425.0
1702823760000,3.803,3.81,3.803,3.81,2642.0
1702823820000,3.808,3.823,3.807,3.823,1881.0
1702823880000,3.823,3.831,3.823,3.825,1741.0
1702823940000,3.826,3.838,3.823,3.837,7623.0
1702824000000,3.837,3.839,3.827,3.827,3974.0
1702824060000,3.827,3.832,3.826,3.83,1851.0
1702824120000,3.829,3.834,3.827,3.834,1558.0
1702824180000,3.833,3.837,3.831,3.834,464.0
1702824240000,3.835,3.841,3.833,3.838,2501.0
1702824300000,3.837,3.841,3.833,3.84,5499.0
1702824360000,3.84,3.84,3.836,3.837,1955.0
1702824420000,3.836,3.836,3.83,3.83,4925.0
1702824480000,3.83,3.83,3.824,3.827,2561.0
1702824540000,3.828,3.834,3.827,3.834,2003.0
1702824600000,3.832,3.837,3.831,3.834,2168.0
1702824660000,3.834,3.834,3.819,3.819,3679.0
1702824720000,3.819,3.821,3.814,3.814,875.0
1702824780000,3.815,3.817,3.81,3.813,1033.0
1702824840000,3.813,3.813,3.803,3.803,1449.0
1702824900000,3.803,3.805,3.793,3.793,7869.0
1702824960000,3.794,3.799,3.79,3.796,4176.0
1702825020000,3.795,3.8,3.793,3.795,588.0
1702825080000,3.794,3.8,3.793,3.798,1455.0
1702825140000,3.799,3.804,3.799,3.804,2156.0
1702825200000,3.803,3.809,3.801,3.805,1150.0
1702825260000,3.806,3.813,3.806,3.813,1492.0
1702825320000,3.813,3.816,3.812,3.812,1288.0
1702825380000,3.811,3.811,3.79,3.801,5445.0
1702825440000,3.802,3.806,3.799,3.806,2614.0
1702825500000,3.806,3.808,3.804,3.808,3634.0
1702825560000,3.808,3.814,3.807,3.814,595.0
1702825620000,3.813,3.816,3.812,3.816,2467.0
1702825680000,3.817,3.821,3.817,3.82,1865.0
1702825740000,3.822,3.831,3.822,3.83,3391.0
1702825800000,3.829,3.838,3.829,3.836,7459.0
1702825860000,3.835,3.849,3.833,3.849,11069.0
1702825920000,3.85,3.857,3.847,3.856,10038.0
1702825980000,3.854,3.855,3.844,3.845,13057.0
1702826040000,3.846,3.86,3.846,3.856,4276.0
1702826100000,3.856,3.86,3.855,3.856,2175.0
1702826160000,3.857,3.858,3.852,3.858,3512.0
1702826220000,3.857,3.859,3.855,3.855,1124.0
1702826280000,3.855,3.856,3.84,3.856,15194.0
1702826340000,3.855,3.864,3.855,3.856,6441.0
1702826400000,3.855,3.855,3.848,3.848,4382.0
1702826460000,3.848,3.865,3.844,3.861,2666.0
1702826520000,3.862,3.865,3.859,3.862,1650.0
1702826580000,3.863,3.864,3.859,3.863,962.0
1702826640000,3.861,3.861,3.854,3.856,1207.0
1702826700000,3.855,3.859,3.853,3.856,2471.0
1702826760000,3.855,3.863,3.853,3.863,5550.0
1702826820000,3.861,3.862,3.844,3.845,9315.0
1702826880000,3.845,3.845,3.839,3.839,3112.0
1702826940000,3.84,3.846,3.84,3.841,1680.0
1702827000000,3.842,3.858,3.842,3.855,5563.0
1702827060000,3.855,3.859,3.853,3.859,2187.0
1702827120000,3.858,3.858,3.83,3.833,34820.0
1702827180000,3.833,3.833,3.825,3.83,5533.0
1702827240000,3.83,3.836,3.83,3.834,13322.0
1702827300000,3.833,3.834,3.828,3.832,3196.0
1702827360000,3.832,3.834,3.83,3.832,1411.0
1702827420000,3.833,3.838,3.833,3.838,1256.0
1702827480000,3.838,3.838,3.828,3.828,2426.0
1702827540000,3.828,3.831,3.827,3.83,894.0
1702827600000,3.831,3.831,3.824,3.825,2409.0
1702827660000,3.827,3.832,3.824,3.824,2944.0
1702827720000,3.824,3.826,3.822,3.824,270.0
1702827780000,3.824,3.827,3.823,3.825,1691.0
1702827840000,3.825,3.83,3.825,3.828,954.0
1702827900000,3.828,3.833,3.828,3.832,427.0
1702827960000,3.833,3.84,3.832,3.836,987.0
1702828020000,3.835,3.835,3.831,3.832,1033.0
1702828080000,3.831,3.831,3.826,3.828,2469.0
1702828140000,3.827,3.831,3.827,3.828,742.0
1702828200000,3.829,3.838,3.829,3.836,1621.0
1702828260000,3.837,3.845,3.837,3.844,856.0
1702828320000,3.842,3.847,3.842,3.847,284.0
1702828380000,3.848,3.85,3.839,3.843,3840.0
1702828440000,3.845,3.851,3.845,3.849,888.0
1702828500000,3.848,3.85,3.846,3.846,1618.0
1702828560000,3.846,3.846,3.84,3.843,5955.0
1702828620000,3.842,3.843,3.839,3.84,693.0
1702828680000,3.841,3.841,3.838,3.838,732.0
1702828740000,3.837,3.839,3.833,3.838,1846.0
1702828800000,3.838,3.84,3.833,3.833,1849.0
1702828860000,3.831,3.831,3.826,3.826,1953.0
1702828920000,3.826,3.828,3.82,3.828,4989.0
1702828980000,3.828,3.831,3.825,3.829,1152.0
1702829040000,3.831,3.833,3.825,3.827,4814.0
1702829100000,3.827,3.829,3.817,3.817,6944.0
1702829160000,3.818,3.822,3.818,3.818,7461.0
1702829220000,3.818,3.821,3.816,3.821,1692.0
1702829280000,3.82,3.82,3.815,3.816,5736.0
1702829340000,3.816,3.816,3.812,3.812,2149.0
1702829400000,3.813,3.822,3.813,3.822,2541.0
1702829460000,3.822,3.833,3.819,3.833,6309.0
1702829520000,3.833,3.833,3.825,3.825,1663.0
1702829580000,3.825,3.833,3.825,3.833,3044.0
1702829640000,3.833,3.836,3.831,3.836,991.0
1702829700000,3.836,3.837,3.826,3.826,1531.0
1702829760000,3.826,3.831,3.825,3.827,698.0
1702829820000,3.828,3.828,3.822,3.822,4301.0
1702829880000,3.824,3.829,3.824,3.829,1719.0
1702829940000,3.828,3.832,3.825,3.831,1188.0
1702830000000,3.831,3.842,3.831,3.839,6863.0
1702830060000,3.841,3.842,3.832,3.832,3758.0
1702830120000,3.832,3.838,3.832,3.838,1231.0
1702830180000,3.839,3.843,3.839,3.843,709.0
1702830240000,3.843,3.843,3.84,3.841,2494.0
1702830300000,3.842,3.85,3.84,3.85,2300.0
1702830360000,3.849,3.865,3.848,3.865,9108.0
1702830420000,3.864,3.871,3.863,3.866,2445.0
1702830480000,3.867,3.875,3.859,3.859,17943.0
1702830540000,3.859,3.861,3.858,3.86,533.0
1702830600000,3.859,3.861,3.853,3.854,2509.0
1702830660000,3.856,3.858,3.851,3.851,2550.0
1702830720000,3.851,3.853,3.847,3.853,3210.0
1702830780000,3.852,3.858,3.851,3.856,397.0
1702830840000,3.855,3.855,3.852,3.853,205.0
1702830900000,3.853,3.859,3.852,3.857,855.0
1702830960000,3.856,3.861,3.854,3.856,902.0
1702831020000,3.855,3.858,3.852,3.853,653.0
1702831080000,3.853,3.859,3.851,3.856,4259.0
1702831140000,3.856,3.864,3.856,3.863,1558.0
1702831200000,3.863,3.87,3.863,3.867,1630.0
1702831260000,3.868,3.869,3.865,3.865,1317.0
1702831320000,3.865,3.867,3.862,3.862,2300.0
1702831380000,3.861,3.865,3.861,3.865,673.0
1702831440000,3.864,3.869,3.864,3.869,541.0
1702831500000,3.87,3.877,3.87,3.877,2956.0
1702831560000,3.878,3.882,3.869,3.869,2657.0
1702831620000,3.868,3.869,3.866,3.866,874.0
1702831680000,3.865,3.866,3.861,3.861,3684.0
1702831740000,3.861,3.861,3.857,3.859,1091.0
1702831800000,3.859,3.861,3.854,3.854,1567.0
1702831860000,3.854,3.859,3.854,3.854,1142.0
1702831920000,3.854,3.856,3.852,3.856,472.0
1702831980000,3.857,3.862,3.852,3.862,7014.0
1702832040000,3.86,3.862,3.859,3.86,434.0
1702832100000,3.861,3.861,3.854,3.854,1750.0
1702832160000,3.855,3.859,3.855,3.857,525.0
1702832220000,3.857,3.862,3.857,3.861,799.0
1702832280000,3.86,3.863,3.86,3.863,286.0
1702832340000,3.864,3.872,3.864,3.871,2485.0
1702832400000,3.87,3.876,3.87,3.876,1125.0
1702832460000,3.875,3.876,3.872,3.874,893.0
1702832520000,3.874,3.876,3.87,3.875,3048.0
1702832580000,3.876,3.877,3.872,3.877,3081.0
1702832640000,3.878,3.879,3.875,3.878,2073.0
1702832700000,3.877,3.877,3.87,3.871,5906.0
1702832760000,3.871,3.871,3.866,3.869,1778.0
1702832820000,3.868,3.868,3.86,3.866,4152.0
1702832880000,3.866,3.87,3.864,3.864,778.0
1702832940000,3.864,3.864,3.861,3.863,4412.0
1702833000000,3.863,3.864,3.862,3.864,353.0
1702833060000,3.862,3.866,3.861,3.865,654.0
1702833120000,3.864,3.875,3.864,3.875,1711.0
1702833180000,3.873,3.881,3.873,3.881,2308.0
1702833240000,3.882,3.886,3.88,3.881,5160.0
1702833300000,3.881,3.881,3.872,3.877,2099.0
1702833360000,3.875,3.876,3.868,3.871,5044.0
1702833420000,3.87,3.873,3.865,3.873,1056.0
1702833480000,3.874,3.881,3.872,3.881,2271.0
1702833540000,3.879,3.881,3.877,3.881,3274.0
1702833600000,3.882,3.884,3.881,3.884,4758.0
1702833660000,3.884,3.893,3.883,3.891,4307.0
1702833720000,3.891,3.891,3.886,3.888,1360.0
1702833780000,3.886,3.887,3.881,3.881,3983.0
1702833840000,3.882,3.886,3.881,3.881,3033.0
1702833900000,3.881,3.881,3.876,3.878,3551.0
1702833960000,3.877,3.877,3.871,3.877,1406.0
1702834020000,3.878,3.88,3.877,3.879,1061.0
1702834080000,3.878,3.878,3.874,3.877,751.0
1702834140000,3.876,3.878,3.875,3.878,868.0
1702834200000,3.878,3.878,3.872,3.873,930.0
1702834260000,3.872,3.872,3.864,3.872,4856.0
1702834320000,3.873,3.875,3.873,3.873,673.0
1702834380000,3.873,3.873,3.87,3.872,776.0
1702834440000,3.872,3.874,3.871,3.871,1362.0
1702834500000,3.87,3.873,3.87,3.873,237.0
1702834560000,3.873,3.877,3.872,3.874,729.0
1702834620000,3.875,3.877,3.872,3.875,2203.0
1702834680000,3.875,3.875,3.873,3.875,366.0
1702834740000,3.876,3.877,3.873,3.877,990.0
1702834800000,3.878,3.878,3.873,3.873,393.0
1702834860000,3.872,3.872,3.864,3.867,1631.0
1702834920000,3.866,3.866,3.863,3.866,824.0
1702834980000,3.865,3.865,3.86,3.861,3640.0
1702835040000,3.86,3.86,3.853,3.854,7981.0
1702835100000,3.854,3.858,3.853,3.858,1117.0
1702835160000,3.858,3.858,3.853,3.855,2299.0
1702835220000,3.855,3.855,3.849,3.849,1602.0
1702835280000,3.848,3.851,3.843,3.847,5000.0
1702835340000,3.845,3.846,3.839,3.842,3383.0
1702835400000,3.842,3.845,3.84,3.845,4727.0
1702835460000,3.843,3.846,3.836,3.836,2608.0
1702835520000,3.837,3.841,3.835,3.84,2165.0
1702835580000,3.841,3.841,3.831,3.831,583.0
1702835640000,3.832,3.832,3.825,3.831,5089.0
1702835700000,3.831,3.834,3.827,3.828,2896.0
1702835760000,3.828,3.839,3.828,3.838,2850.0
1702835820000,3.837,3.843,3.837,3.839,1636.0
1702835880000,3.839,3.841,3.835,3.841,3172.0
1702835940000,3.841,3.843,3.838,3.838,644.0
1702836000000,3.839,3.839,3.831,3.834,3165.0
1702836060000,3.833,3.833,3.828,3.829,2566.0
1702836120000,3.829,3.834,3.829,3.83,2530.0
1702836180000,3.829,3.832,3.821,3.821,4004.0
1702836240000,3.82,3.822,3.818,3.822,2858.0
1702836300000,3.822,3.831,3.822,3.83,7006.0
1702836360000,3.831,3.834,3.831,3.832,2415.0
1702836420000,3.832,3.832,3.824,3.825,1512.0
1702836480000,3.825,3.825,3.821,3.823,1658.0
1702836540000,3.823,3.825,3.823,3.823,1150.0
1702836600000,3.823,3.827,3.82,3.82,1813.0
1702836660000,3.821,3.822,3.811,3.814,3189.0
1702836720000,3.813,3.821,3.813,3.821,1120.0
1702836780000,3.821,3.821,3.815,3.819,1175.0
1702836840000,3.819,3.819,3.813,3.813,697.0
1702836900000,3.813,3.82,3.805,3.806,7583.0
1702836960000,3.805,3.809,3.804,3.808,4362.0
1702837020000,3.807,3.815,3.805,3.815,5137.0
1702837080000,3.815,3.824,3.815,3.824,1054.0
1702837140000,3.823,3.825,3.823,3.825,978.0
1702837200000,3.826,3.83,3.826,3.827,1679.0
1702837260000,3.827,3.833,3.826,3.833,2111.0
1702837320000,3.834,3.838,3.834,3.835,269.0
1702837380000,3.834,3.835,3.833,3.834,338.0
1702837440000,3.833,3.833,3.831,3.832,1431.0
1702837500000,3.832,3.833,3.832,3.833,234.0
1702837560000,3.832,3.837,3.83,3.837,1413.0
1702837620000,3.836,3.838,3.836,3.838,244.0
1702837680000,3.838,3.843,3.837,3.837,988.0
1702837740000,3.837,3.838,3.833,3.833,637.0
1702837800000,3.833,3.833,3.827,3.83,2285.0
1702837860000,3.83,3.832,3.829,3.831,409.0
1702837920000,3.831,3.832,3.831,3.831,962.0
1702837980000,3.831,3.832,3.827,3.83,720.0
1702838040000,3.831,3.839,3.831,3.839,923.0
1702838100000,3.839,3.839,3.834,3.834,736.0
1702838160000,3.833,3.833,3.832,3.832,218.0
1702838220000,3.831,3.832,3.83,3.832,221.0
1702838280000,3.831,3.831,3.83,3.83,489.0
1702838340000,3.83,3.834,3.83,3.832,1027.0
1702838400000,3.833,3.834,3.832,3.833,768.0
1702838460000,3.833,3.839,3.833,3.838,562.0
1702838520000,3.839,3.842,3.837,3.837,934.0
1702838580000,3.837,3.837,3.834,3.834,774.0
1702838640000,3.833,3.836,3.832,3.833,881.0
1702838700000,3.833,3.835,3.832,3.832,820.0
1702838760000,3.833,3.839,3.833,3.839,308.0
1702838820000,3.839,3.843,3.838,3.842,379.0
1702838880000,3.842,3.847,3.842,3.843,1396.0
1702838940000,3.843,3.843,3.841,3.842,402.0
1702839000000,3.841,3.841,3.837,3.837,742.0
1702839060000,3.836,3.837,3.832,3.836,4762.0
1702839120000,3.835,3.835,3.835,3.835,122.0
1702839180000,3.836,3.84,3.836,3.838,722.0
1702839240000,3.838,3.839,3.837,3.839,574.0
1702839300000,3.838,3.839,3.837,3.837,455.0
1702839360000,3.838,3.84,3.836,3.84,615.0
1702839420000,3.841,3.845,3.841,3.844,429.0
1702839480000,3.843,3.845,3.842,3.843,324.0
1702839540000,3.842,3.842,3.839,3.839,682.0
1702839600000,3.839,3.842,3.837,3.841,379.0
1702839660000,3.841,3.845,3.841,3.843,388.0
1702839720000,3.843,3.843,3.841,3.842,130.0
1702839780000,3.843,3.848,3.843,3.848,892.0
1702839840000,3.848,3.852,3.848,3.852,1078.0
1702839900000,3.851,3.855,3.848,3.848,3876.0
1702839960000,3.848,3.851,3.847,3.849,811.0
1702840020000,3.85,3.852,3.85,3.852,356.0
1702840080000,3.852,3.852,3.846,3.849,2612.0
1702840140000,3.848,3.848,3.841,3.844,1185.0
1702840200000,3.845,3.848,3.844,3.846,1544.0
1702840260000,3.846,3.846,3.845,3.846,88.0
1702840320000,3.847,3.847,3.847,3.847,403.0
1702840380000,3.848,3.848,3.847,3.847,112.0
1702840440000,3.846,3.847,3.846,3.846,209.0
1702840500000,3.846,3.848,3.845,3.846,215.0
1702840560000,3.846,3.849,3.846,3.849,181.0
1702840620000,3.851,3.851,3.848,3.849,294.0
1702840680000,3.849,3.851,3.847,3.847,416.0
1702840740000,3.847,3.847,3.84,3.842,587.0
1702840800000,3.841,3.844,3.839,3.844,584.0
1702840860000,3.846,3.85,3.846,3.849,905.0
1702840920000,3.849,3.852,3.848,3.848,486.0
1702840980000,3.849,3.849,3.848,3.849,192.0
1702841040000,3.849,3.85,3.847,3.849,556.0
1702841100000,3.848,3.848,3.843,3.846,2723.0
1702841160000,3.846,3.847,3.846,3.847,1734.0
1702841220000,3.847,3.849,3.847,3.849,558.0
1702841280000,3.85,3.853,3.85,3.851,1268.0
1702841340000,3.85,3.85,3.846,3.85,723.0
1702841400000,3.849,3.853,3.848,3.851,1276.0
1702841460000,3.852,3.853,3.851,3.852,1562.0
1702841520000,3.851,3.854,3.851,3.854,639.0
1702841580000,3.853,3.853,3.85,3.851,2687.0
1702841640000,3.849,3.849,3.841,3.844,2339.0
1702841700000,3.845,3.845,3.842,3.843,713.0
1702841760000,3.843,3.844,3.841,3.841,152.0
1702841820000,3.84,3.843,3.84,3.843,1080.0
1702841880000,3.843,3.844,3.842,3.844,355.0
1702841940000,3.845,3.847,3.844,3.847,300.0
1702842000000,3.847,3.852,3.847,3.851,641.0
1702842060000,3.852,3.853,3.85,3.85,607.0
1702842120000,3.85,3.85,3.85,3.85,218.0
1702842180000,3.85,3.85,3.845,3.847,1597.0
1702842240000,3.845,3.846,3.845,3.846,244.0
1702842300000,3.845,3.845,3.843,3.845,1050.0
1702842360000,3.845,3.847,3.844,3.844,1217.0
1702842420000,3.845,3.846,3.843,3.844,174.0
1702842480000,3.844,3.846,3.844,3.846,454.0
1702842540000,3.846,3.849,3.845,3.848,1285.0
1702842600000,3.849,3.852,3.849,3.85,253.0
1702842660000,3.85,3.852,3.85,3.852,522.0
1702842720000,3.853,3.853,3.847,3.848,537.0
1702842780000,3.848,3.849,3.848,3.849,280.0
1702842840000,3.85,3.852,3.849,3.852,524.0
1702842900000,3.853,3.855,3.85,3.85,524.0
1702842960000,3.85,3.85,3.847,3.849,774.0
1702843020000,3.849,3.849,3.846,3.849,630.0
1702843080000,3.848,3.853,3.847,3.852,875.0
1702843140000,3.85,3.851,3.85,3.85,309.0
1702843200000,3.851,3.851,3.839,3.842,3010.0
1702843260000,3.84,3.841,3.839,3.841,366.0
1702843320000,3.84,3.844,3.84,3.844,179.0
1702843380000,3.844,3.844,3.842,3.843,276.0
1702843440000,3.844,3.849,3.844,3.849,407.0
1702843500000,3.849,3.851,3.849,3.851,331.0
1702843560000,3.851,3.855,3.851,3.855,1805.0
1702843620000,3.855,3.855,3.852,3.854,266.0
1702843680000,3.855,3.858,3.852,3.852,1352.0
1702843740000,3.853,3.856,3.852,3.856,908.0
1702843800000,3.856,3.856,3.855,3.856,195.0
1702843860000,3.857,3.86,3.855,3.855,1320.0
1702843920000,3.856,3.858,3.856,3.858,268.0
1702843980000,3.858,3.858,3.854,3.856,1414.0
1702844040000,3.857,3.861,3.857,3.861,337.0
1702844100000,3.86,3.862,3.854,3.855,1321.0
1702844160000,3.855,3.857,3.855,3.857,156.0
1702844220000,3.856,3.857,3.855,3.857,143.0
1702844280000,3.857,3.857,3.85,3.85,1215.0
1702844340000,3.85,3.85,3.85,3.85,133.0
1702844400000,3.851,3.857,3.851,3.856,492.0
1702844460000,3.855,3.855,3.851,3.851,403.0
1702844520000,3.851,3.853,3.851,3.852,102.0
1702844580000,3.851,3.851,3.849,3.849,384.0
1702844640000,3.849,3.849,3.848,3.848,227.0
1702844700000,3.848,3.85,3.848,3.849,622.0
1702844760000,3.85,3.852,3.85,3.85,700.0
1702844820000,3.851,3.852,3.85,3.85,100.0
1702844880000,3.85,3.85,3.846,3.847,587.0
1702844940000,3.847,3.85,3.844,3.849,1075.0
1702845000000,3.849,3.851,3.849,3.849,140.0
1702845060000,3.849,3.859,3.849,3.856,885.0
1702845120000,3.856,3.856,3.853,3.855,330.0
1702845180000,3.854,3.854,3.849,3.849,983.0
1702845240000,3.848,3.848,3.846,3.848,335.0
1702845300000,3.849,3.855,3.849,3.853,526.0
1702845360000,3.854,3.858,3.854,3.857,245.0
1702845420000,3.856,3.859,3.854,3.859,687.0
1702845480000,3.859,3.861,3.854,3.854,1644.0
1702845540000,3.854,3.855,3.852,3.853,345.0
1702845600000,3.853,3.859,3.853,3.859,600.0
1702845660000,3.859,3.862,3.859,3.861,345.0
1702845720000,3.861,3.862,3.861,3.861,54.0
1702845780000,3.86,3.862,3.86,3.862,49.0
1702845840000,3.862,3.862,3.861,3.862,156.0
1702845900000,3.862,3.863,3.86,3.861,256.0
1702845960000,3.862,3.862,3.862,3.862,72.0
1702846020000,3.863,3.867,3.863,3.865,518.0
1702846080000,3.865,3.869,3.865,3.869,344.0
1702846140000,3.87,3.873,3.869,3.869,865.0
1702846200000,3.869,3.871,3.867,3.867,602.0
1702846260000,3.868,3.868,3.861,3.862,726.0
1702846320000,3.863,3.864,3.859,3.862,242.0
1702846380000,3.861,3.861,3.858,3.859,421.0
1702846440000,3.859,3.861,3.858,3.858,851.0
1702846500000,3.86,3.864,3.86,3.864,750.0
1702846560000,3.863,3.864,3.862,3.864,147.0
1702846620000,3.865,3.865,3.865,3.865,117.0
1702846680000,3.866,3.867,3.864,3.864,632.0
1702846740000,3.865,3.865,3.862,3.862,159.0
1702846800000,3.862,3.863,3.854,3.854,3275.0
1702846860000,3.855,3.859,3.855,3.859,190.0
1702846920000,3.857,3.858,3.856,3.856,715.0
1702846980000,3.856,3.856,3.851,3.852,165.0
1702847040000,3.852,3.853,3.85,3.851,116.0
1702847100000,3.851,3.852,3.848,3.852,688.0
1702847160000,3.851,3.851,3.847,3.847,530.0
1702847220000,3.847,3.847,3.847,3.847,0.0
1702847280000,3.848,3.854,3.848,3.852,2971.0
1702847340000,3.853,3.854,3.852,3.853,789.0
1702847400000,3.854,3.854,3.853,3.853,229.0
1702847460000,3.853,3.853,3.848,3.848,452.0
1702847520000,3.849,3.849,3.848,3.848,140.0
1702847580000,3.849,3.849,3.846,3.846,226.0
1702847640000,3.846,3.846,3.839,3.84,4060.0
1702847700000,3.84,3.84,3.837,3.839,917.0
1702847760000,3.839,3.842,3.839,3.84,329.0
1702847820000,3.838,3.839,3.838,3.838,113.0
1702847880000,3.839,3.839,3.835,3.836,269.0
1702847940000,3.835,3.835,3.831,3.832,680.0
1702848000000,3.832,3.832,3.818,3.822,19217.0
1702848060000,3.825,3.83,3.825,3.826,1217.0
1702848120000,3.826,3.829,3.826,3.828,212.0
1702848180000,3.829,3.832,3.829,3.83,392.0
1702848240000,3.831,3.832,3.824,3.827,5278.0
1702848300000,3.827,3.828,3.823,3.823,525.0
1702848360000,3.823,3.823,3.818,3.818,611.0
1702848420000,3.817,3.817,3.817,3.817,97.0
1702848480000,3.818,3.819,3.817,3.819,685.0
1702848540000,3.819,3.819,3.816,3.816,1214.0
1702848600000,3.815,3.815,3.814,3.815,316.0
1702848660000,3.815,3.818,3.815,3.816,1056.0
1702848720000,3.817,3.821,3.817,3.821,767.0
1702848780000,3.822,3.823,3.822,3.822,223.0
1702848840000,3.821,3.822,3.82,3.82,156.0
1702848900000,3.82,3.821,3.819,3.821,389.0
1702848960000,3.82,3.82,3.818,3.819,301.0
1702849020000,3.82,3.821,3.82,3.82,611.0
1702849080000,3.82,3.82,3.819,3.82,146.0
1702849140000,3.821,3.821,3.816,3.817,788.0
1702849200000,3.815,3.816,3.814,3.816,281.0
1702849260000,3.818,3.818,3.814,3.816,139.0
1702849320000,3.817,3.817,3.814,3.814,208.0
1702849380000,3.815,3.815,3.813,3.813,165.0
1702849440000,3.813,3.813,3.811,3.811,92.0
1702849500000,3.811,3.812,3.811,3.811,430.0
1702849560000,3.811,3.813,3.81,3.812,977.0
1702849620000,3.813,3.813,3.811,3.811,108.0
1702849680000,3.813,3.813,3.809,3.809,1735.0
1702849740000,3.81,3.811,3.81,3.811,367.0
1702849800000,3.81,3.811,3.81,3.81,178.0
1702849860000,3.811,3.811,3.81,3.81,79.0
1702849920000,3.809,3.81,3.807,3.808,655.0
1702849980000,3.809,3.81,3.809,3.81,150.0
1702850040000,3.81,3.811,3.81,3.811,624.0
1702850100000,3.811,3.811,3.808,3.808,395.0
1702850160000,3.809,3.81,3.809,3.81,186.0
1702850220000,3.81,3.813,3.809,3.811,361.0
1702850280000,3.811,3.812,3.81,3.811,256.0
1702850340000,3.812,3.812,3.811,3.811,288.0
1702850400000,3.81,3.814,3.81,3.812,1632.0
1702850460000,3.814,3.815,3.811,3.811,843.0
1702850520000,3.812,3.813,3.81,3.81,457.0
1702850580000,3.81,3.811,3.806,3.806,726.0
1702850640000,3.806,3.808,3.805,3.807,3740.0
1702850700000,3.806,3.806,3.795,3.796,4190.0
1702850760000,3.796,3.8,3.795,3.8,1133.0
1702850820000,3.8,3.807,3.8,3.807,9327.0
1702850880000,3.808,3.814,3.807,3.814,3864.0
1702850940000,3.814,3.815,3.813,3.815,533.0
1702851000000,3.816,3.819,3.816,3.816,2312.0
1702851060000,3.817,3.818,3.816,3.816,576.0
1702851120000,3.816,3.819,3.816,3.818,660.0
1702851180000,3.819,3.82,3.819,3.819,918.0
1702851240000,3.82,3.83,3.82,3.829,9726.0
1702851300000,3.829,3.835,3.829,3.834,1114.0
1702851360000,3.835,3.835,3.829,3.833,2026.0
1702851420000,3.834,3.839,3.834,3.835,2466.0
1702851480000,3.834,3.835,3.829,3.834,2935.0
1702851540000,3.833,3.834,3.831,3.832,1126.0
1702851600000,3.831,3.831,3.828,3.828,1669.0
1702851660000,3.829,3.829,3.826,3.826,461.0
1702851720000,3.826,3.835,3.826,3.835,1885.0
1702851780000,3.836,3.836,3.834,3.835,466.0
1702851840000,3.835,3.837,3.834,3.834,924.0
1702851900000,3.834,3.837,3.834,3.837,1105.0
1702851960000,3.836,3.836,3.824,3.824,4896.0
1702852020000,3.824,3.824,3.822,3.823,332.0
1702852080000,3.823,3.824,3.821,3.822,995.0
1702852140000,3.82,3.82,3.818,3.82,414.0
1702852200000,3.819,3.819,3.807,3.807,1085.0
1702852260000,3.806,3.807,3.795,3.798,9271.0
1702852320000,3.799,3.805,3.799,3.804,2195.0
1702852380000,3.803,3.803,3.79,3.793,3303.0
1702852440000,3.793,3.794,3.792,3.792,874.0
1702852500000,3.792,3.792,3.783,3.783,3498.0
1702852560000,3.783,3.791,3.777,3.788,7758.0
1702852620000,3.789,3.791,3.783,3.787,2343.0
1702852680000,3.786,3.786,3.776,3.776,3968.0
1702852740000,3.776,3.781,3.776,3.781,4259.0
1702852800000,3.781,3.781,3.78,3.781,220.0
1702852860000,3.781,3.782,3.78,3.78,853.0
1702852920000,3.781,3.784,3.781,3.784,218.0
1702852980000,3.784,3.785,3.784,3.784,274.0
1702853040000,3.783,3.786,3.778,3.778,2236.0
1702853100000,3.778,3.779,3.778,3.779,95.0
1702853160000,3.778,3.778,3.771,3.773,5987.0
1702853220000,3.772,3.776,3.772,3.776,449.0
1702853280000,3.775,3.78,3.775,3.78,974.0
1702853340000,3.78,3.785,3.78,3.785,3298.0
1702853400000,3.785,3.792,3.785,3.791,1221.0
1702853460000,3.793,3.793,3.792,3.792,556.0
1702853520000,3.794,3.797,3.794,3.797,241.0
1702853580000,3.797,3.799,3.797,3.799,653.0
1702853640000,3.799,3.801,3.799,3.801,959.0
1702853700000,3.801,3.801,3.8,3.8,313.0
1702853760000,3.801,3.801,3.799,3.799,402.0
1702853820000,3.798,3.798,3.792,3.792,1255.0
1702853880000,3.791,3.791,3.789,3.789,371.0
1702853940000,3.788,3.789,3.788,3.789,45.0
1702854000000,3.788,3.788,3.783,3.786,641.0
1702854060000,3.786,3.786,3.782,3.782,280.0
1702854120000,3.781,3.788,3.779,3.788,4018.0
1702854180000,3.788,3.791,3.787,3.789,1016.0
1702854240000,3.791,3.794,3.79,3.793,580.0
1702854300000,3.791,3.791,3.775,3.777,2908.0
1702854360000,3.777,3.786,3.777,3.784,1870.0
1702854420000,3.784,3.784,3.779,3.779,374.0
1702854480000,3.781,3.782,3.78,3.782,341.0
1702854540000,3.782,3.784,3.782,3.783,658.0
1702854600000,3.782,3.782,3.774,3.774,1096.0
1702854660000,3.773,3.774,3.772,3.772,1019.0
1702854720000,3.774,3.784,3.774,3.784,2343.0
1702854780000,3.784,3.784,3.778,3.778,416.0
1702854840000,3.776,3.776,3.769,3.77,947.0
1702854900000,3.772,3.773,3.769,3.77,790.0
1702854960000,3.771,3.773,3.765,3.765,923.0
1702855020000,3.766,3.766,3.752,3.757,30436.0
1702855080000,3.758,3.758,3.737,3.743,14179.0
1702855140000,3.743,3.751,3.742,3.75,6582.0
1702855200000,3.749,3.751,3.746,3.75,2043.0
1702855260000,3.749,3.749,3.729,3.735,11348.0
1702855320000,3.735,3.742,3.735,3.742,4670.0
1702855380000,3.742,3.748,3.742,3.744,6229.0
1702855440000,3.743,3.746,3.739,3.741,2368.0
1702855500000,3.741,3.748,3.741,3.748,2668.0
1702855560000,3.748,3.748,3.736,3.742,5154.0
1702855620000,3.743,3.745,3.741,3.743,1606.0
1702855680000,3.745,3.746,3.743,3.743,2392.0
1702855740000,3.743,3.744,3.738,3.74,3412.0
1702855800000,3.741,3.745,3.739,3.739,4586.0
1702855860000,3.739,3.742,3.738,3.742,1542.0
1702855920000,3.742,3.743,3.723,3.723,7733.0
1702855980000,3.725,3.736,3.724,3.731,4788.0
1702856040000,3.732,3.735,3.723,3.725,6944.0
1702856100000,3.726,3.737,3.726,3.731,2392.0
1702856160000,3.732,3.741,3.732,3.741,3089.0
1702856220000,3.741,3.744,3.738,3.738,2252.0
1702856280000,3.738,3.741,3.737,3.741,896.0
1702856340000,3.743,3.746,3.742,3.746,1333.0
1702856400000,3.745,3.749,3.745,3.749,891.0
1702856460000,3.748,3.749,3.748,3.748,954.0
1702856520000,3.747,3.75,3.746,3.748,1676.0
1702856580000,3.748,3.748,3.739,3.739,636.0
1702856640000,3.739,3.742,3.739,3.742,254.0
1702856700000,3.741,3.743,3.741,3.743,616.0
1702856760000,3.743,3.747,3.743,3.746,1285.0
1702856820000,3.746,3.749,3.746,3.746,843.0
1702856880000,3.749,3.753,3.749,3.751,1347.0
1702856940000,3.751,3.752,3.749,3.75,626.0
1702857000000,3.749,3.749,3.744,3.744,630.0
1702857060000,3.745,3.751,3.745,3.745,1908.0
1702857120000,3.747,3.75,3.747,3.75,527.0
1702857180000,3.751,3.754,3.75,3.753,3116.0
1702857240000,3.753,3.764,3.752,3.762,11680.0
1702857300000,3.761,3.765,3.758,3.763,3261.0
1702857360000,3.763,3.768,3.763,3.767,3385.0
1702857420000,3.766,3.767,3.762,3.762,153.0
1702857480000,3.762,3.762,3.755,3.755,1300.0
1702857540000,3.757,3.757,3.756,3.757,349.0
1702857600000,3.757,3.759,3.751,3.759,3061.0
1702857660000,3.759,3.76,3.752,3.753,1615.0
1702857720000,3.754,3.761,3.754,3.761,2961.0
1702857780000,3.761,3.766,3.761,3.765,1265.0
1702857840000,3.765,3.769,3.763,3.769,3214.0
1702857900000,3.769,3.774,3.769,3.774,1360.0
1702857960000,3.773,3.775,3.771,3.771,2729.0
1702858020000,3.77,3.77,3.753,3.753,3462.0
1702858080000,3.753,3.754,3.742,3.746,4883.0
1702858140000,3.746,3.752,3.746,3.751,3493.0
1702858200000,3.751,3.76,3.745,3.748,10772.0
1702858260000,3.747,3.758,3.747,3.755,4226.0
1702858320000,3.754,3.757,3.75,3.752,1058.0
1702858380000,3.752,3.76,3.752,3.76,3939.0
1702858440000,3.761,3.762,3.759,3.761,1233.0
1702858500000,3.76,3.76,3.749,3.751,1941.0
1702858560000,3.751,3.763,3.751,3.76,2339.0
1702858620000,3.761,3.766,3.761,3.766,558.0
1702858680000,3.766,3.769,3.765,3.767,1154.0
1702858740000,3.768,3.772,3.768,3.772,372.0
1702858800000,3.773,3.776,3.771,3.773,999.0
1702858860000,3.773,3.775,3.772,3.773,326.0
1702858920000,3.773,3.78,3.773,3.78,1486.0
1702858980000,3.781,3.782,3.779,3.782,2063.0
1702859040000,3.781,3.782,3.779,3.779,1258.0
1702859100000,3.779,3.78,3.774,3.775,3223.0
1702859160000,3.776,3.783,3.776,3.783,2100.0
1702859220000,3.782,3.791,3.782,3.789,2720.0
1702859280000,3.789,3.795,3.789,3.791,1452.0
1702859340000,3.792,3.794,3.792,3.794,1967.0
1702859400000,3.794,3.801,3.794,3.801,2264.0
1702859460000,3.802,3.808,3.802,3.806,3568.0
1702859520000,3.806,3.81,3.806,3.807,1102.0
1702859580000,3.809,3.81,3.809,3.81,368.0
1702859640000,3.81,3.81,3.807,3.807,1163.0
1702859700000,3.808,3.808,3.806,3.806,2738.0
1702859760000,3.806,3.806,3.788,3.792,7587.0
1702859820000,3.792,3.792,3.784,3.786,1198.0
1702859880000,3.786,3.789,3.783,3.787,2558.0
1702859940000,3.786,3.789,3.784,3.789,680.0
1702860000000,3.788,3.791,3.787,3.79,2436.0
1702860060000,3.789,3.789,3.783,3.783,1066.0
1702860120000,3.783,3.784,3.779,3.779,477.0
1702860180000,3.779,3.78,3.773,3.779,970.0
1702860240000,3.78,3.781,3.779,3.781,116.0
1702860300000,3.781,3.781,3.774,3.774,458.0
1702860360000,3.774,3.774,3.766,3.769,1471.0
1702860420000,3.768,3.772,3.768,3.77,512.0
1702860480000,3.77,3.77,3.765,3.765,1442.0
1702860540000,3.767,3.77,3.767,3.77,765.0
1702860600000,3.771,3.774,3.768,3.774,1610.0
1702860660000,3.775,3.775,3.769,3.769,892.0
1702860720000,3.768,3.771,3.765,3.767,624.0
1702860780000,3.767,3.771,3.767,3.771,321.0
1702860840000,3.772,3.773,3.77,3.77,806.0
1702860900000,3.769,3.769,3.762,3.765,1686.0
1702860960000,3.765,3.765,3.757,3.759,3595.0
1702861020000,3.76,3.766,3.76,3.766,2168.0
1702861080000,3.766,3.767,3.761,3.761,1173.0
1702861140000,3.762,3.763,3.762,3.763,897.0
1702861200000,3.762,3.763,3.761,3.762,896.0
1702861260000,3.762,3.762,3.759,3.759,401.0
1702861320000,3.759,3.759,3.752,3.752,338.0
1702861380000,3.751,3.759,3.746,3.759,4014.0
1702861440000,3.759,3.766,3.759,3.766,3217.0
1702861500000,3.767,3.774,3.767,3.774,3051.0
1702861560000,3.774,3.775,3.773,3.774,1635.0
1702861620000,3.775,3.777,3.774,3.774,2745.0
1702861680000,3.774,3.775,3.772,3.775,1137.0
1702861740000,3.776,3.781,3.776,3.781,1677.0
1702861800000,3.782,3.784,3.781,3.784,2833.0
1702861860000,3.784,3.789,3.784,3.785,2187.0
1702861920000,3.784,3.784,3.78,3.781,856.0
1702861980000,3.782,3.785,3.78,3.785,936.0
1702862040000,3.785,3.79,3.785,3.79,1039.0
1702862100000,3.787,3.791,3.787,3.79,1448.0
1702862160000,3.789,3.79,3.787,3.787,1282.0
1702862220000,3.788,3.789,3.787,3.788,268.0
1702862280000,3.787,3.787,3.779,3.782,1541.0
1702862340000,3.781,3.782,3.781,3.781,254.0
1702862400000,3.781,3.784,3.779,3.779,532.0
1702862460000,3.779,3.779,3.772,3.772,896.0
1702862520000,3.773,3.775,3.772,3.772,309.0
1702862580000,3.771,3.771,3.767,3.767,390.0
1702862640000,3.768,3.769,3.767,3.767,867.0
1702862700000,3.767,3.767,3.761,3.761,420.0
1702862760000,3.761,3.761,3.756,3.76,1578.0
1702862820000,3.76,3.761,3.756,3.756,332.0
1702862880000,3.756,3.756,3.754,3.755,162.0
1702862940000,3.756,3.757,3.756,3.757,578.0
1702863000000,3.758,3.758,3.741,3.743,2109.0
1702863060000,3.743,3.747,3.738,3.738,2483.0
1702863120000,3.74,3.742,3.73,3.742,4669.0
1702863180000,3.741,3.741,3.73,3.735,3398.0
1702863240000,3.735,3.741,3.726,3.727,1469.0
1702863300000,3.726,3.73,3.714,3.714,2841.0
1702863360000,3.714,3.717,3.701,3.711,11982.0
1702863420000,3.708,3.709,3.645,3.691,84605.0
1702863480000,3.69,3.697,3.687,3.694,19575.0
1702863540000,3.694,3.697,3.677,3.68,11134.0
1702863600000,3.681,3.691,3.666,3.674,11753.0
1702863660000,3.672,3.679,3.664,3.67,7435.0
1702863720000,3.671,3.68,3.669,3.672,6301.0
1702863780000,3.673,3.677,3.667,3.676,4247.0
1702863840000,3.675,3.684,3.675,3.68,2670.0
1702863900000,3.68,3.694,3.68,3.69,3986.0
1702863960000,3.691,3.695,3.689,3.693,1906.0
1702864020000,3.694,3.696,3.689,3.694,2418.0
1702864080000,3.695,3.714,3.695,3.708,19914.0
1702864140000,3.708,3.72,3.708,3.717,6432.0
1702864200000,3.717,3.722,3.713,3.718,3069.0
1702864260000,3.718,3.723,3.716,3.716,1110.0
1702864320000,3.716,3.72,3.712,3.714,3293.0
1702864380000,3.714,3.715,3.711,3.713,2201.0
1702864440000,3.713,3.717,3.711,3.714,3795.0
1702864500000,3.714,3.714,3.704,3.704,2714.0
1702864560000,3.704,3.704,3.695,3.695,2202.0
1702864620000,3.694,3.696,3.689,3.692,1112.0
1702864680000,3.692,3.692,3.682,3.683,2893.0
1702864740000,3.683,3.686,3.673,3.675,3568.0
1702864800000,3.674,3.679,3.664,3.678,9406.0
1702864860000,3.679,3.684,3.671,3.682,5536.0
1702864920000,3.682,3.693,3.68,3.689,2377.0
1702864980000,3.691,3.692,3.685,3.69,4241.0
1702865040000,3.691,3.692,3.689,3.691,3833.0
1702865100000,3.691,3.702,3.69,3.699,8026.0
1702865160000,3.699,3.699,3.684,3.689,5912.0
1702865220000,3.689,3.695,3.689,3.693,2651.0
1702865280000,3.692,3.695,3.688,3.695,554.0
1702865340000,3.695,3.701,3.695,3.701,4927.0
1702865400000,3.701,3.704,3.699,3.703,2387.0
1702865460000,3.703,3.703,3.692,3.692,2799.0
1702865520000,3.693,3.696,3.689,3.692,1581.0
1702865580000,3.69,3.69,3.684,3.688,2456.0
1702865640000,3.686,3.691,3.685,3.685,995.0
1702865700000,3.685,3.687,3.673,3.673,3516.0
1702865760000,3.672,3.676,3.671,3.676,604.0
1702865820000,3.674,3.682,3.674,3.682,2529.0
1702865880000,3.68,3.686,3.68,3.685,1752.0
1702865940000,3.685,3.685,3.677,3.683,6169.0
1702866000000,3.684,3.686,3.679,3.683,3629.0
1702866060000,3.683,3.685,3.681,3.685,1659.0
1702866120000,3.684,3.689,3.681,3.689,6452.0
1702866180000,3.688,3.69,3.686,3.687,1364.0
1702866240000,3.688,3.689,3.682,3.682,786.0
1702866300000,3.681,3.681,3.666,3.667,2453.0
1702866360000,3.667,3.675,3.667,3.671,3429.0
1702866420000,3.673,3.673,3.657,3.657,3884.0
1702866480000,3.656,3.662,3.647,3.662,5392.0
1702866540000,3.662,3.669,3.662,3.665,3805.0
1702866600000,3.666,3.678,3.665,3.669,4466.0
1702866660000,3.67,3.674,3.661,3.667,5332.0
1702866720000,3.668,3.671,3.664,3.668,1382.0
1702866780000,3.668,3.668,3.658,3.662,3392.0
1702866840000,3.663,3.663,3.652,3.655,3848.0
1702866900000,3.655,3.655,3.64,3.64,7143.0
1702866960000,3.64,3.645,3.634,3.636,8273.0
1702867020000,3.635,3.636,3.631,3.634,5311.0
1702867080000,3.634,3.639,3.632,3.638,3172.0
1702867140000,3.638,3.647,3.637,3.647,2053.0
1702867200000,3.647,3.656,3.647,3.655,1983.0
1702867260000,3.656,3.66,3.656,3.66,830.0
1702867320000,3.66,3.662,3.658,3.661,2434.0
1702867380000,3.661,3.661,3.649,3.651,4510.0
1702867440000,3.651,3.654,3.642,3.642,2345.0
1702867500000,3.642,3.647,3.638,3.64,2274.0
1702867560000,3.641,3.65,3.641,3.65,3973.0
1702867620000,3.649,3.649,3.64,3.641,2322.0
1702867680000,3.643,3.645,3.634,3.634,2045.0
1702867740000,3.634,3.636,3.63,3.63,896.0
1702867800000,3.631,3.638,3.631,3.633,3941.0
1702867860000,3.632,3.64,3.632,3.64,1177.0
1702867920000,3.641,3.644,3.64,3.641,848.0
1702867980000,3.641,3.641,3.633,3.634,2218.0
1702868040000,3.633,3.633,3.62,3.622,6484.0
1702868100000,3.622,3.623,3.6,3.605,18212.0
1702868160000,3.606,3.625,3.606,3.625,9246.0
1702868220000,3.626,3.634,3.622,3.633,6621.0
1702868280000,3.631,3.631,3.628,3.629,3075.0
1702868340000,3.629,3.629,3.621,3.625,6342.0
1702868400000,3.625,3.633,3.618,3.628,6775.0
1702868460000,3.627,3.638,3.625,3.638,3685.0
1702868520000,3.639,3.639,3.622,3.628,7104.0
1702868580000,3.629,3.641,3.629,3.637,4881.0
1702868640000,3.637,3.645,3.637,3.645,1961.0
1702868700000,3.646,3.65,3.645,3.65,3678.0
1702868760000,3.65,3.651,3.643,3.644,1168.0
1702868820000,3.644,3.647,3.644,3.645,2569.0
1702868880000,3.644,3.645,3.638,3.645,3088.0
1702868940000,3.644,3.649,3.643,3.645,3520.0
1702869000000,3.646,3.655,3.646,3.653,2195.0
1702869060000,3.651,3.654,3.651,3.653,972.0
1702869120000,3.652,3.653,3.648,3.648,767.0
1702869180000,3.649,3.654,3.649,3.652,1550.0
1702869240000,3.653,3.654,3.65,3.651,1521.0
1702869300000,3.652,3.655,3.648,3.655,2718.0
1702869360000,3.655,3.663,3.655,3.662,2123.0
1702869420000,3.661,3.664,3.659,3.664,1226.0
1702869480000,3.665,3.667,3.665,3.667,484.0
1702869540000,3.667,3.67,3.667,3.669,430.0
1702869600000,3.669,3.669,3.66,3.66,5911.0
1702869660000,3.662,3.665,3.662,3.665,864.0
1702869720000,3.666,3.669,3.665,3.669,634.0
1702869780000,3.67,3.675,3.67,3.675,1927.0
1702869840000,3.676,3.678,3.675,3.677,920.0
1702869900000,3.677,3.679,3.675,3.677,4007.0
1702869960000,3.677,3.678,3.676,3.678,1545.0
1702870020000,3.678,3.682,3.678,3.682,1491.0
1702870080000,3.682,3.684,3.682,3.683,1802.0
1702870140000,3.682,3.684,3.678,3.678,1113.0
1702870200000,3.679,3.68,3.676,3.677,1318.0
1702870260000,3.678,3.68,3.672,3.672,4001.0
1702870320000,3.673,3.674,3.67,3.674,1627.0
1702870380000,3.674,3.675,3.669,3.669,1010.0
1702870440000,3.671,3.676,3.671,3.676,3156.0
1702870500000,3.675,3.676,3.674,3.676,681.0
1702870560000,3.676,3.68,3.676,3.678,1079.0
1702870620000,3.678,3.681,3.678,3.68,698.0
1702870680000,3.681,3.683,3.678,3.678,1775.0
1702870740000,3.678,3.68,3.672,3.673,1455.0
1702870800000,3.674,3.677,3.674,3.674,1355.0
1702870860000,3.676,3.682,3.676,3.682,1200.0
1702870920000,3.682,3.683,3.681,3.681,762.0
1702870980000,3.682,3.682,3.678,3.679,1948.0
1702871040000,3.679,3.68,3.677,3.677,542.0
1702871100000,3.679,3.679,3.675,3.676,653.0
1702871160000,3.676,3.677,3.673,3.673,338.0
1702871220000,3.674,3.674,3.673,3.673,41.0
1702871280000,3.672,3.672,3.667,3.669,758.0
1702871340000,3.669,3.672,3.669,3.67,1140.0
1702871400000,3.672,3.681,3.671,3.681,1591.0
1702871460000,3.68,3.683,3.679,3.68,702.0
1702871520000,3.68,3.68,3.674,3.676,2615.0
1702871580000,3.675,3.679,3.675,3.678,2575.0
1702871640000,3.677,3.681,3.677,3.681,726.0
1702871700000,3.682,3.684,3.681,3.681,684.0
1702871760000,3.68,3.681,3.679,3.68,271.0
1702871820000,3.681,3.684,3.681,3.681,562.0
1702871880000,3.682,3.684,3.682,3.683,372.0
1702871940000,3.683,3.684,3.681,3.682,923.0
1702872000000,3.682,3.685,3.676,3.679,2938.0
1702872060000,3.679,3.68,3.672,3.672,475.0
1702872120000,3.673,3.675,3.671,3.672,274.0
1702872180000,3.673,3.678,3.672,3.678,4744.0
1702872240000,3.677,3.677,3.671,3.671,3211.0
1702872300000,3.672,3.672,3.669,3.672,2065.0
1702872360000,3.671,3.671,3.668,3.668,905.0
1702872420000,3.668,3.671,3.667,3.671,3653.0
1702872480000,3.671,3.681,3.671,3.68,6988.0
1702872540000,3.68,3.681,3.678,3.679,395.0
1702872600000,3.68,3.685,3.68,3.682,990.0
1702872660000,3.683,3.686,3.68,3.683,3073.0
1702872720000,3.683,3.683,3.678,3.679,725.0
1702872780000,3.68,3.681,3.674,3.674,1616.0
1702872840000,3.675,3.677,3.674,3.674,400.0
1702872900000,3.673,3.68,3.673,3.68,457.0
1702872960000,3.68,3.683,3.678,3.681,926.0
1702873020000,3.681,3.684,3.679,3.679,2394.0
1702873080000,3.679,3.682,3.677,3.677,747.0
1702873140000,3.678,3.678,3.675,3.676,853.0
1702873200000,3.677,3.679,3.674,3.677,808.0
1702873260000,3.675,3.675,3.669,3.673,940.0
1702873320000,3.674,3.677,3.673,3.677,984.0
1702873380000,3.678,3.679,3.677,3.678,501.0
1702873440000,3.678,3.68,3.678,3.68,448.0
1702873500000,3.679,3.682,3.676,3.682,2269.0
1702873560000,3.682,3.688,3.682,3.688,971.0
1702873620000,3.688,3.691,3.688,3.691,128.0
1702873680000,3.691,3.699,3.691,3.696,6289.0
1702873740000,3.696,3.7,3.696,3.7,1435.0
1702873800000,3.698,3.699,3.686,3.686,3227.0
1702873860000,3.687,3.691,3.687,3.687,600.0
1702873920000,3.688,3.694,3.685,3.691,1586.0
1702873980000,3.693,3.696,3.693,3.693,767.0
1702874040000,3.693,3.693,3.688,3.69,1081.0
1702874100000,3.691,3.691,3.685,3.685,295.0
1702874160000,3.686,3.688,3.686,3.687,469.0
1702874220000,3.688,3.689,3.687,3.687,282.0
1702874280000,3.687,3.687,3.68,3.68,1384.0
1702874340000,3.681,3.687,3.679,3.687,2221.0
1702874400000,3.686,3.688,3.684,3.688,1154.0
1702874460000,3.687,3.687,3.681,3.683,767.0
1702874520000,3.682,3.688,3.682,3.688,555.0
1702874580000,3.687,3.69,3.686,3.689,1317.0
1702874640000,3.688,3.69,3.688,3.69,54.0
1702874700000,3.69,3.693,3.684,3.692,1312.0
1702874760000,3.692,3.693,3.688,3.689,302.0
1702874820000,3.688,3.692,3.688,3.691,1318.0
1702874880000,3.691,3.691,3.689,3.689,205.0
1702874940000,3.69,3.691,3.687,3.691,609.0
1702875000000,3.692,3.697,3.691,3.697,1173.0
1702875060000,3.697,3.699,3.697,3.697,2070.0
1702875120000,3.697,3.698,3.69,3.69,1142.0
1702875180000,3.689,3.69,3.687,3.69,688.0
1702875240000,3.691,3.696,3.691,3.694,1086.0
1702875300000,3.694,3.694,3.688,3.688,1169.0
1702875360000,3.689,3.692,3.689,3.692,283.0
1702875420000,3.692,3.694,3.692,3.694,115.0
1702875480000,3.694,3.694,3.692,3.693,476.0
1702875540000,3.692,3.694,3.692,3.693,1520.0
1702875600000,3.693,3.693,3.689,3.689,3794.0
1702875660000,3.69,3.692,3.69,3.692,499.0
1702875720000,3.691,3.691,3.689,3.689,266.0
1702875780000,3.688,3.689,3.687,3.689,1663.0
1702875840000,3.689,3.693,3.689,3.692,745.0
1702875900000,3.692,3.693,3.684,3.685,611.0
1702875960000,3.685,3.688,3.684,3.688,3266.0
1702876020000,3.687,3.688,3.686,3.687,457.0
1702876080000,3.688,3.688,3.686,3.688,326.0
1702876140000,3.687,3.687,3.679,3.679,2517.0
1702876200000,3.68,3.684,3.675,3.684,5033.0
1702876260000,3.685,3.686,3.682,3.683,2633.0
1702876320000,3.683,3.686,3.681,3.681,1463.0
1702876380000,3.68,3.68,3.679,3.679,356.0
1702876440000,3.679,3.679,3.678,3.678,121.0
1702876500000,3.677,3.681,3.676,3.677,1918.0
1702876560000,3.677,3.678,3.677,3.678,520.0
1702876620000,3.679,3.679,3.679,3.679,298.0
1702876680000,3.68,3.68,3.67,3.671,7591.0
1702876740000,3.673,3.673,3.667,3.671,3083.0
1702876800000,3.67,3.672,3.667,3.667,1839.0
1702876860000,3.668,3.671,3.668,3.671,112.0
1702876920000,3.671,3.673,3.667,3.667,1944.0
1702876980000,3.667,3.672,3.667,3.672,2307.0
1702877040000,3.673,3.673,3.671,3.671,774.0
1702877100000,3.67,3.675,3.67,3.675,853.0
1702877160000,3.676,3.681,3.676,3.681,681.0
1702877220000,3.682,3.682,3.677,3.682,544.0
1702877280000,3.681,3.683,3.679,3.679,293.0
1702877340000,3.68,3.68,3.675,3.675,509.0
1702877400000,3.675,3.676,3.675,3.676,74.0
1702877460000,3.676,3.681,3.676,3.681,220.0
1702877520000,3.68,3.68,3.675,3.675,187.0
1702877580000,3.674,3.676,3.674,3.676,242.0
1702877640000,3.677,3.677,3.673,3.673,453.0
1702877700000,3.673,3.673,3.666,3.666,1546.0
1702877760000,3.665,3.666,3.664,3.664,1005.0
1702877820000,3.663,3.663,3.659,3.66,757.0
1702877880000,3.659,3.66,3.658,3.659,735.0
1702877940000,3.66,3.664,3.659,3.664,1223.0
1702878000000,3.663,3.665,3.662,3.664,565.0
1702878060000,3.663,3.663,3.66,3.661,203.0
1702878120000,3.661,3.661,3.657,3.659,1130.0
1702878180000,3.659,3.659,3.657,3.658,982.0
1702878240000,3.659,3.659,3.656,3.659,3086.0
1702878300000,3.658,3.66,3.658,3.658,336.0
1702878360000,3.658,3.663,3.658,3.66,4783.0
1702878420000,3.661,3.662,3.661,3.661,170.0
1702878480000,3.661,3.663,3.66,3.662,166.0
1702878540000,3.662,3.663,3.657,3.657,1518.0
1702878600000,3.659,3.66,3.659,3.659,241.0
1702878660000,3.659,3.661,3.659,3.659,1943.0
1702878720000,3.659,3.659,3.651,3.652,2604.0
1702878780000,3.651,3.651,3.647,3.65,1631.0
1702878840000,3.65,3.65,3.645,3.647,2055.0
1702878900000,3.646,3.646,3.642,3.642,188.0
1702878960000,3.642,3.642,3.633,3.633,6831.0
1702879020000,3.634,3.634,3.632,3.633,1196.0
1702879080000,3.634,3.635,3.633,3.633,1127.0
1702879140000,3.635,3.639,3.633,3.635,8689.0
1702879200000,3.636,3.642,3.635,3.639,4696.0
1702879260000,3.638,3.638,3.633,3.634,1332.0
1702879320000,3.634,3.635,3.63,3.634,563.0
1702879380000,3.633,3.636,3.631,3.636,1051.0
1702879440000,3.635,3.635,3.628,3.632,1617.0
1702879500000,3.633,3.636,3.632,3.636,707.0
1702879560000,3.637,3.638,3.637,3.637,516.0
1702879620000,3.639,3.641,3.639,3.64,533.0
1702879680000,3.64,3.644,3.639,3.644,1470.0
1702879740000,3.645,3.646,3.645,3.645,566.0
1702879800000,3.644,3.646,3.644,3.646,671.0
1702879860000,3.645,3.645,3.643,3.643,1221.0
1702879920000,3.642,3.642,3.633,3.633,1165.0
1702879980000,3.634,3.643,3.634,3.642,5690.0
1702880040000,3.643,3.644,3.639,3.639,1220.0
1702880100000,3.639,3.64,3.633,3.633,991.0
1702880160000,3.633,3.638,3.63,3.635,1534.0
1702880220000,3.636,3.642,3.635,3.641,1997.0
1702880280000,3.643,3.646,3.643,3.645,410.0
1702880340000,3.646,3.647,3.646,3.647,242.0
1702880400000,3.646,3.649,3.644,3.649,1106.0
1702880460000,3.649,3.653,3.649,3.651,930.0
1702880520000,3.65,3.65,3.649,3.65,474.0
1702880580000,3.651,3.655,3.651,3.655,528.0
1702880640000,3.655,3.657,3.654,3.657,258.0
1702880700000,3.657,3.658,3.655,3.658,491.0
1702880760000,3.658,3.667,3.658,3.667,3306.0
1702880820000,3.667,3.67,3.667,3.67,327.0
1702880880000,3.67,3.675,3.669,3.672,3732.0
1702880940000,3.672,3.674,3.671,3.671,2760.0
1702881000000,3.67,3.67,3.666,3.666,1491.0
1702881060000,3.667,3.667,3.664,3.667,1066.0
1702881120000,3.667,3.67,3.667,3.669,394.0
1702881180000,3.668,3.67,3.668,3.67,468.0
1702881240000,3.668,3.67,3.667,3.667,437.0
1702881300000,3.668,3.668,3.666,3.668,269.0
1702881360000,3.669,3.669,3.665,3.667,166.0
1702881420000,3.667,3.668,3.662,3.667,2367.0
1702881480000,3.667,3.667,3.664,3.664,431.0
1702881540000,3.665,3.667,3.663,3.667,398.0
1702881600000,3.666,3.671,3.665,3.67,999.0
1702881660000,3.669,3.669,3.668,3.669,249.0
1702881720000,3.669,3.669,3.667,3.667,332.0
1702881780000,3.667,3.67,3.666,3.67,105.0
1702881840000,3.67,3.67,3.668,3.668,268.0
1702881900000,3.668,3.669,3.667,3.669,768.0
1702881960000,3.669,3.669,3.669,3.669,11.0
1702882020000,3.668,3.668,3.661,3.666,2289.0
1702882080000,3.667,3.673,3.667,3.673,1727.0
1702882140000,3.671,3.673,3.671,3.673,331.0
1702882200000,3.673,3.674,3.67,3.67,792.0
1702882260000,3.671,3.674,3.671,3.672,729.0
1702882320000,3.673,3.675,3.673,3.674,786.0
1702882380000,3.674,3.675,3.67,3.671,3003.0
1702882440000,3.671,3.671,3.671,3.671,0.0
1702882500000,3.672,3.674,3.672,3.674,646.0
1702882560000,3.675,3.678,3.675,3.677,195.0
1702882620000,3.676,3.68,3.675,3.68,2004.0
1702882680000,3.68,3.68,3.676,3.676,724.0
1702882740000,3.675,3.676,3.673,3.676,527.0
1702882800000,3.676,3.679,3.672,3.672,1993.0
1702882860000,3.673,3.678,3.673,3.678,848.0
1702882920000,3.679,3.68,3.673,3.673,1488.0
1702882980000,3.673,3.673,3.668,3.669,670.0
1702883040000,3.668,3.668,3.662,3.665,1550.0
1702883100000,3.666,3.666,3.664,3.665,2245.0
1702883160000,3.665,3.672,3.665,3.67,3182.0
1702883220000,3.67,3.676,3.67,3.671,1925.0
1702883280000,3.672,3.675,3.672,3.672,2113.0
1702883340000,3.672,3.673,3.67,3.673,1616.0
1702883400000,3.673,3.675,3.67,3.674,1466.0
1702883460000,3.675,3.677,3.674,3.677,947.0
1702883520000,3.677,3.679,3.676,3.676,387.0
1702883580000,3.675,3.675,3.673,3.675,151.0
1702883640000,3.674,3.674,3.672,3.672,197.0
1702883700000,3.673,3.677,3.673,3.674,587.0
1702883760000,3.674,3.676,3.673,3.675,291.0
1702883820000,3.675,3.675,3.673,3.673,1104.0
1702883880000,3.673,3.674,3.672,3.672,421.0
1702883940000,3.673,3.673,3.669,3.669,199.0
1702884000000,3.67,3.67,3.661,3.662,1611.0
1702884060000,3.664,3.673,3.664,3.671,1409.0
1702884120000,3.671,3.672,3.671,3.671,178.0
1702884180000,3.671,3.672,3.671,3.671,52.0
1702884240000,3.671,3.671,3.665,3.666,530.0
1702884300000,3.665,3.665,3.657,3.657,710.0
1702884360000,3.657,3.664,3.657,3.664,754.0
1702884420000,3.665,3.667,3.665,3.665,933.0
1702884480000,3.666,3.668,3.663,3.665,376.0
1702884540000,3.664,3.664,3.661,3.663,728.0
1702884600000,3.661,3.677,3.661,3.677,870.0
1702884660000,3.677,3.678,3.674,3.674,3085.0
1702884720000,3.673,3.673,3.666,3.667,2685.0
1702884780000,3.667,3.669,3.666,3.666,403.0
1702884840000,3.667,3.667,3.663,3.666,1058.0
1702884900000,3.665,3.665,3.663,3.663,222.0
1702884960000,3.662,3.662,3.655,3.657,1304.0
1702885020000,3.656,3.656,3.65,3.651,1250.0
1702885080000,3.65,3.652,3.643,3.645,3083.0
1702885140000,3.645,3.648,3.644,3.648,1550.0
1702885200000,3.647,3.651,3.641,3.643,5962.0
1702885260000,3.644,3.647,3.642,3.642,1033.0
1702885320000,3.641,3.642,3.628,3.638,5778.0
1702885380000,3.636,3.637,3.628,3.632,3532.0
1702885440000,3.629,3.632,3.626,3.63,2819.0
1702885500000,3.629,3.634,3.626,3.634,4233.0
1702885560000,3.636,3.636,3.633,3.634,3233.0
1702885620000,3.633,3.633,3.618,3.622,4448.0
1702885680000,3.622,3.623,3.609,3.619,4437.0
1702885740000,3.618,3.622,3.616,3.62,3040.0
1702885800000,3.619,3.619,3.609,3.612,4319.0
1702885860000,3.61,3.61,3.603,3.604,5769.0
1702885920000,3.603,3.608,3.601,3.607,4984.0
1702885980000,3.607,3.608,3.606,3.607,1615.0
1702886040000,3.609,3.609,3.605,3.606,3030.0
1702886100000,3.606,3.607,3.604,3.607,1851.0
1702886160000,3.607,3.607,3.601,3.602,1111.0
1702886220000,3.601,3.601,3.597,3.6,6443.0
1702886280000,3.599,3.599,3.582,3.588,6529.0
1702886340000,3.588,3.599,3.588,3.598,2392.0
1702886400000,3.598,3.61,3.598,3.607,3336.0
1702886460000,3.607,3.611,3.604,3.606,1878.0
1702886520000,3.607,3.613,3.607,3.613,2954.0
1702886580000,3.612,3.612,3.609,3.609,650.0
1702886640000,3.61,3.611,3.609,3.609,628.0
1702886700000,3.608,3.608,3.598,3.598,1390.0
1702886760000,3.598,3.602,3.598,3.602,1137.0
1702886820000,3.602,3.608,3.6,3.608,2456.0
1702886880000,3.608,3.614,3.607,3.614,2090.0
1702886940000,3.612,3.613,3.603,3.603,1892.0
1702887000000,3.603,3.603,3.598,3.599,1398.0
1702887060000,3.599,3.599,3.594,3.596,1816.0
1702887120000,3.595,3.595,3.565,3.578,17452.0
1702887180000,3.578,3.582,3.565,3.571,6300.0
1702887240000,3.571,3.571,3.543,3.56,22348.0
1702887300000,3.56,3.57,3.558,3.569,6005.0
1702887360000,3.569,3.576,3.569,3.575,2680.0
1702887420000,3.575,3.581,3.571,3.579,4432.0
1702887480000,3.579,3.593,3.579,3.59,6253.0
1702887540000,3.591,3.597,3.591,3.596,904.0
1702887600000,3.597,3.597,3.59,3.595,2083.0
1702887660000,3.596,3.598,3.592,3.592,1620.0
1702887720000,3.591,3.591,3.585,3.585,767.0
1702887780000,3.586,3.59,3.583,3.583,784.0
1702887840000,3.584,3.588,3.584,3.588,693.0
1702887900000,3.588,3.589,3.58,3.589,2249.0
1702887960000,3.587,3.592,3.587,3.591,884.0
1702888020000,3.591,3.598,3.591,3.598,1571.0
1702888080000,3.598,3.598,3.592,3.598,1067.0
1702888140000,3.597,3.6,3.596,3.596,1494.0
1702888200000,3.597,3.602,3.597,3.601,855.0
1702888260000,3.602,3.605,3.597,3.597,3419.0
1702888320000,3.599,3.603,3.596,3.596,451.0
1702888380000,3.595,3.598,3.592,3.595,2403.0
1702888440000,3.597,3.6,3.596,3.6,1334.0
1702888500000,3.601,3.607,3.601,3.605,1010.0
1702888560000,3.606,3.613,3.606,3.612,3876.0
1702888620000,3.613,3.616,3.612,3.616,2242.0
1702888680000,3.616,3.617,3.615,3.617,600.0
1702888740000,3.618,3.621,3.618,3.621,672.0
1702888800000,3.621,3.622,3.617,3.62,1468.0
1702888860000,3.619,3.622,3.619,3.62,534.0
1702888920000,3.62,3.625,3.62,3.625,2471.0
1702888980000,3.626,3.632,3.625,3.632,2448.0
1702889040000,3.631,3.632,3.629,3.631,1287.0
1702889100000,3.631,3.634,3.627,3.63,3239.0
1702889160000,3.63,3.63,3.623,3.624,3298.0
1702889220000,3.623,3.623,3.618,3.619,1080.0
1702889280000,3.619,3.622,3.618,3.618,4036.0
1702889340000,3.617,3.619,3.612,3.619,1359.0
1702889400000,3.618,3.622,3.617,3.62,1552.0
1702889460000,3.619,3.621,3.616,3.618,915.0
1702889520000,3.62,3.621,3.612,3.612,2646.0
1702889580000,3.611,3.614,3.607,3.608,1662.0
1702889640000,3.61,3.615,3.61,3.613,1799.0
1702889700000,3.613,3.62,3.613,3.62,1728.0
1702889760000,3.619,3.623,3.618,3.619,1693.0
1702889820000,3.619,3.619,3.613,3.614,758.0
1702889880000,3.614,3.614,3.609,3.61,611.0
1702889940000,3.609,3.611,3.609,3.611,193.0
1702890000000,3.61,3.613,3.608,3.609,703.0
1702890060000,3.609,3.61,3.606,3.606,570.0
1702890120000,3.606,3.609,3.603,3.606,5363.0
1702890180000,3.608,3.615,3.607,3.613,3660.0
1702890240000,3.613,3.613,3.603,3.604,2902.0
1702890300000,3.604,3.61,3.604,3.61,3628.0
1702890360000,3.61,3.611,3.599,3.6,4164.0
1702890420000,3.602,3.603,3.594,3.598,4808.0
1702890480000,3.598,3.603,3.598,3.602,1207.0
1702890540000,3.602,3.602,3.595,3.596,870.0
1702890600000,3.595,3.596,3.577,3.582,5415.0
1702890660000,3.582,3.585,3.579,3.582,3484.0
1702890720000,3.581,3.583,3.561,3.568,12106.0
1702890780000,3.568,3.569,3.556,3.556,2707.0
1702890840000,3.555,3.564,3.552,3.554,6768.0
1702890900000,3.553,3.568,3.553,3.568,6368.0
1702890960000,3.567,3.567,3.553,3.558,4029.0
1702891020000,3.559,3.561,3.549,3.549,2046.0
1702891080000,3.55,3.551,3.525,3.532,20546.0
1702891140000,3.532,3.544,3.529,3.539,7785.0
1702891200000,3.539,3.544,3.51,3.525,29535.0
1702891260000,3.526,3.529,3.514,3.514,11047.0
1702891320000,3.517,3.521,3.455,3.464,82626.0
1702891380000,3.46,3.504,3.46,3.503,40227.0
1702891440000,3.5,3.506,3.483,3.497,20638.0
1702891500000,3.498,3.514,3.496,3.514,8084.0
1702891560000,3.513,3.515,3.508,3.513,3836.0
1702891620000,3.514,3.516,3.493,3.503,9286.0
1702891680000,3.501,3.511,3.495,3.495,6017.0
1702891740000,3.497,3.504,3.494,3.504,4307.0
1702891800000,3.502,3.506,3.493,3.504,12764.0
1702891860000,3.504,3.514,3.504,3.514,3225.0
1702891920000,3.513,3.524,3.512,3.522,5817.0
1702891980000,3.522,3.524,3.516,3.524,1798.0
1702892040000,3.523,3.525,3.518,3.519,2068.0
1702892100000,3.52,3.521,3.505,3.516,5683.0
1702892160000,3.516,3.518,3.51,3.518,2790.0
1702892220000,3.516,3.526,3.515,3.526,2704.0
1702892280000,3.524,3.526,3.513,3.517,2232.0
1702892340000,3.517,3.517,3.502,3.502,2538.0
1702892400000,3.502,3.512,3.502,3.512,3264.0
1702892460000,3.509,3.515,3.507,3.511,1447.0
1702892520000,3.512,3.522,3.512,3.522,1316.0
1702892580000,3.52,3.529,3.519,3.529,843.0
1702892640000,3.529,3.535,3.525,3.525,3553.0
1702892700000,3.524,3.526,3.514,3.516,3850.0
1702892760000,3.517,3.523,3.517,3.518,1457.0
1702892820000,3.519,3.525,3.518,3.524,3648.0
1702892880000,3.523,3.528,3.523,3.528,742.0
1702892940000,3.527,3.529,3.526,3.526,417.0
1702893000000,3.527,3.532,3.527,3.532,1234.0
1702893060000,3.532,3.539,3.532,3.538,1512.0
1702893120000,3.538,3.544,3.538,3.544,1180.0
1702893180000,3.544,3.544,3.535,3.538,6789.0
1702893240000,3.538,3.542,3.535,3.535,2933.0
1702893300000,3.536,3.537,3.53,3.53,1433.0
1702893360000,3.53,3.53,3.527,3.529,556.0
1702893420000,3.528,3.53,3.521,3.524,1423.0
1702893480000,3.524,3.527,3.522,3.523,1914.0
1702893540000,3.522,3.524,3.516,3.522,2840.0
1702893600000,3.522,3.523,3.518,3.521,1546.0
1702893660000,3.521,3.524,3.518,3.52,1768.0
1702893720000,3.519,3.52,3.517,3.52,2019.0
1702893780000,3.518,3.518,3.509,3.51,2830.0
1702893840000,3.51,3.51,3.502,3.506,3763.0
1702893900000,3.505,3.506,3.501,3.501,8103.0
1702893960000,3.5,3.5,3.493,3.495,8144.0
1702894020000,3.495,3.501,3.488,3.491,4186.0
1702894080000,3.49,3.504,3.49,3.502,6155.0
1702894140000,3.504,3.505,3.497,3.499,3206.0
1702894200000,3.499,3.501,3.492,3.495,1970.0
1702894260000,3.495,3.496,3.487,3.488,1918.0
1702894320000,3.488,3.49,3.476,3.479,5281.0
1702894380000,3.479,3.482,3.463,3.463,7024.0
1702894440000,3.465,3.478,3.461,3.476,8123.0
1702894500000,3.477,3.487,3.465,3.482,6405.0
1702894560000,3.485,3.49,3.482,3.489,3950.0
1702894620000,3.49,3.496,3.488,3.492,2023.0
1702894680000,3.489,3.492,3.479,3.482,2978.0
1702894740000,3.484,3.489,3.477,3.479,2406.0
1702894800000,3.478,3.484,3.475,3.482,3513.0
1702894860000,3.482,3.487,3.481,3.486,1774.0
1702894920000,3.487,3.491,3.486,3.486,3993.0
1702894980000,3.486,3.487,3.471,3.473,2066.0
1702895040000,3.473,3.473,3.462,3.462,1581.0
1702895100000,3.462,3.468,3.45,3.456,9820.0
1702895160000,3.456,3.465,3.432,3.464,15947.0
1702895220000,3.465,3.477,3.452,3.454,18814.0
1702895280000,3.458,3.459,3.397,3.433,75383.0
1702895340000,3.433,3.44,3.423,3.429,29804.0
1702895400000,3.428,3.444,3.428,3.441,10200.0
1702895460000,3.441,3.442,3.388,3.409,58559.0
1702895520000,3.408,3.421,3.382,3.387,38223.0
1702895580000,3.386,3.409,3.362,3.398,40384.0
1702895640000,3.395,3.405,3.369,3.392,31420.0
1702895700000,3.394,3.407,3.375,3.386,28661.0
1702895760000,3.388,3.4,3.371,3.391,27428.0
1702895820000,3.392,3.397,3.385,3.389,7565.0
1702895880000,3.391,3.395,3.382,3.394,6922.0
1702895940000,3.393,3.407,3.393,3.405,4093.0
1702896000000,3.404,3.411,3.402,3.404,6168.0
1702896060000,3.405,3.408,3.402,3.406,3150.0
1702896120000,3.408,3.413,3.406,3.408,8103.0
1702896180000,3.408,3.416,3.407,3.412,2370.0
1702896240000,3.411,3.416,3.407,3.416,5387.0
1702896300000,3.416,3.421,3.412,3.421,4437.0
1702896360000,3.422,3.428,3.421,3.427,3262.0
1702896420000,3.428,3.432,3.421,3.423,5692.0
1702896480000,3.423,3.423,3.406,3.411,8647.0
1702896540000,3.409,3.41,3.406,3.407,1411.0
1702896600000,3.407,3.413,3.404,3.413,9209.0
1702896660000,3.411,3.425,3.411,3.425,3111.0
1702896720000,3.426,3.426,3.416,3.421,4455.0
1702896780000,3.422,3.426,3.419,3.424,3442.0
1702896840000,3.425,3.427,3.42,3.421,12274.0
1702896900000,3.42,3.429,3.419,3.425,12461.0
1702896960000,3.425,3.429,3.421,3.422,6309.0
1702897020000,3.423,3.43,3.423,3.429,3087.0
1702897080000,3.429,3.436,3.429,3.435,4111.0
1702897140000,3.435,3.438,3.431,3.433,2625.0
1702897200000,3.433,3.435,3.425,3.431,6510.0
1702897260000,3.432,3.432,3.423,3.428,2013.0
1702897320000,3.428,3.436,3.428,3.436,2383.0
1702897380000,3.436,3.439,3.435,3.437,1501.0
1702897440000,3.437,3.447,3.434,3.447,5555.0
1702897500000,3.446,3.449,3.445,3.448,5219.0
1702897560000,3.447,3.453,3.446,3.453,3345.0
1702897620000,3.453,3.456,3.451,3.451,6351.0
1702897680000,3.452,3.457,3.451,3.457,5492.0
1702897740000,3.456,3.46,3.456,3.459,2382.0
1702897800000,3.461,3.461,3.453,3.456,5648.0
1702897860000,3.455,3.458,3.453,3.458,1935.0
1702897920000,3.457,3.466,3.456,3.466,3267.0
1702897980000,3.466,3.473,3.466,3.472,3459.0
1702898040000,3.473,3.486,3.473,3.485,3000.0
1702898100000,3.485,3.488,3.484,3.486,2612.0
1702898160000,3.484,3.484,3.476,3.479,2748.0
1702898220000,3.478,3.48,3.476,3.48,2612.0
1702898280000,3.478,3.48,3.473,3.475,2450.0
1702898340000,3.476,3.481,3.475,3.477,1738.0
1702898400000,3.477,3.48,3.476,3.479,789.0
1702898460000,3.48,3.482,3.476,3.478,1411.0
1702898520000,3.48,3.481,3.478,3.48,1151.0
1702898580000,3.48,3.481,3.476,3.477,469.0
1702898640000,3.476,3.485,3.476,3.482,3042.0
1702898700000,3.483,3.487,3.481,3.485,1384.0
1702898760000,3.486,3.49,3.482,3.482,5072.0
1702898820000,3.483,3.487,3.483,3.486,1102.0
1702898880000,3.485,3.488,3.485,3.488,1704.0
1702898940000,3.488,3.488,3.485,3.487,1094.0
1702899000000,3.486,3.486,3.478,3.48,2147.0
1702899060000,3.478,3.478,3.471,3.471,2870.0
1702899120000,3.471,3.471,3.465,3.466,1949.0
1702899180000,3.465,3.465,3.459,3.459,3591.0
1702899240000,3.459,3.467,3.458,3.466,2679.0
1702899300000,3.465,3.465,3.46,3.463,1621.0
1702899360000,3.463,3.463,3.454,3.455,2753.0
1702899420000,3.455,3.457,3.452,3.455,2072.0
1702899480000,3.456,3.463,3.456,3.463,2911.0
1702899540000,3.463,3.463,3.46,3.462,998.0
1702899600000,3.462,3.462,3.459,3.459,1120.0
1702899660000,3.458,3.458,3.451,3.451,1596.0
1702899720000,3.451,3.458,3.45,3.456,980.0
1702899780000,3.456,3.458,3.453,3.453,362.0
1702899840000,3.452,3.453,3.448,3.448,2063.0
1702899900000,3.447,3.456,3.444,3.456,6684.0
1702899960000,3.456,3.463,3.456,3.463,1249.0
1702900020000,3.462,3.463,3.448,3.45,4790.0
1702900080000,3.45,3.456,3.45,3.451,688.0
1702900140000,3.451,3.455,3.451,3.454,1674.0
1702900200000,3.454,3.455,3.453,3.455,339.0
1702900260000,3.456,3.463,3.456,3.46,2023.0
1702900320000,3.461,3.464,3.461,3.461,877.0
1702900380000,3.46,3.463,3.459,3.463,435.0
1702900440000,3.463,3.468,3.462,3.468,971.0
1702900500000,3.469,3.473,3.469,3.471,2913.0
1702900560000,3.472,3.477,3.472,3.476,402.0
1702900620000,3.476,3.479,3.476,3.477,315.0
1702900680000,3.479,3.48,3.476,3.476,1735.0
1702900740000,3.477,3.479,3.476,3.479,377.0
1702900800000,3.479,3.481,3.478,3.481,1814.0
1702900860000,3.482,3.484,3.479,3.479,1564.0
1702900920000,3.478,3.479,3.471,3.473,3413.0
1702900980000,3.471,3.473,3.47,3.472,499.0
1702901040000,3.473,3.476,3.469,3.476,4226.0
1702901100000,3.475,3.479,3.47,3.473,10405.0
1702901160000,3.473,3.481,3.469,3.48,4484.0
1702901220000,3.48,3.48,3.477,3.478,540.0
1702901280000,3.479,3.484,3.479,3.483,4365.0
1702901340000,3.482,3.483,3.474,3.474,693.0
1702901400000,3.473,3.478,3.472,3.473,921.0
1702901460000,3.471,3.473,3.467,3.469,2824.0
1702901520000,3.469,3.469,3.465,3.467,1285.0
1702901580000,3.467,3.469,3.465,3.469,497.0
1702901640000,3.468,3.47,3.467,3.467,920.0
1702901700000,3.467,3.467,3.459,3.46,711.0
1702901760000,3.46,3.461,3.453,3.457,2369.0
1702901820000,3.457,3.459,3.456,3.457,801.0
1702901880000,3.457,3.457,3.451,3.456,3846.0
1702901940000,3.457,3.459,3.452,3.458,2828.0
1702902000000,3.458,3.459,3.457,3.458,548.0
1702902060000,3.458,3.458,3.455,3.455,271.0
1702902120000,3.454,3.455,3.45,3.453,407.0
1702902180000,3.453,3.459,3.453,3.455,903.0
1702902240000,3.457,3.461,3.457,3.461,1056.0
1702902300000,3.461,3.471,3.461,3.471,1502.0
1702902360000,3.471,3.477,3.471,3.474,1612.0
1702902420000,3.473,3.477,3.472,3.477,1412.0
1702902480000,3.477,3.479,3.477,3.477,299.0
1702902540000,3.477,3.478,3.476,3.477,520.0
1702902600000,3.476,3.48,3.475,3.477,1070.0
1702902660000,3.478,3.48,3.473,3.473,890.0
1702902720000,3.474,3.475,3.471,3.474,627.0
1702902780000,3.474,3.481,3.474,3.48,1727.0
1702902840000,3.479,3.481,3.476,3.479,1215.0
1702902900000,3.48,3.48,3.478,3.48,533.0
1702902960000,3.48,3.481,3.476,3.476,1879.0
1702903020000,3.476,3.476,3.473,3.473,1203.0
1702903080000,3.473,3.474,3.47,3.471,1031.0
1702903140000,3.471,3.472,3.471,3.471,97.0
1702903200000,3.47,3.472,3.465,3.472,1041.0
1702903260000,3.471,3.475,3.47,3.475,476.0
1702903320000,3.474,3.478,3.473,3.477,1571.0
1702903380000,3.477,3.48,3.476,3.476,543.0
1702903440000,3.475,3.476,3.473,3.474,1349.0
1702903500000,3.473,3.474,3.467,3.467,389.0
1702903560000,3.466,3.466,3.459,3.463,896.0
1702903620000,3.461,3.461,3.456,3.457,791.0
1702903680000,3.457,3.461,3.457,3.461,472.0
1702903740000,3.46,3.46,3.454,3.454,471.0
1702903800000,3.454,3.459,3.452,3.459,1472.0
1702903860000,3.46,3.46,3.455,3.455,868.0
1702903920000,3.457,3.459,3.457,3.459,117.0
1702903980000,3.459,3.459,3.453,3.453,2204.0
1702904040000,3.452,3.452,3.448,3.451,1385.0
1702904100000,3.45,3.45,3.446,3.449,1916.0
1702904160000,3.45,3.454,3.45,3.453,1157.0
1702904220000,3.453,3.457,3.453,3.456,1323.0
1702904280000,3.457,3.462,3.457,3.46,1560.0
1702904340000,3.459,3.459,3.451,3.451,2110.0
1702904400000,3.452,3.452,3.448,3.451,678.0
1702904460000,3.451,3.451,3.443,3.448,4990.0
1702904520000,3.448,3.46,3.448,3.46,1892.0
1702904580000,3.461,3.468,3.461,3.468,584.0
1702904640000,3.469,3.471,3.469,3.471,753.0
1702904700000,3.472,3.472,3.465,3.471,5244.0
1702904760000,3.471,3.474,3.469,3.469,4758.0
1702904820000,3.469,3.47,3.459,3.461,2221.0
1702904880000,3.461,3.469,3.461,3.467,3878.0
1702904940000,3.466,3.468,3.466,3.466,236.0
1702905000000,3.467,3.475,3.467,3.475,3131.0
1702905060000,3.474,3.48,3.474,3.48,1106.0
1702905120000,3.481,3.487,3.481,3.487,950.0
1702905180000,3.488,3.49,3.487,3.49,5961.0
1702905240000,3.49,3.49,3.482,3.485,4014.0
1702905300000,3.486,3.49,3.486,3.488,2649.0
1702905360000,3.488,3.496,3.487,3.493,1482.0
1702905420000,3.494,3.499,3.494,3.497,944.0
1702905480000,3.499,3.5,3.498,3.498,1316.0
1702905540000,3.499,3.501,3.498,3.498,769.0
1702905600000,3.499,3.508,3.499,3.508,6703.0
1702905660000,3.509,3.516,3.509,3.511,7326.0
1702905720000,3.513,3.515,3.511,3.512,950.0
1702905780000,3.511,3.513,3.509,3.51,946.0
1702905840000,3.51,3.513,3.509,3.509,591.0
1702905900000,3.511,3.515,3.511,3.515,618.0
1702905960000,3.515,3.52,3.515,3.519,854.0
1702906020000,3.519,3.519,3.505,3.509,5906.0
1702906080000,3.509,3.518,3.508,3.514,2518.0
1702906140000,3.515,3.52,3.515,3.515,930.0
1702906200000,3.516,3.521,3.516,3.521,2215.0
1702906260000,3.522,3.528,3.522,3.522,3645.0
1702906320000,3.521,3.521,3.516,3.516,1809.0
1702906380000,3.517,3.52,3.516,3.517,466.0
1702906440000,3.517,3.52,3.517,3.52,231.0
1702906500000,3.519,3.522,3.515,3.516,1477.0
1702906560000,3.516,3.521,3.515,3.52,653.0
1702906620000,3.521,3.522,3.519,3.522,615.0
1702906680000,3.522,3.524,3.516,3.519,2614.0
1702906740000,3.52,3.521,3.518,3.518,619.0
1702906800000,3.517,3.517,3.513,3.513,1029.0
1702906860000,3.515,3.52,3.514,3.52,1087.0
1702906920000,3.518,3.522,3.518,3.521,1746.0
1702906980000,3.522,3.523,3.522,3.523,225.0
1702907040000,3.522,3.525,3.522,3.524,158.0
1702907100000,3.525,3.53,3.524,3.529,887.0
1702907160000,3.528,3.528,3.526,3.526,792.0
1702907220000,3.526,3.526,3.522,3.522,2512.0
1702907280000,3.524,3.525,3.523,3.523,447.0
1702907340000,3.523,3.525,3.519,3.523,3533.0
1702907400000,3.525,3.531,3.525,3.531,1342.0
1702907460000,3.531,3.532,3.528,3.529,561.0
1702907520000,3.528,3.528,3.524,3.527,680.0
1702907580000,3.528,3.531,3.528,3.531,778.0
1702907640000,3.532,3.541,3.532,3.541,3786.0
1702907700000,3.541,3.541,3.538,3.539,2191.0
1702907760000,3.54,3.547,3.54,3.545,912.0
1702907820000,3.546,3.549,3.546,3.546,1366.0
1702907880000,3.546,3.546,3.542,3.543,2003.0
1702907940000,3.542,3.543,3.54,3.54,418.0
1702908000000,3.539,3.546,3.539,3.543,1107.0
1702908060000,3.541,3.541,3.537,3.54,816.0
1702908120000,3.539,3.542,3.533,3.537,2000.0
1702908180000,3.538,3.545,3.538,3.544,1436.0
1702908240000,3.544,3.56,3.544,3.559,16586.0
1702908300000,3.558,3.561,3.554,3.557,4223.0
1702908360000,3.557,3.557,3.551,3.553,3209.0
1702908420000,3.554,3.556,3.553,3.553,1025.0
1702908480000,3.553,3.554,3.551,3.551,2366.0
1702908540000,3.55,3.551,3.55,3.55,326.0
1702908600000,3.55,3.553,3.549,3.549,1699.0
1702908660000,3.548,3.551,3.545,3.545,3474.0
1702908720000,3.547,3.55,3.547,3.549,432.0
1702908780000,3.55,3.553,3.55,3.55,1529.0
1702908840000,3.55,3.55,3.546,3.546,762.0
1702908900000,3.546,3.546,3.539,3.542,2105.0
1702908960000,3.543,3.549,3.543,3.549,959.0
1702909020000,3.549,3.557,3.549,3.553,927.0
1702909080000,3.554,3.556,3.554,3.556,308.0
1702909140000,3.556,3.556,3.552,3.554,737.0
1702909200000,3.553,3.554,3.549,3.551,1937.0
1702909260000,3.551,3.557,3.551,3.557,1146.0
1702909320000,3.556,3.558,3.556,3.556,1053.0
1702909380000,3.557,3.561,3.557,3.559,374.0
1702909440000,3.559,3.573,3.559,3.571,3773.0
1702909500000,3.569,3.572,3.565,3.572,5776.0
1702909560000,3.571,3.574,3.568,3.568,1115.0
1702909620000,3.57,3.573,3.569,3.569,1246.0
1702909680000,3.569,3.574,3.564,3.573,8356.0
1702909740000,3.574,3.594,3.574,3.594,9153.0
1702909800000,3.593,3.597,3.591,3.592,9299.0
1702909860000,3.593,3.6,3.593,3.6,1722.0
1702909920000,3.6,3.603,3.599,3.602,710.0
1702909980000,3.601,3.601,3.593,3.594,2384.0
1702910040000,3.595,3.6,3.595,3.6,769.0
1702910100000,3.6,3.606,3.6,3.605,1358.0
1702910160000,3.605,3.606,3.602,3.605,410.0
1702910220000,3.605,3.607,3.596,3.596,2569.0
1702910280000,3.597,3.609,3.597,3.609,1931.0
1702910340000,3.607,3.607,3.602,3.602,2126.0
1702910400000,3.601,3.607,3.599,3.599,2942.0
1702910460000,3.6,3.604,3.599,3.604,802.0
1702910520000,3.603,3.613,3.603,3.612,3310.0
1702910580000,3.612,3.619,3.61,3.619,1818.0
1702910640000,3.619,3.626,3.619,3.623,1898.0
1702910700000,3.624,3.625,3.61,3.61,3287.0
1702910760000,3.61,3.611,3.606,3.607,2031.0
1702910820000,3.608,3.611,3.608,3.61,384.0
1702910880000,3.61,3.611,3.607,3.61,325.0
1702910940000,3.61,3.614,3.61,3.614,808.0
1702911000000,3.611,3.611,3.605,3.607,1175.0
1702911060000,3.606,3.606,3.599,3.599,599.0
1702911120000,3.598,3.598,3.591,3.591,2011.0
1702911180000,3.591,3.591,3.587,3.587,960.0
1702911240000,3.588,3.596,3.587,3.596,2574.0
1702911300000,3.596,3.597,3.594,3.595,599.0
1702911360000,3.596,3.599,3.593,3.593,1497.0
1702911420000,3.594,3.599,3.594,3.595,1242.0
1702911480000,3.596,3.599,3.592,3.595,783.0
1702911540000,3.594,3.599,3.593,3.599,801.0
1702911600000,3.599,3.608,3.597,3.606,1531.0
1702911660000,3.607,3.608,3.597,3.597,1282.0
1702911720000,3.599,3.6,3.587,3.588,2743.0
1702911780000,3.588,3.588,3.583,3.585,1604.0
1702911840000,3.584,3.584,3.576,3.579,7085.0
1702911900000,3.579,3.584,3.578,3.581,2950.0
1702911960000,3.581,3.581,3.573,3.575,4553.0
1702912020000,3.576,3.576,3.568,3.572,3967.0
1702912080000,3.573,3.581,3.57,3.581,2173.0
1702912140000,3.582,3.59,3.58,3.584,4558.0
1702912200000,3.584,3.59,3.583,3.59,1721.0
1702912260000,3.59,3.592,3.588,3.588,1084.0
1702912320000,3.588,3.591,3.583,3.584,1078.0
1702912380000,3.583,3.583,3.578,3.58,1632.0
1702912440000,3.579,3.579,3.574,3.574,429.0
1702912500000,3.573,3.575,3.573,3.573,732.0
1702912560000,3.574,3.582,3.574,3.582,917.0
1702912620000,3.583,3.589,3.577,3.578,1070.0
1702912680000,3.579,3.579,3.569,3.571,1848.0
1702912740000,3.572,3.575,3.571,3.575,665.0
1702912800000,3.573,3.579,3.572,3.576,2111.0
1702912860000,3.576,3.576,3.569,3.571,1327.0
1702912920000,3.57,3.57,3.566,3.566,268.0
1702912980000,3.565,3.567,3.565,3.566,331.0
1702913040000,3.566,3.566,3.556,3.556,1592.0
1702913100000,3.556,3.56,3.544,3.555,15583.0
1702913160000,3.555,3.555,3.543,3.543,2495.0
1702913220000,3.542,3.55,3.542,3.547,2178.0
1702913280000,3.548,3.553,3.548,3.549,2822.0
1702913340000,3.548,3.554,3.548,3.554,1195.0
1702913400000,3.554,3.56,3.554,3.558,1579.0
1702913460000,3.559,3.559,3.555,3.556,532.0
1702913520000,3.556,3.556,3.547,3.547,1040.0
1702913580000,3.547,3.548,3.547,3.548,48.0
1702913640000,3.549,3.559,3.549,3.558,1701.0
1702913700000,3.559,3.56,3.556,3.557,901.0
1702913760000,3.558,3.566,3.558,3.563,2662.0
1702913820000,3.562,3.616,3.557,3.574,102929.0
1702913880000,3.573,3.579,3.566,3.566,9969.0
1702913940000,3.566,3.571,3.561,3.571,3557.0
1702914000000,3.571,3.574,3.569,3.572,1029.0
1702914060000,3.571,3.573,3.562,3.565,3643.0
1702914120000,3.564,3.564,3.558,3.559,2029.0
1702914180000,3.56,3.562,3.56,3.56,654.0
1702914240000,3.56,3.567,3.559,3.566,1033.0
1702914300000,3.564,3.567,3.559,3.563,2422.0
1702914360000,3.562,3.57,3.561,3.57,964.0
1702914420000,3.569,3.57,3.56,3.56,1531.0
1702914480000,3.561,3.562,3.553,3.556,4559.0
1702914540000,3.556,3.556,3.548,3.55,2695.0
1702914600000,3.549,3.554,3.549,3.553,1240.0
1702914660000,3.552,3.552,3.55,3.552,230.0
1702914720000,3.55,3.551,3.542,3.549,7276.0
1702914780000,3.547,3.547,3.539,3.541,4415.0
1702914840000,3.542,3.546,3.541,3.546,3247.0
1702914900000,3.547,3.549,3.544,3.546,3358.0
1702914960000,3.547,3.548,3.546,3.547,706.0
1702915020000,3.546,3.548,3.541,3.541,1039.0
1702915080000,3.543,3.544,3.541,3.543,1245.0
1702915140000,3.543,3.544,3.54,3.544,1267.0
1702915200000,3.545,3.546,3.54,3.546,2850.0
1702915260000,3.547,3.547,3.532,3.532,17275.0
1702915320000,3.533,3.537,3.528,3.53,2637.0
1702915380000,3.53,3.534,3.529,3.534,745.0
1702915440000,3.533,3.533,3.529,3.53,4925.0
1702915500000,3.529,3.529,3.517,3.519,4874.0
1702915560000,3.519,3.521,3.514,3.517,5410.0
1702915620000,3.517,3.522,3.517,3.522,2164.0
1702915680000,3.521,3.523,3.516,3.518,4668.0
1702915740000,3.516,3.517,3.511,3.512,1044.0
1702915800000,3.512,3.517,3.512,3.516,1742.0
1702915860000,3.516,3.523,3.516,3.523,2530.0
1702915920000,3.521,3.527,3.517,3.527,3391.0
1702915980000,3.528,3.532,3.527,3.529,4221.0
1702916040000,3.528,3.528,3.52,3.526,4855.0
1702916100000,3.526,3.53,3.525,3.53,1172.0
1702916160000,3.53,3.533,3.53,3.533,1614.0
1702916220000,3.533,3.538,3.53,3.537,852.0
1702916280000,3.537,3.537,3.531,3.533,2082.0
1702916340000,3.531,3.531,3.528,3.529,1918.0
1702916400000,3.528,3.533,3.527,3.531,944.0
1702916460000,3.532,3.534,3.532,3.532,1325.0
1702916520000,3.535,3.541,3.535,3.54,1760.0
1702916580000,3.541,3.544,3.54,3.541,1071.0
1702916640000,3.543,3.544,3.541,3.542,580.0
1702916700000,3.543,3.552,3.542,3.552,1422.0
1702916760000,3.55,3.551,3.548,3.548,2010.0
1702916820000,3.549,3.55,3.546,3.548,1393.0
1702916880000,3.547,3.549,3.545,3.545,684.0
1702916940000,3.545,3.545,3.543,3.543,1472.0
1702917000000,3.542,3.544,3.541,3.541,445.0
1702917060000,3.54,3.549,3.54,3.548,1724.0
1702917120000,3.548,3.555,3.545,3.555,1326.0
1702917180000,3.554,3.555,3.553,3.553,156.0
1702917240000,3.552,3.552,3.548,3.549,249.0
1702917300000,3.548,3.548,3.545,3.547,437.0
1702917360000,3.546,3.548,3.545,3.548,233.0
1702917420000,3.546,3.546,3.541,3.542,448.0
1702917480000,3.542,3.544,3.535,3.537,2111.0
1702917540000,3.537,3.541,3.536,3.54,783.0
1702917600000,3.541,3.545,3.539,3.543,1208.0
1702917660000,3.542,3.546,3.542,3.546,843.0
1702917720000,3.546,3.549,3.545,3.545,2289.0
1702917780000,3.544,3.544,3.539,3.541,1192.0
1702917840000,3.539,3.539,3.533,3.533,837.0
1702917900000,3.533,3.535,3.531,3.531,617.0
1702917960000,3.532,3.533,3.526,3.526,421.0
1702918020000,3.528,3.532,3.527,3.532,727.0
1702918080000,3.532,3.536,3.531,3.535,915.0
1702918140000,3.536,3.536,3.532,3.532,382.0
1702918200000,3.532,3.54,3.531,3.54,2116.0
1702918260000,3.539,3.541,3.538,3.539,248.0
1702918320000,3.54,3.547,3.54,3.544,1351.0
1702918380000,3.545,3.547,3.541,3.541,1679.0
1702918440000,3.541,3.541,3.535,3.535,903.0
1702918500000,3.535,3.538,3.533,3.536,858.0
1702918560000,3.534,3.539,3.534,3.539,406.0
1702918620000,3.539,3.541,3.538,3.541,1376.0
1702918680000,3.542,3.544,3.542,3.544,133.0
1702918740000,3.545,3.545,3.544,3.544,310.0
1702918800000,3.544,3.551,3.544,3.55,1878.0
1702918860000,3.548,3.551,3.543,3.543,1603.0
1702918920000,3.543,3.545,3.539,3.545,1639.0
1702918980000,3.543,3.545,3.543,3.545,338.0
1702919040000,3.543,3.549,3.543,3.548,794.0
1702919100000,3.547,3.548,3.537,3.54,4071.0
1702919160000,3.54,3.543,3.539,3.539,1941.0
1702919220000,3.539,3.539,3.534,3.535,1864.0
1702919280000,3.535,3.537,3.535,3.537,553.0
1702919340000,3.536,3.538,3.533,3.533,290.0
1702919400000,3.533,3.539,3.533,3.539,1358.0
1702919460000,3.54,3.541,3.54,3.541,899.0
1702919520000,3.542,3.547,3.542,3.545,4151.0
1702919580000,3.545,3.547,3.541,3.542,803.0
1702919640000,3.542,3.542,3.541,3.541,38.0
1702919700000,3.542,3.542,3.54,3.542,735.0
1702919760000,3.543,3.549,3.543,3.549,855.0
1702919820000,3.549,3.552,3.549,3.551,462.0
1702919880000,3.551,3.553,3.551,3.552,827.0
1702919940000,3.552,3.553,3.549,3.549,1635.0
1702920000000,3.548,3.549,3.546,3.547,147.0
1702920060000,3.547,3.548,3.543,3.543,467.0
1702920120000,3.542,3.543,3.542,3.543,86.0
1702920180000,3.543,3.545,3.541,3.544,1026.0
1702920240000,3.544,3.547,3.544,3.547,242.0
1702920300000,3.547,3.548,3.545,3.545,869.0
1702920360000,3.546,3.548,3.545,3.548,87.0
1702920420000,3.547,3.549,3.547,3.547,145.0
1702920480000,3.548,3.549,3.547,3.548,223.0
1702920540000,3.548,3.548,3.548,3.548,52.0
1702920600000,3.549,3.551,3.549,3.551,482.0
1702920660000,3.552,3.557,3.552,3.557,404.0
1702920720000,3.558,3.56,3.555,3.558,1602.0
1702920780000,3.558,3.559,3.546,3.546,2216.0
1702920840000,3.545,3.55,3.543,3.547,666.0
1702920900000,3.547,3.548,3.541,3.545,1548.0
1702920960000,3.546,3.546,3.545,3.545,186.0
1702921020000,3.546,3.546,3.544,3.544,298.0
1702921080000,3.545,3.546,3.544,3.545,298.0
1702921140000,3.546,3.547,3.544,3.544,128.0
1702921200000,3.543,3.544,3.542,3.544,418.0
1702921260000,3.543,3.543,3.54,3.54,391.0
1702921320000,3.54,3.542,3.54,3.542,262.0
1702921380000,3.543,3.548,3.543,3.548,1406.0
1702921440000,3.548,3.55,3.548,3.549,255.0
1702921500000,3.548,3.549,3.545,3.545,171.0
1702921560000,3.544,3.545,3.543,3.543,450.0
1702921620000,3.543,3.545,3.54,3.545,865.0
1702921680000,3.544,3.544,3.54,3.543,1426.0
1702921740000,3.542,3.542,3.538,3.538,1057.0
1702921800000,3.54,3.546,3.54,3.546,1301.0
1702921860000,3.547,3.551,3.547,3.55,690.0
1702921920000,3.551,3.551,3.545,3.546,870.0
1702921980000,3.544,3.545,3.543,3.543,485.0
1702922040000,3.542,3.543,3.542,3.543,1683.0
1702922100000,3.543,3.543,3.539,3.539,1331.0
1702922160000,3.538,3.538,3.536,3.538,613.0
1702922220000,3.535,3.536,3.53,3.53,1018.0
1702922280000,3.531,3.532,3.523,3.529,3609.0
1702922340000,3.528,3.528,3.525,3.525,224.0
1702922400000,3.525,3.528,3.521,3.522,7597.0
1702922460000,3.522,3.523,3.513,3.517,1704.0
1702922520000,3.516,3.525,3.516,3.525,740.0
1702922580000,3.524,3.524,3.521,3.521,67.0
1702922640000,3.522,3.524,3.522,3.523,1121.0
1702922700000,3.524,3.525,3.522,3.524,527.0
1702922760000,3.524,3.528,3.524,3.527,529.0
1702922820000,3.527,3.53,3.527,3.529,342.0
1702922880000,3.528,3.528,3.52,3.52,3321.0
1702922940000,3.52,3.522,3.519,3.52,1595.0
1702923000000,3.521,3.521,3.516,3.517,2037.0
1702923060000,3.517,3.519,3.515,3.517,1031.0
1702923120000,3.518,3.521,3.518,3.521,366.0
1702923180000,3.521,3.522,3.519,3.519,687.0
1702923240000,3.518,3.518,3.514,3.514,508.0
1702923300000,3.515,3.521,3.514,3.521,1546.0
1702923360000,3.52,3.527,3.52,3.526,1411.0
1702923420000,3.526,3.527,3.526,3.526,276.0
1702923480000,3.526,3.526,3.524,3.524,262.0
1702923540000,3.524,3.525,3.524,3.524,66.0
1702923600000,3.524,3.526,3.524,3.525,486.0
1702923660000,3.525,3.526,3.524,3.526,380.0
1702923720000,3.525,3.525,3.524,3.524,76.0
1702923780000,3.525,3.525,3.523,3.523,230.0
1702923840000,3.522,3.523,3.521,3.521,185.0
1702923900000,3.521,3.53,3.521,3.527,11324.0
1702923960000,3.526,3.527,3.525,3.526,398.0
1702924020000,3.526,3.528,3.525,3.527,955.0
1702924080000,3.527,3.528,3.526,3.528,409.0
1702924140000,3.528,3.529,3.528,3.528,273.0
1702924200000,3.528,3.53,3.527,3.53,679.0
1702924260000,3.53,3.535,3.53,3.535,1074.0
1702924320000,3.536,3.537,3.536,3.537,90.0
1702924380000,3.537,3.538,3.536,3.537,200.0
1702924440000,3.537,3.538,3.537,3.538,276.0
1702924500000,3.539,3.539,3.538,3.538,10.0
1702924560000,3.539,3.541,3.539,3.54,719.0
1702924620000,3.54,3.542,3.54,3.542,548.0
1702924680000,3.543,3.544,3.543,3.544,427.0
1702924740000,3.544,3.545,3.543,3.544,427.0
1702924800000,3.544,3.544,3.544,3.544,172.0
1702924860000,3.544,3.546,3.544,3.546,376.0
1702924920000,3.546,3.549,3.546,3.547,1528.0
1702924980000,3.547,3.55,3.546,3.547,1081.0
1702925040000,3.548,3.548,3.548,3.548,4.0
1702925100000,3.547,3.548,3.542,3.542,1533.0
1702925160000,3.543,3.543,3.542,3.542,96.0
1702925220000,3.541,3.541,3.536,3.536,399.0
1702925280000,3.536,3.537,3.536,3.537,112.0
1702925340000,3.538,3.539,3.538,3.538,238.0
1702925400000,3.539,3.543,3.539,3.543,411.0
1702925460000,3.544,3.546,3.543,3.546,383.0
1702925520000,3.546,3.55,3.546,3.548,207.0
1702925580000,3.549,3.551,3.549,3.549,131.0
1702925640000,3.549,3.549,3.544,3.544,1282.0
1702925700000,3.544,3.544,3.542,3.542,190.0
1702925760000,3.544,3.545,3.544,3.544,193.0
1702925820000,3.545,3.548,3.545,3.548,200.0
1702925880000,3.548,3.554,3.548,3.554,2641.0
1702925940000,3.555,3.557,3.554,3.556,1352.0
1702926000000,3.556,3.559,3.556,3.559,2099.0
1702926060000,3.56,3.562,3.56,3.561,510.0
1702926120000,3.563,3.563,3.558,3.558,987.0
1702926180000,3.557,3.557,3.553,3.553,352.0
1702926240000,3.555,3.556,3.552,3.555,631.0
1702926300000,3.556,3.559,3.556,3.559,296.0
1702926360000,3.559,3.575,3.559,3.571,5424.0
1702926420000,3.571,3.576,3.571,3.576,670.0
1702926480000,3.577,3.584,3.577,3.581,1861.0
1702926540000,3.582,3.584,3.58,3.581,1564.0
1702926600000,3.581,3.582,3.571,3.573,3482.0
1702926660000,3.574,3.579,3.574,3.579,1183.0
1702926720000,3.58,3.58,3.577,3.579,592.0
1702926780000,3.581,3.583,3.579,3.58,1283.0
1702926840000,3.58,3.58,3.573,3.578,2052.0
1702926900000,3.579,3.581,3.577,3.579,689.0
1702926960000,3.579,3.579,3.572,3.573,1233.0
1702927020000,3.572,3.572,3.568,3.572,1023.0
1702927080000,3.573,3.574,3.569,3.57,751.0
1702927140000,3.571,3.576,3.571,3.574,1662.0
1702927200000,3.574,3.58,3.574,3.58,1019.0
1702927260000,3.579,3.579,3.571,3.573,1292.0
1702927320000,3.574,3.577,3.574,3.577,193.0
1702927380000,3.576,3.581,3.576,3.579,1116.0
1702927440000,3.578,3.578,3.576,3.576,144.0
1702927500000,3.575,3.578,3.573,3.578,1130.0
1702927560000,3.578,3.581,3.578,3.581,727.0
1702927620000,3.58,3.581,3.576,3.576,427.0
1702927680000,3.577,3.577,3.576,3.576,188.0
1702927740000,3.577,3.581,3.576,3.581,569.0
1702927800000,3.581,3.581,3.574,3.576,1319.0
1702927860000,3.576,3.581,3.576,3.58,338.0
1702927920000,3.579,3.579,3.576,3.576,1108.0
1702927980000,3.576,3.58,3.576,3.576,652.0
1702928040000,3.575,3.575,3.571,3.574,1238.0
1702928100000,3.572,3.576,3.57,3.576,2303.0
1702928160000,3.577,3.578,3.574,3.574,256.0
1702928220000,3.575,3.579,3.575,3.578,504.0
1702928280000,3.578,3.58,3.578,3.578,454.0
1702928340000,3.579,3.584,3.579,3.584,1502.0
1702928400000,3.584,3.587,3.582,3.583,1204.0
1702928460000,3.583,3.586,3.577,3.579,1584.0
1702928520000,3.578,3.581,3.575,3.578,1538.0
1702928580000,3.577,3.578,3.575,3.577,554.0
1702928640000,3.576,3.578,3.575,3.575,202.0
1702928700000,3.575,3.581,3.575,3.581,776.0
1702928760000,3.581,3.581,3.576,3.576,719.0
1702928820000,3.577,3.577,3.573,3.574,809.0
1702928880000,3.573,3.573,3.571,3.573,583.0
1702928940000,3.574,3.576,3.573,3.576,257.0
1702929000000,3.576,3.577,3.573,3.576,619.0
1702929060000,3.577,3.578,3.576,3.578,547.0
1702929120000,3.577,3.577,3.575,3.575,300.0
1702929180000,3.574,3.576,3.574,3.575,374.0
1702929240000,3.575,3.575,3.573,3.573,295.0
1702929300000,3.572,3.573,3.57,3.572,3806.0
1702929360000,3.57,3.573,3.569,3.572,2053.0
1702929420000,3.571,3.579,3.571,3.579,1172.0
1702929480000,3.58,3.585,3.58,3.585,1361.0
1702929540000,3.585,3.587,3.585,3.587,480.0
1702929600000,3.587,3.598,3.587,3.598,3768.0
1702929660000,3.597,3.603,3.597,3.602,1805.0
1702929720000,3.603,3.606,3.602,3.603,1487.0
1702929780000,3.603,3.606,3.597,3.597,1300.0
1702929840000,3.598,3.599,3.595,3.596,901.0
1702929900000,3.596,3.596,3.589,3.59,1114.0
1702929960000,3.589,3.589,3.579,3.579,1606.0
1702930020000,3.58,3.581,3.575,3.575,772.0
1702930080000,3.574,3.574,3.571,3.572,1378.0
1702930140000,3.573,3.578,3.572,3.572,3200.0
1702930200000,3.572,3.579,3.571,3.579,798.0
1702930260000,3.578,3.582,3.578,3.579,1686.0
1702930320000,3.579,3.579,3.573,3.573,723.0
1702930380000,3.572,3.572,3.565,3.567,2336.0
1702930440000,3.566,3.568,3.566,3.567,119.0
1702930500000,3.568,3.573,3.568,3.572,653.0
1702930560000,3.572,3.572,3.566,3.567,1627.0
1702930620000,3.568,3.573,3.568,3.569,683.0
1702930680000,3.57,3.573,3.564,3.564,738.0
1702930740000,3.565,3.565,3.563,3.563,284.0
1702930800000,3.564,3.564,3.557,3.563,4946.0
1702930860000,3.562,3.564,3.561,3.561,669.0
1702930920000,3.561,3.569,3.561,3.569,1632.0
1702930980000,3.569,3.571,3.568,3.569,606.0
1702931040000,3.57,3.571,3.568,3.569,142.0
1702931100000,3.569,3.57,3.566,3.567,821.0
1702931160000,3.568,3.57,3.568,3.568,368.0
1702931220000,3.569,3.572,3.569,3.572,234.0
1702931280000,3.573,3.58,3.573,3.58,1026.0
1702931340000,3.58,3.58,3.577,3.577,586.0
1702931400000,3.577,3.582,3.575,3.582,2061.0
1702931460000,3.583,3.586,3.583,3.586,488.0
1702931520000,3.587,3.588,3.584,3.588,436.0
1702931580000,3.589,3.597,3.588,3.596,528.0
1702931640000,3.595,3.598,3.595,3.598,166.0
1702931700000,3.599,3.61,3.599,3.608,1660.0
1702931760000,3.607,3.611,3.606,3.61,651.0
1702931820000,3.611,3.612,3.606,3.611,2704.0
1702931880000,3.611,3.613,3.609,3.609,501.0
1702931940000,3.609,3.609,3.605,3.605,702.0
1702932000000,3.604,3.607,3.598,3.599,884.0
1702932060000,3.6,3.606,3.6,3.605,403.0
1702932120000,3.605,3.616,3.603,3.615,3811.0
1702932180000,3.616,3.624,3.615,3.619,4133.0
1702932240000,3.618,3.618,3.616,3.618,334.0
1702932300000,3.619,3.621,3.617,3.617,1688.0
1702932360000,3.62,3.622,3.619,3.62,1025.0
1702932420000,3.62,3.62,3.617,3.619,1751.0
1702932480000,3.619,3.62,3.619,3.62,249.0
1702932540000,3.619,3.621,3.619,3.62,887.0
1702932600000,3.619,3.622,3.618,3.621,888.0
1702932660000,3.621,3.628,3.621,3.628,4193.0
1702932720000,3.628,3.63,3.626,3.629,878.0
1702932780000,3.628,3.63,3.625,3.629,961.0
1702932840000,3.628,3.628,3.626,3.628,1001.0
1702932900000,3.629,3.631,3.628,3.628,151.0
1702932960000,3.629,3.633,3.627,3.633,2451.0
1702933020000,3.632,3.633,3.629,3.629,477.0
1702933080000,3.629,3.629,3.622,3.625,1429.0
1702933140000,3.625,3.626,3.622,3.625,371.0
1702933200000,3.625,3.632,3.624,3.632,2922.0
1702933260000,3.632,3.632,3.629,3.631,495.0
1702933320000,3.632,3.638,3.632,3.637,826.0
1702933380000,3.637,3.64,3.637,3.64,777.0
1702933440000,3.641,3.642,3.637,3.641,2011.0
1702933500000,3.642,3.65,3.642,3.649,1117.0
1702933560000,3.649,3.655,3.649,3.653,1102.0
1702933620000,3.653,3.66,3.653,3.658,1406.0
1702933680000,3.658,3.663,3.655,3.663,2122.0
1702933740000,3.663,3.667,3.662,3.667,925.0
1702933800000,3.667,3.678,3.666,3.672,8509.0
1702933860000,3.673,3.674,3.666,3.666,2424.0
1702933920000,3.665,3.668,3.664,3.667,1209.0
1702933980000,3.668,3.679,3.668,3.679,1734.0
1702934040000,3.679,3.684,3.675,3.683,3335.0
1702934100000,3.683,3.685,3.669,3.669,6159.0
1702934160000,3.67,3.672,3.663,3.669,3823.0
1702934220000,3.67,3.675,3.669,3.672,1288.0
1702934280000,3.671,3.679,3.671,3.679,1199.0
1702934340000,3.678,3.678,3.673,3.674,1926.0
1702934400000,3.675,3.676,3.669,3.669,3619.0
1702934460000,3.67,3.684,3.67,3.681,2357.0
1702934520000,3.679,3.681,3.677,3.68,3015.0
1702934580000,3.681,3.686,3.681,3.681,897.0
1702934640000,3.682,3.684,3.682,3.682,1211.0
1702934700000,3.682,3.683,3.679,3.679,743.0
1702934760000,3.68,3.68,3.676,3.678,3159.0
1702934820000,3.678,3.69,3.678,3.69,2394.0
1702934880000,3.69,3.696,3.69,3.695,1866.0
1702934940000,3.696,3.7,3.696,3.697,1395.0
1702935000000,3.697,3.699,3.696,3.698,2822.0
1702935060000,3.698,3.698,3.691,3.694,2449.0
1702935120000,3.691,3.691,3.686,3.686,2457.0
1702935180000,3.686,3.687,3.684,3.684,2934.0
1702935240000,3.684,3.685,3.679,3.685,4358.0
1702935300000,3.685,3.695,3.685,3.694,1521.0
1702935360000,3.694,3.696,3.691,3.693,1433.0
1702935420000,3.694,3.696,3.69,3.695,531.0
1702935480000,3.695,3.701,3.694,3.701,1005.0
1702935540000,3.701,3.703,3.701,3.701,1446.0
1702935600000,3.701,3.701,3.695,3.695,552.0
1702935660000,3.695,3.695,3.692,3.692,348.0
1702935720000,3.693,3.699,3.693,3.699,842.0
1702935780000,3.7,3.703,3.7,3.703,469.0
1702935840000,3.704,3.704,3.698,3.701,571.0
1702935900000,3.701,3.707,3.701,3.705,1696.0
1702935960000,3.706,3.728,3.706,3.725,4242.0
1702936020000,3.725,3.73,3.724,3.729,3767.0
1702936080000,3.728,3.734,3.726,3.728,3067.0
1702936140000,3.729,3.73,3.726,3.728,1869.0
1702936200000,3.728,3.73,3.718,3.719,2549.0
1702936260000,3.718,3.729,3.717,3.724,2008.0
1702936320000,3.724,3.725,3.722,3.725,995.0
1702936380000,3.723,3.723,3.721,3.722,323.0
1702936440000,3.723,3.729,3.723,3.726,2052.0
1702936500000,3.725,3.729,3.725,3.727,464.0
1702936560000,3.727,3.729,3.724,3.727,433.0
1702936620000,3.728,3.73,3.725,3.727,1755.0
1702936680000,3.726,3.727,3.725,3.725,873.0
1702936740000,3.725,3.73,3.725,3.728,833.0
1702936800000,3.728,3.731,3.727,3.728,2655.0
1702936860000,3.729,3.73,3.722,3.724,1516.0
1702936920000,3.723,3.724,3.718,3.724,535.0
1702936980000,3.722,3.723,3.72,3.72,448.0
1702937040000,3.719,3.719,3.713,3.714,980.0
1702937100000,3.714,3.714,3.707,3.707,1168.0
1702937160000,3.708,3.716,3.706,3.715,1674.0
1702937220000,3.717,3.72,3.716,3.716,1133.0
1702937280000,3.717,3.719,3.716,3.716,374.0
1702937340000,3.716,3.716,3.709,3.709,1211.0
1702937400000,3.711,3.713,3.708,3.709,1969.0
1702937460000,3.708,3.724,3.707,3.723,4105.0
1702937520000,3.722,3.731,3.722,3.729,1371.0
1702937580000,3.731,3.733,3.728,3.728,736.0
1702937640000,3.727,3.729,3.725,3.729,706.0
1702937700000,3.729,3.73,3.726,3.727,1076.0
1702937760000,3.726,3.727,3.725,3.727,329.0
1702937820000,3.728,3.731,3.728,3.73,963.0
1702937880000,3.73,3.73,3.727,3.727,766.0
1702937940000,3.727,3.731,3.726,3.731,784.0
1702938000000,3.732,3.737,3.732,3.737,765.0
1702938060000,3.738,3.739,3.733,3.737,1431.0
1702938120000,3.738,3.739,3.734,3.735,462.0
1702938180000,3.734,3.735,3.73,3.73,3579.0
1702938240000,3.731,3.731,3.728,3.73,727.0
1702938300000,3.73,3.732,3.728,3.732,784.0
1702938360000,3.729,3.73,3.726,3.728,495.0
1702938420000,3.727,3.727,3.726,3.727,237.0
1702938480000,3.728,3.738,3.728,3.735,4221.0
1702938540000,3.733,3.734,3.724,3.724,1925.0
1702938600000,3.725,3.725,3.716,3.717,1568.0
1702938660000,3.716,3.717,3.713,3.713,220.0
1702938720000,3.713,3.713,3.712,3.713,61.0
1702938780000,3.714,3.716,3.714,3.716,473.0
1702938840000,3.715,3.715,3.708,3.709,3360.0
1702938900000,3.708,3.708,3.697,3.7,9102.0
1702938960000,3.701,3.705,3.701,3.703,2377.0
1702939020000,3.702,3.702,3.691,3.693,6352.0
1702939080000,3.694,3.696,3.693,3.695,932.0
1702939140000,3.695,3.697,3.694,3.696,305.0
1702939200000,3.696,3.697,3.694,3.697,497.0
1702939260000,3.696,3.696,3.696,3.696,273.0
1702939320000,3.696,3.696,3.696,3.696,99.0
1702939380000,3.696,3.698,3.696,3.698,432.0
1702939440000,3.696,3.697,3.693,3.693,2650.0
1702939500000,3.694,3.694,3.693,3.693,236.0
1702939560000,3.694,3.695,3.694,3.695,155.0
1702939620000,3.696,3.698,3.696,3.697,151.0
1702939680000,3.696,3.697,3.695,3.697,166.0
1702939740000,3.696,3.698,3.695,3.698,204.0
1702939800000,3.697,3.702,3.695,3.701,1109.0
1702939860000,3.702,3.703,3.702,3.703,57.0
1702939920000,3.704,3.705,3.703,3.705,422.0
1702939980000,3.706,3.706,3.704,3.704,20.0
1702940040000,3.706,3.708,3.704,3.705,958.0
1702940100000,3.705,3.705,3.703,3.703,201.0
1702940160000,3.703,3.706,3.702,3.703,621.0
1702940220000,3.704,3.704,3.702,3.703,84.0
1702940280000,3.704,3.705,3.703,3.704,338.0
1702940340000,3.705,3.705,3.704,3.704,294.0
1702940400000,3.704,3.712,3.704,3.711,1742.0
1702940460000,3.712,3.713,3.712,3.713,183.0
1702940520000,3.714,3.716,3.714,3.716,385.0
1702940580000,3.715,3.719,3.714,3.719,576.0
1702940640000,3.719,3.719,3.718,3.718,140.0
1702940700000,3.719,3.72,3.719,3.72,235.0
1702940760000,3.721,3.721,3.72,3.721,226.0
1702940820000,3.721,3.723,3.721,3.723,317.0
1702940880000,3.722,3.726,3.721,3.726,693.0
1702940940000,3.725,3.729,3.724,3.729,824.0
1702941000000,3.729,3.73,3.725,3.726,4282.0
1702941060000,3.726,3.727,3.725,3.726,452.0
1702941120000,3.726,3.733,3.726,3.731,1239.0
1702941180000,3.731,3.734,3.729,3.733,991.0
1702941240000,3.734,3.736,3.734,3.734,183.0
1702941300000,3.734,3.738,3.73,3.73,1177.0
1702941360000,3.73,3.73,3.718,3.718,1334.0
1702941420000,3.72,3.724,3.72,3.724,426.0
1702941480000,3.725,3.727,3.713,3.713,7968.0
1702941540000,3.713,3.714,3.71,3.711,1744.0
1702941600000,3.711,3.712,3.705,3.705,2719.0
1702941660000,3.704,3.705,3.702,3.702,1077.0
1702941720000,3.702,3.703,3.7,3.7,562.0
1702941780000,3.698,3.7,3.691,3.693,1617.0
1702941840000,3.692,3.693,3.69,3.69,1247.0
1702941900000,3.692,3.696,3.691,3.695,1033.0
1702941960000,3.696,3.696,3.693,3.695,330.0
1702942020000,3.694,3.697,3.693,3.694,569.0
1702942080000,3.695,3.696,3.694,3.696,711.0
1702942140000,3.696,3.697,3.694,3.697,451.0
1702942200000,3.697,3.699,3.69,3.693,2168.0
1702942260000,3.693,3.694,3.683,3.688,2819.0
1702942320000,3.688,3.694,3.688,3.694,3169.0
1702942380000,3.695,3.695,3.694,3.694,1063.0
1702942440000,3.695,3.695,3.694,3.694,436.0
1702942500000,3.693,3.694,3.693,3.693,362.0
1702942560000,3.693,3.698,3.692,3.697,818.0
1702942620000,3.697,3.702,3.697,3.701,1244.0
1702942680000,3.701,3.71,3.701,3.707,2412.0
1702942740000,3.706,3.708,3.706,3.706,582.0
1702942800000,3.706,3.706,3.702,3.704,237.0
1702942860000,3.705,3.709,3.704,3.708,472.0
1702942920000,3.709,3.711,3.708,3.71,1107.0
1702942980000,3.712,3.716,3.71,3.716,1113.0
1702943040000,3.717,3.721,3.714,3.719,1209.0
1702943100000,3.719,3.727,3.719,3.725,3144.0
1702943160000,3.725,3.734,3.725,3.733,957.0
1702943220000,3.732,3.734,3.729,3.729,609.0
1702943280000,3.728,3.728,3.724,3.726,881.0
1702943340000,3.725,3.725,3.723,3.724,1567.0
1702943400000,3.724,3.728,3.724,3.728,504.0
1702943460000,3.728,3.728,3.726,3.726,242.0
1702943520000,3.726,3.732,3.726,3.731,880.0
1702943580000,3.731,3.732,3.728,3.728,741.0
1702943640000,3.728,3.728,3.722,3.722,404.0
1702943700000,3.721,3.721,3.717,3.717,1296.0
1702943760000,3.716,3.718,3.714,3.717,1241.0
1702943820000,3.718,3.722,3.717,3.719,973.0
1702943880000,3.721,3.725,3.721,3.723,1830.0
1702943940000,3.724,3.73,3.724,3.729,1455.0
1702944000000,3.728,3.733,3.727,3.727,2170.0
1702944060000,3.727,3.727,3.713,3.716,2899.0
1702944120000,3.716,3.719,3.716,3.719,292.0
1702944180000,3.718,3.719,3.709,3.713,1712.0
1702944240000,3.712,3.713,3.709,3.709,241.0
1702944300000,3.71,3.71,3.706,3.707,605.0
1702944360000,3.707,3.71,3.704,3.704,736.0
1702944420000,3.704,3.705,3.7,3.705,1603.0
1702944480000,3.705,3.714,3.7,3.714,4093.0
1702944540000,3.715,3.716,3.711,3.713,1302.0
1702944600000,3.713,3.725,3.713,3.713,4328.0
1702944660000,3.713,3.714,3.705,3.705,1071.0
1702944720000,3.704,3.71,3.702,3.709,1521.0
1702944780000,3.708,3.708,3.702,3.702,448.0
1702944840000,3.702,3.713,3.7,3.713,2599.0
1702944900000,3.714,3.722,3.714,3.721,2036.0
1702944960000,3.721,3.722,3.716,3.721,533.0
1702945020000,3.72,3.72,3.717,3.718,444.0
1702945080000,3.719,3.721,3.709,3.709,1420.0
1702945140000,3.71,3.713,3.708,3.708,321.0
1702945200000,3.71,3.711,3.706,3.706,719.0
1702945260000,3.705,3.705,3.702,3.702,440.0
1702945320000,3.7,3.702,3.694,3.702,4076.0
1702945380000,3.702,3.714,3.702,3.714,4557.0
1702945440000,3.714,3.714,3.711,3.712,575.0
1702945500000,3.713,3.713,3.706,3.706,1193.0
1702945560000,3.707,3.715,3.705,3.71,717.0
1702945620000,3.71,3.713,3.709,3.713,292.0
1702945680000,3.714,3.714,3.709,3.71,319.0
1702945740000,3.711,3.711,3.709,3.711,246.0
1702945800000,3.712,3.715,3.709,3.709,328.0
1702945860000,3.709,3.709,3.703,3.703,554.0
1702945920000,3.703,3.706,3.703,3.706,311.0
1702945980000,3.705,3.707,3.705,3.707,148.0
1702946040000,3.707,3.711,3.707,3.711,702.0
1702946100000,3.713,3.72,3.713,3.72,1025.0
1702946160000,3.721,3.728,3.721,3.728,581.0
1702946220000,3.729,3.734,3.728,3.733,1261.0
1702946280000,3.733,3.736,3.733,3.736,949.0
1702946340000,3.737,3.738,3.735,3.738,1464.0
1702946400000,3.736,3.739,3.733,3.737,4526.0
1702946460000,3.738,3.744,3.737,3.744,677.0
1702946520000,3.744,3.749,3.742,3.744,1604.0
1702946580000,3.743,3.75,3.742,3.75,437.0
1702946640000,3.749,3.749,3.746,3.746,811.0
1702946700000,3.746,3.748,3.744,3.744,1296.0
1702946760000,3.743,3.743,3.734,3.734,2196.0
1702946820000,3.734,3.746,3.734,3.746,3034.0
1702946880000,3.745,3.751,3.741,3.751,2971.0
1702946940000,3.749,3.749,3.74,3.74,756.0
1702947000000,3.74,3.751,3.738,3.75,1450.0
1702947060000,3.75,3.752,3.741,3.743,1689.0
1702947120000,3.743,3.748,3.743,3.745,806.0
1702947180000,3.744,3.745,3.739,3.739,1023.0
1702947240000,3.739,3.74,3.737,3.738,812.0
1702947300000,3.738,3.739,3.733,3.733,843.0
1702947360000,3.734,3.737,3.733,3.734,803.0
1702947420000,3.734,3.736,3.734,3.736,394.0
1702947480000,3.735,3.736,3.734,3.734,243.0
1702947540000,3.735,3.739,3.735,3.739,470.0
1702947600000,3.739,3.74,3.737,3.738,242.0
1702947660000,3.739,3.739,3.73,3.73,2505.0
1702947720000,3.729,3.729,3.726,3.726,201.0
1702947780000,3.725,3.726,3.723,3.726,481.0
1702947840000,3.727,3.728,3.722,3.722,871.0
1702947900000,3.723,3.728,3.719,3.728,6699.0
1702947960000,3.728,3.728,3.719,3.72,1604.0
1702948020000,3.719,3.721,3.716,3.721,3435.0
1702948080000,3.72,3.721,3.717,3.717,373.0
1702948140000,3.718,3.718,3.71,3.715,5591.0
1702948200000,3.716,3.72,3.713,3.713,3503.0
1702948260000,3.714,3.719,3.713,3.718,366.0
1702948320000,3.719,3.728,3.719,3.726,1270.0
1702948380000,3.727,3.732,3.727,3.732,806.0
1702948440000,3.731,3.732,3.73,3.731,772.0
1702948500000,3.732,3.734,3.726,3.727,1496.0
1702948560000,3.729,3.737,3.729,3.737,976.0
1702948620000,3.737,3.738,3.731,3.735,1848.0
1702948680000,3.735,3.736,3.732,3.732,824.0
1702948740000,3.731,3.731,3.724,3.724,691.0
1702948800000,3.725,3.726,3.723,3.726,740.0
1702948860000,3.726,3.726,3.725,3.725,125.0
1702948920000,3.726,3.734,3.726,3.734,469.0
1702948980000,3.735,3.735,3.733,3.734,487.0
1702949040000,3.735,3.741,3.735,3.741,1120.0
1702949100000,3.742,3.75,3.742,3.746,1764.0
1702949160000,3.746,3.748,3.742,3.742,1163.0
1702949220000,3.743,3.746,3.743,3.746,693.0
1702949280000,3.746,3.746,3.741,3.744,1809.0
1702949340000,3.745,3.746,3.743,3.746,789.0
1702949400000,3.744,3.744,3.735,3.735,663.0
1702949460000,3.736,3.74,3.736,3.739,586.0
1702949520000,3.738,3.738,3.733,3.736,1248.0
1702949580000,3.735,3.735,3.733,3.735,246.0
1702949640000,3.734,3.734,3.732,3.732,497.0
1702949700000,3.733,3.737,3.731,3.737,1089.0
1702949760000,3.738,3.739,3.734,3.739,1307.0
1702949820000,3.737,3.737,3.736,3.736,386.0
1702949880000,3.736,3.738,3.736,3.738,211.0
1702949940000,3.737,3.737,3.736,3.737,198.0
1702950000000,3.738,3.74,3.737,3.739,756.0
1702950060000,3.74,3.743,3.74,3.743,365.0
1702950120000,3.743,3.754,3.743,3.752,954.0
1702950180000,3.752,3.755,3.751,3.754,664.0
1702950240000,3.755,3.76,3.755,3.76,1865.0
1702950300000,3.761,3.765,3.756,3.756,4502.0
1702950360000,3.757,3.765,3.757,3.762,5995.0
1702950420000,3.761,3.764,3.758,3.758,1304.0
1702950480000,3.757,3.757,3.754,3.754,1408.0
1702950540000,3.755,3.762,3.755,3.759,1099.0
1702950600000,3.76,3.764,3.757,3.757,3971.0
1702950660000,3.758,3.772,3.758,3.772,1401.0
1702950720000,3.77,3.771,3.765,3.766,2567.0
1702950780000,3.767,3.772,3.766,3.768,1348.0
1702950840000,3.769,3.78,3.769,3.774,4118.0
1702950900000,3.777,3.784,3.774,3.782,6894.0
1702950960000,3.782,3.808,3.782,3.802,27449.0
1702951020000,3.801,3.804,3.798,3.803,1945.0
1702951080000,3.802,3.813,3.8,3.811,5532.0
1702951140000,3.812,3.813,3.808,3.808,1749.0
1702951200000,3.809,3.832,3.808,3.81,26670.0
1702951260000,3.811,3.812,3.808,3.808,4287.0
1702951320000,3.81,3.81,3.803,3.805,2723.0
1702951380000,3.806,3.807,3.804,3.805,1068.0
1702951440000,3.807,3.811,3.803,3.807,2343.0
1702951500000,3.806,3.813,3.805,3.812,6741.0
1702951560000,3.814,3.815,3.81,3.814,2218.0
1702951620000,3.813,3.813,3.808,3.81,4484.0
1702951680000,3.809,3.809,3.806,3.807,3421.0
1702951740000,3.806,3.807,3.803,3.803,3319.0
1702951800000,3.803,3.806,3.803,3.805,3611.0
1702951860000,3.804,3.806,3.803,3.804,1896.0
1702951920000,3.804,3.811,3.804,3.809,1999.0
1702951980000,3.81,3.811,3.809,3.809,475.0
1702952040000,3.809,3.811,3.808,3.811,374.0
1702952100000,3.811,3.812,3.808,3.81,2736.0
1702952160000,3.812,3.813,3.805,3.806,5304.0
1702952220000,3.807,3.812,3.807,3.812,2184.0
1702952280000,3.811,3.818,3.811,3.814,6169.0
1702952340000,3.815,3.816,3.809,3.809,5968.0
1702952400000,3.809,3.81,3.807,3.808,970.0
1702952460000,3.808,3.809,3.806,3.808,1119.0
1702952520000,3.808,3.809,3.805,3.809,2452.0
1702952580000,3.808,3.809,3.803,3.806,2253.0
1702952640000,3.806,3.807,3.804,3.804,450.0
1702952700000,3.804,3.806,3.802,3.805,1122.0
1702952760000,3.806,3.807,3.804,3.806,1017.0
1702952820000,3.806,3.809,3.805,3.807,1242.0
1702952880000,3.807,3.807,3.805,3.807,296.0
1702952940000,3.806,3.806,3.804,3.805,362.0
1702953000000,3.805,3.808,3.805,3.806,455.0
1702953060000,3.806,3.806,3.805,3.806,541.0
1702953120000,3.806,3.807,3.804,3.806,1063.0
1702953180000,3.806,3.808,3.802,3.807,2466.0
1702953240000,3.805,3.807,3.804,3.806,1726.0
1702953300000,3.804,3.807,3.803,3.804,692.0
1702953360000,3.805,3.815,3.805,3.815,1539.0
1702953420000,3.816,3.825,3.816,3.825,1809.0
1702953480000,3.825,3.831,3.825,3.829,4293.0
1702953540000,3.828,3.831,3.825,3.831,1323.0
1702953600000,3.831,3.838,3.831,3.837,2323.0
1702953660000,3.838,3.843,3.838,3.842,3930.0
1702953720000,3.842,3.842,3.833,3.833,2724.0
1702953780000,3.833,3.834,3.828,3.828,2806.0
1702953840000,3.827,3.83,3.825,3.827,4336.0
1702953900000,3.827,3.827,3.818,3.818,1711.0
1702953960000,3.818,3.82,3.818,3.819,897.0
1702954020000,3.821,3.828,3.821,3.823,2175.0
1702954080000,3.825,3.83,3.825,3.829,373.0
1702954140000,3.829,3.831,3.827,3.831,404.0
1702954200000,3.831,3.832,3.829,3.83,345.0
1702954260000,3.83,3.83,3.822,3.822,596.0
1702954320000,3.823,3.825,3.818,3.818,800.0
1702954380000,3.817,3.817,3.813,3.815,819.0
1702954440000,3.814,3.814,3.811,3.811,741.0
1702954500000,3.811,3.812,3.809,3.812,1721.0
1702954560000,3.811,3.823,3.811,3.823,1714.0
1702954620000,3.824,3.83,3.823,3.823,1856.0
1702954680000,3.823,3.824,3.811,3.811,1236.0
1702954740000,3.81,3.81,3.805,3.806,1315.0
1702954800000,3.807,3.812,3.804,3.811,2188.0
1702954860000,3.81,3.812,3.808,3.809,1810.0
1702954920000,3.809,3.814,3.808,3.814,580.0
1702954980000,3.814,3.827,3.81,3.827,4929.0
1702955040000,3.826,3.828,3.825,3.826,2162.0
1702955100000,3.828,3.838,3.828,3.833,3522.0
1702955160000,3.835,3.837,3.835,3.837,1351.0
1702955220000,3.836,3.858,3.83,3.858,13579.0
1702955280000,3.858,3.871,3.856,3.862,9340.0
1702955340000,3.862,3.862,3.852,3.853,6895.0
1702955400000,3.851,3.854,3.844,3.844,6143.0
1702955460000,3.843,3.848,3.843,3.843,1678.0
1702955520000,3.845,3.848,3.842,3.848,1562.0
1702955580000,3.849,3.853,3.847,3.852,765.0
1702955640000,3.853,3.885,3.853,3.875,29502.0
1702955700000,3.875,3.886,3.871,3.884,7770.0
1702955760000,3.883,3.899,3.882,3.892,12135.0
1702955820000,3.893,3.894,3.886,3.886,6248.0
1702955880000,3.885,3.905,3.882,3.892,15656.0
1702955940000,3.891,3.892,3.888,3.889,1717.0
1702956000000,3.891,3.904,3.891,3.902,6936.0
1702956060000,3.901,3.905,3.898,3.903,3888.0
1702956120000,3.903,3.916,3.902,3.91,7343.0
1702956180000,3.911,3.918,3.903,3.903,8427.0
1702956240000,3.904,3.905,3.9,3.901,1988.0
1702956300000,3.903,3.917,3.903,3.917,2542.0
1702956360000,3.916,3.926,3.901,3.923,10660.0
1702956420000,3.921,3.924,3.91,3.924,2796.0
1702956480000,3.924,3.928,3.915,3.917,7398.0
1702956540000,3.916,3.916,3.905,3.911,6118.0
1702956600000,3.913,3.921,3.909,3.911,6403.0
1702956660000,3.91,3.913,3.901,3.913,5492.0
1702956720000,3.914,3.914,3.902,3.911,3748.0
1702956780000,3.909,3.92,3.909,3.915,4886.0
1702956840000,3.915,3.925,3.915,3.925,7265.0
1702956900000,3.925,3.929,3.924,3.927,3329.0
1702956960000,3.929,3.937,3.925,3.935,3088.0
1702957020000,3.936,3.938,3.934,3.934,3382.0
1702957080000,3.934,3.936,3.932,3.934,3309.0
1702957140000,3.933,3.935,3.922,3.922,5708.0
1702957200000,3.924,3.939,3.924,3.938,4835.0
1702957260000,3.938,3.951,3.938,3.948,15422.0
1702957320000,3.948,3.962,3.948,3.956,16076.0
1702957380000,3.956,3.963,3.95,3.962,4600.0
1702957440000,3.963,3.972,3.953,3.953,9904.0
1702957500000,3.953,3.955,3.937,3.94,13153.0
1702957560000,3.941,3.954,3.94,3.954,2496.0
1702957620000,3.954,3.964,3.954,3.954,3871.0
1702957680000,3.954,3.969,3.953,3.958,8126.0
1702957740000,3.957,3.957,3.948,3.949,2713.0
1702957800000,3.949,3.956,3.941,3.95,9946.0
1702957860000,3.95,3.951,3.924,3.931,14769.0
1702957920000,3.93,3.935,3.921,3.923,7802.0
1702957980000,3.922,3.922,3.912,3.915,6440.0
1702958040000,3.915,3.923,3.912,3.919,7884.0
1702958100000,3.919,3.921,3.907,3.915,8878.0
1702958160000,3.915,3.915,3.901,3.904,3147.0
1702958220000,3.902,3.902,3.894,3.897,8556.0
1702958280000,3.896,3.901,3.895,3.897,6244.0
1702958340000,3.898,3.904,3.891,3.896,7935.0
1702958400000,3.897,3.902,3.887,3.895,4725.0
1702958460000,3.895,3.899,3.889,3.899,6448.0
1702958520000,3.898,3.9,3.888,3.888,3558.0
1702958580000,3.887,3.899,3.885,3.897,2949.0
1702958640000,3.897,3.901,3.895,3.899,2169.0
1702958700000,3.9,3.903,3.893,3.895,3972.0
1702958760000,3.894,3.894,3.885,3.887,11863.0
1702958820000,3.886,3.888,3.88,3.881,5529.0
1702958880000,3.88,3.881,3.868,3.868,6001.0
1702958940000,3.869,3.876,3.868,3.875,3453.0
1702959000000,3.875,3.878,3.87,3.878,7838.0
1702959060000,3.879,3.885,3.878,3.885,3433.0
1702959120000,3.884,3.884,3.882,3.883,760.0
1702959180000,3.883,3.883,3.874,3.875,4948.0
1702959240000,3.876,3.884,3.876,3.884,2572.0
1702959300000,3.884,3.887,3.882,3.884,1504.0
1702959360000,3.883,3.883,3.875,3.883,3062.0
1702959420000,3.883,3.883,3.88,3.88,1025.0
1702959480000,3.881,3.884,3.879,3.884,1598.0
1702959540000,3.884,3.885,3.877,3.877,3694.0
1702959600000,3.876,3.876,3.87,3.87,793.0
1702959660000,3.87,3.874,3.868,3.872,1512.0
1702959720000,3.873,3.875,3.87,3.87,2381.0
1702959780000,3.87,3.87,3.865,3.865,1032.0
1702959840000,3.865,3.868,3.865,3.867,783.0
1702959900000,3.867,3.869,3.863,3.866,3009.0
1702959960000,3.865,3.865,3.86,3.863,3846.0
1702960020000,3.863,3.868,3.86,3.868,1850.0
1702960080000,3.868,3.876,3.868,3.876,3290.0
1702960140000,3.875,3.876,3.872,3.872,2388.0
1702960200000,3.874,3.879,3.866,3.868,2670.0
1702960260000,3.869,3.869,3.863,3.863,819.0
1702960320000,3.863,3.867,3.86,3.862,2372.0
1702960380000,3.863,3.864,3.854,3.857,4184.0
1702960440000,3.857,3.857,3.853,3.855,2602.0
1702960500000,3.855,3.859,3.855,3.859,1155.0
1702960560000,3.859,3.861,3.847,3.847,3289.0
1702960620000,3.847,3.856,3.847,3.856,1124.0
1702960680000,3.856,3.861,3.856,3.859,3085.0
1702960740000,3.858,3.86,3.856,3.857,862.0
1702960800000,3.858,3.861,3.851,3.851,1700.0
1702960860000,3.851,3.851,3.84,3.84,9085.0
1702960920000,3.84,3.841,3.836,3.838,2339.0
1702960980000,3.839,3.839,3.832,3.836,2626.0
1702961040000,3.836,3.842,3.835,3.84,2572.0
1702961100000,3.84,3.846,3.84,3.846,2009.0
1702961160000,3.846,3.852,3.844,3.85,699.0
1702961220000,3.851,3.852,3.846,3.846,1720.0
1702961280000,3.85,3.851,3.846,3.846,1046.0
1702961340000,3.846,3.849,3.846,3.849,803.0
1702961400000,3.85,3.857,3.85,3.855,1166.0
1702961460000,3.855,3.86,3.855,3.858,1077.0
1702961520000,3.857,3.858,3.856,3.857,1425.0
1702961580000,3.856,3.858,3.856,3.856,984.0
1702961640000,3.856,3.858,3.854,3.858,1198.0
1702961700000,3.857,3.861,3.855,3.859,1650.0
1702961760000,3.859,3.864,3.859,3.863,1545.0
1702961820000,3.863,3.863,3.861,3.862,475.0
1702961880000,3.862,3.863,3.861,3.861,458.0
1702961940000,3.863,3.869,3.863,3.869,1229.0
1702962000000,3.867,3.87,3.865,3.87,1632.0
1702962060000,3.869,3.874,3.867,3.872,1841.0
1702962120000,3.871,3.872,3.87,3.87,358.0
1702962180000,3.869,3.869,3.864,3.865,2396.0
1702962240000,3.864,3.864,3.862,3.863,351.0
1702962300000,3.863,3.863,3.859,3.859,3464.0
1702962360000,3.861,3.861,3.855,3.855,1582.0
1702962420000,3.854,3.854,3.849,3.849,914.0
1702962480000,3.848,3.849,3.839,3.84,2304.0
1702962540000,3.84,3.852,3.84,3.85,10018.0
1702962600000,3.852,3.859,3.852,3.858,1191.0
1702962660000,3.858,3.858,3.851,3.855,1149.0
1702962720000,3.854,3.855,3.849,3.849,713.0
1702962780000,3.848,3.849,3.848,3.849,258.0
1702962840000,3.85,3.853,3.848,3.851,1084.0
1702962900000,3.852,3.855,3.851,3.853,2711.0
1702962960000,3.855,3.858,3.853,3.857,722.0
1702963020000,3.858,3.862,3.858,3.859,1275.0
1702963080000,3.858,3.865,3.857,3.865,1194.0
1702963140000,3.866,3.868,3.864,3.866,1051.0
1702963200000,3.865,3.867,3.863,3.863,646.0
1702963260000,3.863,3.863,3.859,3.86,1589.0
1702963320000,3.862,3.864,3.861,3.864,779.0
1702963380000,3.864,3.864,3.859,3.859,479.0
1702963440000,3.858,3.862,3.858,3.862,428.0
1702963500000,3.863,3.864,3.86,3.862,1601.0
1702963560000,3.862,3.864,3.862,3.864,215.0
1702963620000,3.864,3.868,3.862,3.868,709.0
1702963680000,3.868,3.869,3.867,3.869,2489.0
1702963740000,3.87,3.871,3.87,3.87,1375.0
1702963800000,3.869,3.87,3.867,3.867,507.0
1702963860000,3.868,3.871,3.868,3.871,513.0
1702963920000,3.869,3.869,3.868,3.869,567.0
1702963980000,3.87,3.874,3.87,3.874,391.0
1702964040000,3.874,3.875,3.873,3.874,1170.0
1702964100000,3.874,3.877,3.874,3.877,669.0
1702964160000,3.877,3.882,3.876,3.882,2056.0
1702964220000,3.88,3.882,3.879,3.882,738.0
1702964280000,3.882,3.885,3.882,3.883,1207.0
1702964340000,3.885,3.885,3.883,3.883,575.0
1702964400000,3.884,3.885,3.883,3.884,879.0
1702964460000,3.884,3.885,3.871,3.871,10893.0
1702964520000,3.872,3.872,3.867,3.867,1160.0
1702964580000,3.866,3.866,3.862,3.862,837.0
1702964640000,3.862,3.863,3.858,3.86,3208.0
1702964700000,3.86,3.86,3.853,3.853,903.0
1702964760000,3.854,3.854,3.846,3.847,2026.0
1702964820000,3.847,3.851,3.847,3.85,1192.0
1702964880000,3.849,3.851,3.849,3.85,660.0
1702964940000,3.852,3.857,3.852,3.857,1297.0
1702965000000,3.858,3.86,3.858,3.86,592.0
1702965060000,3.86,3.865,3.859,3.865,1641.0
1702965120000,3.865,3.865,3.856,3.859,4052.0
1702965180000,3.858,3.858,3.85,3.85,868.0
1702965240000,3.85,3.853,3.846,3.852,2599.0
1702965300000,3.852,3.86,3.852,3.86,1199.0
1702965360000,3.861,3.863,3.861,3.863,238.0
1702965420000,3.864,3.864,3.863,3.863,568.0
1702965480000,3.863,3.865,3.862,3.865,697.0
1702965540000,3.866,3.867,3.863,3.863,204.0
1702965600000,3.864,3.869,3.859,3.859,3048.0
1702965660000,3.859,3.859,3.855,3.858,874.0
1702965720000,3.858,3.858,3.855,3.855,180.0
1702965780000,3.855,3.859,3.853,3.857,859.0
1702965840000,3.858,3.862,3.858,3.86,170.0
1702965900000,3.859,3.859,3.848,3.85,2277.0
1702965960000,3.85,3.85,3.84,3.84,4050.0
1702966020000,3.841,3.851,3.841,3.844,6151.0
1702966080000,3.844,3.844,3.84,3.844,4487.0
1702966140000,3.845,3.846,3.838,3.838,4684.0
1702966200000,3.838,3.848,3.838,3.843,3116.0
1702966260000,3.843,3.843,3.836,3.836,5696.0
1702966320000,3.836,3.836,3.825,3.831,9309.0
1702966380000,3.831,3.836,3.829,3.835,2389.0
1702966440000,3.836,3.836,3.834,3.835,576.0
1702966500000,3.835,3.837,3.832,3.834,1505.0
1702966560000,3.834,3.839,3.831,3.839,2765.0
1702966620000,3.839,3.843,3.836,3.843,1343.0
1702966680000,3.844,3.847,3.844,3.847,1054.0
1702966740000,3.848,3.85,3.845,3.85,1162.0
1702966800000,3.85,3.854,3.85,3.854,2073.0
1702966860000,3.854,3.855,3.844,3.844,6075.0
1702966920000,3.843,3.843,3.839,3.839,1774.0
1702966980000,3.838,3.838,3.836,3.837,623.0
1702967040000,3.837,3.843,3.837,3.843,861.0
1702967100000,3.842,3.842,3.839,3.842,563.0
1702967160000,3.841,3.85,3.841,3.848,1575.0
1702967220000,3.848,3.848,3.845,3.845,795.0
1702967280000,3.845,3.847,3.845,3.845,176.0
1702967340000,3.844,3.845,3.844,3.845,73.0
1702967400000,3.844,3.852,3.844,3.852,919.0
1702967460000,3.852,3.854,3.848,3.85,610.0
1702967520000,3.85,3.856,3.85,3.856,1753.0
1702967580000,3.856,3.856,3.845,3.845,1063.0
1702967640000,3.845,3.849,3.844,3.844,638.0
1702967700000,3.846,3.848,3.844,3.845,469.0
1702967760000,3.845,3.85,3.845,3.85,284.0
1702967820000,3.849,3.849,3.842,3.844,1240.0
1702967880000,3.843,3.845,3.842,3.843,264.0
1702967940000,3.842,3.843,3.839,3.842,1172.0
1702968000000,3.842,3.848,3.842,3.848,516.0
1702968060000,3.849,3.849,3.843,3.843,245.0
1702968120000,3.843,3.844,3.842,3.842,366.0
1702968180000,3.842,3.843,3.842,3.843,23.0
1702968240000,3.844,3.845,3.835,3.838,7593.0
1702968300000,3.838,3.842,3.837,3.84,652.0
1702968360000,3.841,3.843,3.841,3.841,275.0
1702968420000,3.84,3.841,3.837,3.837,1163.0
1702968480000,3.838,3.838,3.832,3.832,854.0
1702968540000,3.831,3.831,3.823,3.828,2193.0
1702968600000,3.826,3.832,3.826,3.831,2604.0
1702968660000,3.831,3.835,3.827,3.835,3565.0
1702968720000,3.835,3.841,3.832,3.841,785.0
1702968780000,3.841,3.844,3.841,3.844,260.0
1702968840000,3.845,3.845,3.843,3.844,731.0
1702968900000,3.844,3.863,3.839,3.862,12747.0
1702968960000,3.861,3.863,3.859,3.861,2301.0
1702969020000,3.861,3.864,3.86,3.864,1643.0
1702969080000,3.864,3.875,3.863,3.873,9027.0
1702969140000,3.872,3.872,3.859,3.859,4484.0
1702969200000,3.859,3.87,3.858,3.865,8387.0
1702969260000,3.866,3.869,3.862,3.868,3942.0
1702969320000,3.867,3.867,3.856,3.856,4200.0
1702969380000,3.857,3.861,3.855,3.861,2543.0
1702969440000,3.861,3.862,3.86,3.861,463.0
1702969500000,3.861,3.861,3.847,3.847,2791.0
1702969560000,3.846,3.85,3.842,3.85,4869.0
1702969620000,3.85,3.851,3.849,3.85,560.0
1702969680000,3.851,3.854,3.85,3.851,591.0
1702969740000,3.853,3.856,3.853,3.853,991.0
1702969800000,3.852,3.856,3.85,3.853,901.0
1702969860000,3.854,3.862,3.854,3.86,1037.0
1702969920000,3.862,3.862,3.857,3.858,1388.0
1702969980000,3.857,3.861,3.857,3.859,650.0
1702970040000,3.859,3.861,3.858,3.86,266.0
1702970100000,3.86,3.861,3.852,3.86,3712.0
1702970160000,3.86,3.863,3.856,3.856,2066.0
1702970220000,3.856,3.856,3.85,3.853,593.0
1702970280000,3.853,3.861,3.852,3.856,1350.0
1702970340000,3.856,3.856,3.852,3.852,341.0
1702970400000,3.852,3.855,3.849,3.854,6644.0
1702970460000,3.854,3.854,3.852,3.854,158.0
1702970520000,3.853,3.854,3.85,3.854,591.0
1702970580000,3.853,3.853,3.837,3.839,8284.0
1702970640000,3.839,3.843,3.838,3.84,579.0
1702970700000,3.84,3.843,3.837,3.843,1910.0
1702970760000,3.843,3.843,3.842,3.842,271.0
1702970820000,3.841,3.846,3.84,3.845,3601.0
1702970880000,3.845,3.846,3.841,3.842,397.0
1702970940000,3.842,3.842,3.839,3.839,2810.0
1702971000000,3.838,3.848,3.838,3.843,2552.0
1702971060000,3.842,3.842,3.841,3.842,250.0
1702971120000,3.841,3.841,3.839,3.84,1482.0
1702971180000,3.84,3.843,3.838,3.843,941.0
1702971240000,3.843,3.848,3.843,3.847,868.0
1702971300000,3.848,3.853,3.848,3.85,1499.0
1702971360000,3.851,3.856,3.851,3.853,937.0
1702971420000,3.854,3.856,3.854,3.855,936.0
1702971480000,3.857,3.857,3.853,3.853,231.0
1702971540000,3.852,3.855,3.852,3.854,516.0
1702971600000,3.854,3.858,3.851,3.858,1888.0
1702971660000,3.858,3.859,3.854,3.854,1151.0
1702971720000,3.856,3.859,3.854,3.855,3184.0
1702971780000,3.856,3.858,3.854,3.854,679.0
1702971840000,3.856,3.856,3.847,3.847,2799.0
1702971900000,3.85,3.855,3.849,3.85,4586.0
1702971960000,3.852,3.857,3.852,3.857,1688.0
1702972020000,3.859,3.86,3.858,3.858,729.0
1702972080000,3.858,3.86,3.858,3.859,78.0
1702972140000,3.859,3.861,3.859,3.861,258.0
1702972200000,3.861,3.862,3.859,3.859,905.0
1702972260000,3.86,3.86,3.846,3.848,6353.0
1702972320000,3.848,3.849,3.847,3.848,2096.0
1702972380000,3.848,3.849,3.848,3.848,329.0
1702972440000,3.846,3.848,3.843,3.845,1328.0
1702972500000,3.845,3.846,3.844,3.844,637.0
1702972560000,3.844,3.845,3.843,3.844,630.0
1702972620000,3.843,3.847,3.843,3.845,2547.0
1702972680000,3.846,3.847,3.844,3.845,2504.0
1702972740000,3.845,3.851,3.845,3.85,2745.0
1702972800000,3.85,3.854,3.849,3.85,2798.0
1702972860000,3.85,3.851,3.841,3.843,2404.0
1702972920000,3.842,3.842,3.839,3.841,458.0
1702972980000,3.841,3.842,3.838,3.839,957.0
1702973040000,3.839,3.847,3.838,3.845,3210.0
1702973100000,3.845,3.849,3.844,3.847,549.0
1702973160000,3.848,3.85,3.848,3.848,903.0
1702973220000,3.848,3.848,3.846,3.846,1536.0
1702973280000,3.846,3.846,3.842,3.843,1786.0
1702973340000,3.843,3.845,3.843,3.845,1318.0
1702973400000,3.846,3.85,3.845,3.85,880.0
1702973460000,3.848,3.851,3.846,3.846,1623.0
1702973520000,3.846,3.85,3.846,3.846,559.0
1702973580000,3.845,3.848,3.842,3.846,1761.0
1702973640000,3.847,3.849,3.846,3.849,329.0
1702973700000,3.85,3.851,3.845,3.849,1758.0
1702973760000,3.848,3.851,3.846,3.85,449.0
1702973820000,3.85,3.85,3.846,3.847,1704.0
1702973880000,3.846,3.848,3.844,3.848,809.0
1702973940000,3.848,3.848,3.846,3.846,268.0
1702974000000,3.847,3.85,3.847,3.85,193.0
1702974060000,3.851,3.861,3.851,3.86,3398.0
1702974120000,3.861,3.863,3.86,3.862,982.0
1702974180000,3.861,3.864,3.86,3.864,792.0
1702974240000,3.863,3.863,3.857,3.86,3587.0
1702974300000,3.86,3.86,3.857,3.857,242.0
1702974360000,3.857,3.86,3.855,3.855,1921.0
1702974420000,3.855,3.89,3.855,3.887,24788.0
1702974480000,3.886,3.89,3.882,3.889,6149.0
1702974540000,3.887,3.893,3.886,3.892,1610.0
1702974600000,3.891,3.894,3.887,3.888,1285.0
1702974660000,3.888,3.888,3.88,3.881,2976.0
1702974720000,3.881,3.883,3.874,3.878,1494.0
1702974780000,3.879,3.883,3.879,3.881,1888.0
1702974840000,3.881,3.89,3.881,3.89,2358.0
1702974900000,3.89,3.89,3.878,3.878,3005.0
1702974960000,3.878,3.879,3.874,3.875,3190.0
1702975020000,3.874,3.874,3.873,3.873,2091.0
1702975080000,3.872,3.874,3.871,3.873,3023.0
1702975140000,3.873,3.873,3.871,3.872,453.0
1702975200000,3.87,3.873,3.863,3.867,5726.0
1702975260000,3.872,3.892,3.872,3.89,7753.0
1702975320000,3.892,3.897,3.888,3.895,3191.0
1702975380000,3.895,3.901,3.895,3.9,5420.0
1702975440000,3.899,3.899,3.891,3.893,2210.0
1702975500000,3.894,3.894,3.884,3.884,2845.0
1702975560000,3.886,3.888,3.883,3.884,522.0
1702975620000,3.885,3.894,3.885,3.892,1681.0
1702975680000,3.891,3.898,3.89,3.897,2934.0
1702975740000,3.896,3.899,3.896,3.896,2116.0
1702975800000,3.896,3.898,3.893,3.897,2125.0
1702975860000,3.897,3.899,3.892,3.898,8183.0
1702975920000,3.899,3.922,3.899,3.914,10184.0
1702975980000,3.912,3.947,3.904,3.946,45833.0
1702976040000,3.947,3.952,3.939,3.946,23194.0
1702976100000,3.945,3.95,3.939,3.943,8444.0
1702976160000,3.945,3.953,3.936,3.947,12141.0
1702976220000,3.948,3.948,3.93,3.93,13733.0
1702976280000,3.931,3.938,3.93,3.935,5822.0
1702976340000,3.936,3.936,3.927,3.928,4486.0
1702976400000,3.928,3.929,3.921,3.924,6426.0
1702976460000,3.923,3.932,3.919,3.931,8052.0
1702976520000,3.931,3.933,3.927,3.927,2862.0
1702976580000,3.927,3.936,3.925,3.935,7196.0
1702976640000,3.934,3.944,3.934,3.937,9394.0
1702976700000,3.937,3.937,3.916,3.916,11387.0
1702976760000,3.918,3.929,3.914,3.929,10288.0
1702976820000,3.928,3.932,3.921,3.921,10700.0
1702976880000,3.92,3.92,3.901,3.901,8542.0
1702976940000,3.901,3.906,3.899,3.903,11805.0
1702977000000,3.903,3.903,3.894,3.9,8544.0
1702977060000,3.899,3.916,3.899,3.913,6684.0
1702977120000,3.914,3.921,3.912,3.918,2259.0
1702977180000,3.919,3.923,3.919,3.92,1096.0
1702977240000,3.921,3.926,3.92,3.924,559.0
1702977300000,3.925,3.926,3.919,3.919,1615.0
1702977360000,3.919,3.92,3.911,3.914,2123.0
1702977420000,3.914,3.914,3.907,3.908,2954.0
1702977480000,3.908,3.908,3.904,3.904,1796.0
1702977540000,3.904,3.908,3.9,3.908,2236.0
1702977600000,3.908,3.91,3.9,3.901,2085.0
1702977660000,3.9,3.9,3.893,3.893,1422.0
1702977720000,3.896,3.901,3.894,3.901,2173.0
1702977780000,3.901,3.905,3.898,3.898,1016.0
1702977840000,3.898,3.899,3.897,3.898,720.0
1702977900000,3.899,3.901,3.897,3.899,2175.0
1702977960000,3.901,3.904,3.901,3.904,481.0
1702978020000,3.903,3.906,3.901,3.904,1316.0
1702978080000,3.902,3.909,3.898,3.909,5060.0
1702978140000,3.909,3.909,3.904,3.906,1485.0
1702978200000,3.905,3.907,3.902,3.902,927.0
1702978260000,3.902,3.906,3.902,3.906,627.0
1702978320000,3.906,3.906,3.9,3.903,2625.0
1702978380000,3.904,3.906,3.901,3.901,2411.0
1702978440000,3.902,3.905,3.9,3.901,5619.0
1702978500000,3.9,3.902,3.888,3.892,6661.0
1702978560000,3.89,3.894,3.882,3.894,7307.0
1702978620000,3.894,3.909,3.893,3.909,3204.0
1702978680000,3.91,3.91,3.906,3.91,3044.0
1702978740000,3.911,3.913,3.908,3.912,3665.0
1702978800000,3.913,3.922,3.913,3.922,1993.0
1702978860000,3.921,3.921,3.914,3.916,1883.0
1702978920000,3.917,3.924,3.917,3.924,1246.0
1702978980000,3.924,3.928,3.921,3.923,3480.0
1702979040000,3.924,3.926,3.922,3.922,1840.0
1702979100000,3.922,3.922,3.917,3.917,664.0
1702979160000,3.916,3.916,3.914,3.915,1752.0
1702979220000,3.915,3.922,3.915,3.921,650.0
1702979280000,3.921,3.928,3.921,3.927,1134.0
1702979340000,3.928,3.943,3.925,3.943,3730.0
1702979400000,3.943,3.944,3.939,3.942,2479.0
1702979460000,3.941,3.942,3.933,3.934,1823.0
1702979520000,3.934,3.935,3.928,3.929,1410.0
1702979580000,3.931,3.938,3.929,3.938,934.0
1702979640000,3.938,3.938,3.933,3.935,1570.0
1702979700000,3.936,3.941,3.935,3.935,3958.0
1702979760000,3.934,3.941,3.933,3.94,3652.0
1702979820000,3.94,3.944,3.939,3.944,2674.0
1702979880000,3.943,3.947,3.939,3.947,6302.0
1702979940000,3.948,3.953,3.947,3.951,2965.0
1702980000000,3.953,3.953,3.937,3.937,3609.0
1702980060000,3.937,3.939,3.931,3.931,2766.0
1702980120000,3.932,3.933,3.925,3.926,4184.0
1702980180000,3.926,3.93,3.925,3.929,1213.0
1702980240000,3.93,3.934,3.927,3.927,3059.0
1702980300000,3.927,3.928,3.921,3.922,6388.0
1702980360000,3.922,3.922,3.896,3.899,10404.0
1702980420000,3.899,3.9,3.866,3.885,34880.0
1702980480000,3.885,3.894,3.883,3.889,6992.0
1702980540000,3.888,3.888,3.877,3.879,12800.0
1702980600000,3.879,3.883,3.878,3.883,5849.0
1702980660000,3.883,3.884,3.881,3.881,2352.0
1702980720000,3.881,3.885,3.881,3.882,2074.0
1702980780000,3.882,3.882,3.871,3.873,5508.0
1702980840000,3.874,3.881,3.874,3.881,3645.0
1702980900000,3.881,3.881,3.875,3.878,2494.0
1702980960000,3.876,3.879,3.872,3.873,8382.0
1702981020000,3.873,3.883,3.873,3.881,9619.0
1702981080000,3.882,3.884,3.878,3.884,5232.0
1702981140000,3.883,3.883,3.872,3.88,12110.0
1702981200000,3.878,3.878,3.864,3.865,15871.0
1702981260000,3.866,3.871,3.864,3.87,3735.0
1702981320000,3.871,3.874,3.87,3.873,2768.0
1702981380000,3.874,3.88,3.869,3.869,11320.0
1702981440000,3.869,3.878,3.868,3.877,3656.0
1702981500000,3.878,3.886,3.878,3.885,1312.0
1702981560000,3.886,3.887,3.875,3.876,5142.0
1702981620000,3.875,3.875,3.871,3.874,1558.0
1702981680000,3.873,3.881,3.872,3.881,1022.0
1702981740000,3.881,3.889,3.88,3.887,2156.0
1702981800000,3.886,3.887,3.878,3.879,2136.0
1702981860000,3.878,3.885,3.878,3.884,1646.0
1702981920000,3.883,3.884,3.874,3.877,2361.0
1702981980000,3.877,3.88,3.876,3.88,1497.0
1702982040000,3.88,3.88,3.872,3.876,1412.0
1702982100000,3.876,3.886,3.876,3.885,1416.0
1702982160000,3.885,3.886,3.884,3.884,429.0
1702982220000,3.882,3.882,3.876,3.88,2272.0
1702982280000,3.881,3.888,3.881,3.888,707.0
1702982340000,3.89,3.896,3.889,3.896,3753.0
1702982400000,3.897,3.902,3.897,3.902,1049.0
1702982460000,3.903,3.908,3.903,3.906,1905.0
1702982520000,3.904,3.904,3.9,3.902,4945.0
1702982580000,3.902,3.908,3.902,3.904,717.0
1702982640000,3.904,3.906,3.903,3.906,454.0
1702982700000,3.906,3.906,3.893,3.896,2725.0
1702982760000,3.894,3.903,3.894,3.903,570.0
1702982820000,3.901,3.905,3.9,3.903,1474.0
1702982880000,3.903,3.905,3.903,3.904,487.0
1702982940000,3.904,3.905,3.902,3.902,883.0
1702983000000,3.901,3.902,3.898,3.898,783.0
1702983060000,3.897,3.897,3.892,3.893,691.0
1702983120000,3.893,3.894,3.889,3.891,2226.0
1702983180000,3.891,3.891,3.887,3.889,809.0
1702983240000,3.889,3.894,3.888,3.894,1366.0
1702983300000,3.893,3.9,3.893,3.9,2697.0
1702983360000,3.9,3.901,3.897,3.897,1724.0
1702983420000,3.898,3.901,3.895,3.897,2573.0
1702983480000,3.899,3.899,3.89,3.894,1786.0
1702983540000,3.892,3.892,3.889,3.892,562.0
1702983600000,3.891,3.897,3.89,3.897,886.0
1702983660000,3.896,3.899,3.894,3.899,914.0
1702983720000,3.899,3.907,3.898,3.907,1976.0
1702983780000,3.907,3.912,3.906,3.911,843.0
1702983840000,3.911,3.914,3.911,3.914,964.0
1702983900000,3.913,3.913,3.898,3.9,3567.0
1702983960000,3.899,3.899,3.893,3.893,839.0
1702984020000,3.893,3.893,3.884,3.89,9975.0
1702984080000,3.891,3.899,3.891,3.899,1256.0
1702984140000,3.899,3.9,3.894,3.894,4276.0
1702984200000,3.894,3.897,3.894,3.894,5836.0
1702984260000,3.895,3.902,3.893,3.901,5668.0
1702984320000,3.902,3.906,3.902,3.906,4002.0
1702984380000,3.905,3.908,3.901,3.908,3428.0
1702984440000,3.908,3.909,3.905,3.907,1079.0
1702984500000,3.908,3.919,3.908,3.917,3410.0
1702984560000,3.917,3.92,3.915,3.915,675.0
1702984620000,3.916,3.916,3.911,3.915,935.0
1702984680000,3.916,3.916,3.91,3.911,749.0
1702984740000,3.911,3.913,3.911,3.913,189.0
1702984800000,3.912,3.913,3.908,3.912,2353.0
1702984860000,3.911,3.914,3.911,3.911,517.0
1702984920000,3.913,3.915,3.912,3.912,651.0
1702984980000,3.914,3.914,3.913,3.913,78.0
1702985040000,3.914,3.916,3.907,3.91,1390.0
1702985100000,3.909,3.909,3.906,3.907,545.0
1702985160000,3.908,3.908,3.907,3.908,145.0
1702985220000,3.907,3.907,3.906,3.906,235.0
1702985280000,3.906,3.907,3.904,3.906,1692.0
1702985340000,3.905,3.911,3.902,3.911,2305.0
1702985400000,3.909,3.912,3.9,3.9,3184.0
1702985460000,3.901,3.901,3.893,3.894,3106.0
1702985520000,3.896,3.906,3.896,3.903,4049.0
1702985580000,3.902,3.903,3.894,3.902,2560.0
1702985640000,3.902,3.902,3.895,3.895,1104.0
1702985700000,3.896,3.899,3.895,3.898,320.0
1702985760000,3.898,3.898,3.893,3.894,949.0
1702985820000,3.895,3.901,3.895,3.901,363.0
1702985880000,3.9,3.903,3.9,3.901,238.0
1702985940000,3.902,3.902,3.893,3.893,4871.0
1702986000000,3.894,3.897,3.893,3.893,381.0
1702986060000,3.895,3.896,3.892,3.892,843.0
1702986120000,3.893,3.896,3.893,3.896,852.0
1702986180000,3.897,3.903,3.895,3.903,965.0
1702986240000,3.9,3.901,3.892,3.892,2450.0
1702986300000,3.893,3.894,3.891,3.893,958.0
1702986360000,3.891,3.891,3.885,3.886,3026.0
1702986420000,3.885,3.885,3.883,3.885,603.0
1702986480000,3.885,3.885,3.882,3.883,929.0
1702986540000,3.884,3.885,3.877,3.877,6197.0
1702986600000,3.877,3.879,3.877,3.878,643.0
1702986660000,3.877,3.878,3.873,3.874,852.0
1702986720000,3.874,3.874,3.867,3.872,2432.0
1702986780000,3.873,3.873,3.867,3.873,2302.0
1702986840000,3.873,3.878,3.873,3.876,3706.0
1702986900000,3.875,3.875,3.872,3.873,4175.0
1702986960000,3.872,3.874,3.87,3.872,3381.0
1702987020000,3.872,3.882,3.872,3.882,10096.0
1702987080000,3.882,3.883,3.88,3.88,855.0
1702987140000,3.879,3.88,3.878,3.879,166.0
1702987200000,3.879,3.886,3.879,3.885,4202.0
1702987260000,3.885,3.889,3.885,3.887,1559.0
1702987320000,3.888,3.888,3.885,3.887,207.0
1702987380000,3.886,3.886,3.884,3.884,6885.0
1702987440000,3.884,3.885,3.877,3.877,4830.0
1702987500000,3.878,3.881,3.875,3.875,6681.0
1702987560000,3.876,3.877,3.874,3.874,2207.0
1702987620000,3.874,3.874,3.869,3.874,5065.0
1702987680000,3.874,3.879,3.874,3.878,498.0
1702987740000,3.877,3.879,3.875,3.875,3517.0
1702987800000,3.875,3.88,3.875,3.88,231.0
1702987860000,3.879,3.881,3.875,3.876,1846.0
1702987920000,3.876,3.876,3.873,3.874,343.0
1702987980000,3.875,3.875,3.874,3.874,91.0
1702988040000,3.874,3.879,3.874,3.879,617.0
1702988100000,3.879,3.88,3.877,3.879,924.0
1702988160000,3.878,3.892,3.877,3.89,4639.0
1702988220000,3.892,3.893,3.889,3.89,1043.0
1702988280000,3.891,3.893,3.885,3.885,795.0
1702988340000,3.884,3.89,3.88,3.885,3036.0
1702988400000,3.884,3.884,3.872,3.875,1834.0
1702988460000,3.875,3.875,3.873,3.873,309.0
1702988520000,3.872,3.882,3.872,3.881,2534.0
1702988580000,3.882,3.884,3.88,3.88,455.0
1702988640000,3.882,3.884,3.882,3.883,649.0
1702988700000,3.882,3.883,3.871,3.873,3415.0
1702988760000,3.873,3.873,3.863,3.865,2092.0
1702988820000,3.866,3.866,3.856,3.859,3329.0
1702988880000,3.858,3.865,3.852,3.865,4526.0
1702988940000,3.864,3.87,3.864,3.867,4138.0
1702989000000,3.867,3.873,3.867,3.873,1004.0
1702989060000,3.874,3.874,3.865,3.866,1005.0
1702989120000,3.866,3.866,3.857,3.857,3580.0
1702989180000,3.857,3.857,3.851,3.852,1978.0
1702989240000,3.85,3.856,3.848,3.853,5928.0
1702989300000,3.853,3.859,3.85,3.852,4539.0
1702989360000,3.851,3.855,3.845,3.845,3130.0
1702989420000,3.845,3.856,3.845,3.856,1725.0
1702989480000,3.855,3.855,3.845,3.847,1833.0
1702989540000,3.848,3.85,3.845,3.848,1325.0
1702989600000,3.85,3.862,3.85,3.862,1741.0
1702989660000,3.86,3.86,3.851,3.852,788.0
1702989720000,3.853,3.853,3.85,3.85,449.0
1702989780000,3.851,3.851,3.845,3.849,2202.0
1702989840000,3.847,3.848,3.84,3.848,3114.0
1702989900000,3.847,3.854,3.847,3.851,789.0
1702989960000,3.851,3.86,3.851,3.857,3944.0
1702990020000,3.857,3.857,3.852,3.852,731.0
1702990080000,3.852,3.854,3.852,3.852,255.0
1702990140000,3.85,3.85,3.841,3.842,3074.0
1702990200000,3.841,3.845,3.838,3.838,918.0
1702990260000,3.838,3.841,3.836,3.839,1648.0
1702990320000,3.84,3.841,3.829,3.841,3019.0
1702990380000,3.842,3.843,3.841,3.842,476.0
1702990440000,3.841,3.841,3.835,3.835,1249.0
1702990500000,3.835,3.838,3.831,3.838,4056.0
1702990560000,3.836,3.842,3.836,3.842,689.0
1702990620000,3.843,3.846,3.823,3.825,21015.0
1702990680000,3.826,3.836,3.826,3.83,5227.0
1702990740000,3.831,3.836,3.831,3.833,867.0
1702990800000,3.833,3.837,3.832,3.837,1722.0
1702990860000,3.836,3.843,3.836,3.842,739.0
1702990920000,3.842,3.845,3.84,3.841,2712.0
1702990980000,3.84,3.844,3.84,3.843,774.0
1702991040000,3.843,3.85,3.843,3.848,4416.0
1702991100000,3.847,3.856,3.847,3.855,2386.0
1702991160000,3.855,3.857,3.851,3.851,4134.0
1702991220000,3.853,3.856,3.85,3.851,1645.0
1702991280000,3.851,3.865,3.851,3.864,3139.0
1702991340000,3.863,3.867,3.862,3.863,3434.0
1702991400000,3.866,3.868,3.862,3.864,3395.0
1702991460000,3.864,3.868,3.85,3.85,9240.0
1702991520000,3.851,3.86,3.85,3.852,6192.0
1702991580000,3.852,3.852,3.851,3.852,72.0
1702991640000,3.851,3.852,3.846,3.85,1500.0
1702991700000,3.851,3.86,3.851,3.86,2359.0
1702991760000,3.86,3.863,3.86,3.863,740.0
1702991820000,3.864,3.868,3.863,3.868,490.0
1702991880000,3.869,3.874,3.869,3.871,3210.0
1702991940000,3.871,3.871,3.865,3.865,5917.0
1702992000000,3.864,3.864,3.859,3.859,384.0
1702992060000,3.859,3.863,3.858,3.859,1780.0
1702992120000,3.861,3.865,3.861,3.864,237.0
1702992180000,3.864,3.866,3.864,3.865,191.0
1702992240000,3.864,3.865,3.86,3.86,430.0
1702992300000,3.86,3.864,3.859,3.864,989.0
1702992360000,3.863,3.863,3.861,3.862,349.0
1702992420000,3.863,3.867,3.863,3.863,1776.0
1702992480000,3.863,3.865,3.861,3.865,212.0
1702992540000,3.865,3.87,3.865,3.867,1514.0
1702992600000,3.868,3.87,3.866,3.869,584.0
1702992660000,3.869,3.873,3.869,3.873,1122.0
1702992720000,3.872,3.874,3.864,3.864,3269.0
1702992780000,3.865,3.867,3.857,3.858,1948.0
1702992840000,3.858,3.864,3.858,3.864,452.0
1702992900000,3.865,3.87,3.865,3.87,648.0
1702992960000,3.87,3.874,3.87,3.871,261.0
1702993020000,3.872,3.874,3.872,3.874,193.0
1702993080000,3.872,3.875,3.868,3.872,1160.0
1702993140000,3.872,3.875,3.872,3.872,176.0
1702993200000,3.874,3.874,3.872,3.873,110.0
1702993260000,3.873,3.873,3.872,3.873,246.0
1702993320000,3.873,3.873,3.871,3.872,162.0
1702993380000,3.87,3.87,3.868,3.87,655.0
1702993440000,3.869,3.87,3.863,3.869,4176.0
1702993500000,3.868,3.869,3.866,3.866,395.0
1702993560000,3.867,3.867,3.859,3.862,464.0
1702993620000,3.861,3.867,3.861,3.866,2161.0
1702993680000,3.865,3.866,3.863,3.864,1339.0
1702993740000,3.865,3.87,3.865,3.87,1067.0
1702993800000,3.869,3.873,3.867,3.869,3322.0
1702993860000,3.868,3.873,3.866,3.868,1193.0
1702993920000,3.867,3.868,3.864,3.866,539.0
1702993980000,3.866,3.871,3.862,3.869,3436.0
1702994040000,3.869,3.871,3.869,3.871,600.0
1702994100000,3.87,3.87,3.864,3.868,1226.0
1702994160000,3.869,3.869,3.864,3.864,956.0
1702994220000,3.864,3.867,3.863,3.865,2320.0
1702994280000,3.865,3.87,3.864,3.868,2353.0
1702994340000,3.868,3.869,3.864,3.864,648.0
1702994400000,3.864,3.871,3.861,3.87,3452.0
1702994460000,3.87,3.875,3.869,3.869,810.0
1702994520000,3.869,3.871,3.869,3.87,182.0
1702994580000,3.869,3.873,3.866,3.868,865.0
1702994640000,3.869,3.869,3.861,3.862,5189.0
1702994700000,3.861,3.866,3.861,3.861,3775.0
1702994760000,3.862,3.864,3.843,3.844,9601.0
1702994820000,3.844,3.847,3.83,3.831,8882.0
1702994880000,3.831,3.834,3.822,3.823,8255.0
1702994940000,3.823,3.831,3.82,3.831,7366.0
1702995000000,3.83,3.833,3.827,3.831,10162.0
1702995060000,3.83,3.83,3.816,3.816,5161.0
1702995120000,3.816,3.818,3.806,3.816,8972.0
1702995180000,3.815,3.815,3.8,3.808,8249.0
1702995240000,3.807,3.817,3.802,3.813,6157.0
1702995300000,3.813,3.825,3.812,3.825,6698.0
1702995360000,3.825,3.826,3.818,3.825,3131.0
1702995420000,3.825,3.829,3.819,3.828,2490.0
1702995480000,3.827,3.835,3.825,3.835,1825.0
1702995540000,3.835,3.836,3.826,3.829,4169.0
1702995600000,3.83,3.834,3.828,3.831,1357.0
1702995660000,3.834,3.84,3.832,3.84,1347.0
1702995720000,3.84,3.844,3.839,3.844,449.0
1702995780000,3.843,3.845,3.841,3.843,1279.0
1702995840000,3.843,3.849,3.842,3.848,1898.0
1702995900000,3.849,3.851,3.84,3.841,7440.0
1702995960000,3.841,3.844,3.835,3.842,3916.0
1702996020000,3.844,3.847,3.842,3.847,2136.0
1702996080000,3.848,3.856,3.848,3.852,1438.0
1702996140000,3.854,3.856,3.853,3.855,662.0
1702996200000,3.855,3.856,3.851,3.854,1726.0
1702996260000,3.852,3.852,3.847,3.852,1219.0
1702996320000,3.852,3.852,3.843,3.846,3801.0
1702996380000,3.846,3.847,3.845,3.845,525.0
1702996440000,3.844,3.851,3.844,3.849,1254.0
1702996500000,3.849,3.849,3.842,3.842,873.0
1702996560000,3.843,3.848,3.842,3.844,2544.0
1702996620000,3.844,3.848,3.843,3.848,804.0
1702996680000,3.849,3.851,3.845,3.845,1152.0
1702996740000,3.845,3.846,3.84,3.84,1200.0
1702996800000,3.839,3.844,3.839,3.839,873.0
1702996860000,3.838,3.838,3.834,3.834,491.0
1702996920000,3.835,3.836,3.83,3.833,934.0
1702996980000,3.833,3.834,3.832,3.834,345.0
1702997040000,3.833,3.833,3.823,3.826,1983.0
1702997100000,3.826,3.831,3.821,3.821,1132.0
1702997160000,3.82,3.828,3.814,3.817,3628.0
1702997220000,3.816,3.818,3.811,3.811,1738.0
1702997280000,3.811,3.812,3.799,3.802,4959.0
1702997340000,3.802,3.802,3.793,3.8,11857.0
1702997400000,3.801,3.801,3.788,3.797,8667.0
1702997460000,3.796,3.796,3.785,3.789,3567.0
1702997520000,3.788,3.798,3.788,3.797,1601.0
1702997580000,3.799,3.804,3.798,3.799,1976.0
1702997640000,3.798,3.801,3.796,3.796,1829.0
1702997700000,3.796,3.8,3.79,3.8,2777.0
1702997760000,3.8,3.805,3.8,3.8,1079.0
1702997820000,3.8,3.802,3.798,3.8,1314.0
1702997880000,3.799,3.799,3.797,3.798,610.0
1702997940000,3.798,3.8,3.79,3.79,1625.0
1702998000000,3.794,3.798,3.789,3.789,1483.0
1702998060000,3.79,3.792,3.78,3.782,6849.0
1702998120000,3.781,3.781,3.767,3.773,10684.0
1702998180000,3.773,3.791,3.773,3.791,2731.0
1702998240000,3.793,3.801,3.793,3.798,1796.0
1702998300000,3.799,3.807,3.798,3.806,2902.0
1702998360000,3.807,3.815,3.807,3.807,3914.0
1702998420000,3.808,3.817,3.808,3.816,2796.0
1702998480000,3.816,3.817,3.815,3.817,739.0
1702998540000,3.818,3.821,3.818,3.819,1473.0
1702998600000,3.818,3.833,3.817,3.83,6038.0
1702998660000,3.831,3.836,3.831,3.835,1197.0
1702998720000,3.836,3.844,3.836,3.842,4497.0
1702998780000,3.844,3.846,3.835,3.835,4156.0
1702998840000,3.834,3.835,3.83,3.833,873.0
1702998900000,3.834,3.835,3.814,3.82,11002.0
1702998960000,3.821,3.821,3.815,3.821,2444.0
1702999020000,3.821,3.828,3.819,3.823,2577.0
1702999080000,3.822,3.822,3.818,3.819,1332.0
1702999140000,3.819,3.823,3.817,3.823,1261.0
1702999200000,3.823,3.824,3.818,3.824,2417.0
1702999260000,3.824,3.824,3.818,3.818,1294.0
1702999320000,3.818,3.82,3.814,3.818,1624.0
1702999380000,3.818,3.821,3.818,3.82,270.0
1702999440000,3.819,3.819,3.817,3.818,774.0
1702999500000,3.817,3.817,3.813,3.816,1273.0
1702999560000,3.816,3.819,3.814,3.819,1002.0
1702999620000,3.82,3.822,3.818,3.822,407.0
1702999680000,3.823,3.826,3.823,3.826,64.0
1702999740000,3.826,3.837,3.826,3.837,768.0
1702999800000,3.836,3.836,3.826,3.829,1888.0
1702999860000,3.828,3.832,3.827,3.83,365.0
1702999920000,3.83,3.831,3.828,3.828,264.0
1702999980000,3.828,3.828,3.825,3.825,293.0
1703000040000,3.824,3.825,3.822,3.825,634.0
1703000100000,3.825,3.826,3.822,3.822,1878.0
1703000160000,3.823,3.825,3.823,3.824,264.0
1703000220000,3.824,3.826,3.822,3.826,782.0
1703000280000,3.825,3.827,3.824,3.827,406.0
1703000340000,3.828,3.828,3.814,3.815,9876.0
1703000400000,3.816,3.817,3.811,3.811,1621.0
1703000460000,3.812,3.814,3.808,3.813,2071.0
1703000520000,3.813,3.813,3.813,3.813,48.0
1703000580000,3.813,3.816,3.813,3.813,250.0
1703000640000,3.813,3.817,3.812,3.816,401.0
1703000700000,3.817,3.817,3.808,3.808,1272.0
1703000760000,3.808,3.809,3.805,3.805,1306.0
1703000820000,3.806,3.809,3.805,3.809,849.0
1703000880000,3.808,3.808,3.803,3.804,815.0
1703000940000,3.804,3.804,3.802,3.804,1364.0
1703001000000,3.803,3.804,3.802,3.803,426.0
1703001060000,3.804,3.804,3.802,3.802,666.0
1703001120000,3.804,3.81,3.804,3.807,611.0
1703001180000,3.806,3.807,3.801,3.802,616.0
1703001240000,3.801,3.807,3.8,3.806,746.0
1703001300000,3.805,3.805,3.801,3.805,505.0
1703001360000,3.804,3.804,3.796,3.799,1426.0
1703001420000,3.8,3.803,3.8,3.8,1962.0
1703001480000,3.8,3.802,3.8,3.801,201.0
1703001540000,3.801,3.807,3.801,3.806,323.0
1703001600000,3.805,3.81,3.804,3.81,2145.0
1703001660000,3.809,3.809,3.804,3.805,674.0
1703001720000,3.804,3.812,3.804,3.812,1460.0
1703001780000,3.811,3.815,3.811,3.815,564.0
1703001840000,3.816,3.823,3.816,3.823,1339.0
1703001900000,3.824,3.824,3.816,3.816,1138.0
1703001960000,3.816,3.817,3.814,3.816,741.0
1703002020000,3.816,3.818,3.813,3.813,616.0
1703002080000,3.815,3.819,3.815,3.818,1079.0
1703002140000,3.819,3.821,3.818,3.819,174.0
1703002200000,3.819,3.819,3.817,3.817,479.0
1703002260000,3.818,3.824,3.818,3.824,1428.0
1703002320000,3.823,3.834,3.823,3.834,6729.0
1703002380000,3.835,3.836,3.833,3.836,1442.0
1703002440000,3.837,3.839,3.837,3.839,1426.0
1703002500000,3.838,3.838,3.831,3.834,5371.0
1703002560000,3.834,3.837,3.833,3.836,943.0
1703002620000,3.834,3.835,3.83,3.832,561.0
1703002680000,3.831,3.833,3.831,3.831,625.0
1703002740000,3.83,3.83,3.826,3.828,1514.0
1703002800000,3.827,3.827,3.824,3.825,213.0
1703002860000,3.825,3.829,3.825,3.828,1090.0
1703002920000,3.828,3.833,3.828,3.832,456.0
1703002980000,3.831,3.831,3.824,3.824,650.0
1703003040000,3.825,3.827,3.825,3.827,184.0
1703003100000,3.828,3.828,3.825,3.826,320.0
1703003160000,3.826,3.826,3.824,3.824,243.0
1703003220000,3.825,3.827,3.822,3.827,4494.0
1703003280000,3.825,3.827,3.822,3.822,398.0
1703003340000,3.822,3.826,3.821,3.826,5739.0
1703003400000,3.825,3.835,3.825,3.835,1436.0
1703003460000,3.835,3.838,3.825,3.827,5727.0
1703003520000,3.826,3.83,3.822,3.829,747.0
1703003580000,3.829,3.833,3.827,3.829,2065.0
1703003640000,3.827,3.832,3.827,3.829,968.0
1703003700000,3.83,3.831,3.83,3.83,459.0
1703003760000,3.829,3.829,3.824,3.825,946.0
1703003820000,3.824,3.827,3.822,3.824,1068.0
1703003880000,3.824,3.827,3.824,3.827,302.0
1703003940000,3.826,3.826,3.824,3.825,592.0
1703004000000,3.825,3.844,3.823,3.843,9108.0
1703004060000,3.841,3.853,3.841,3.853,6589.0
1703004120000,3.852,3.861,3.849,3.861,4527.0
1703004180000,3.86,3.865,3.859,3.859,6240.0
1703004240000,3.858,3.858,3.837,3.84,9507.0
1703004300000,3.839,3.842,3.837,3.842,1540.0
1703004360000,3.841,3.841,3.836,3.84,1389.0
1703004420000,3.838,3.838,3.828,3.828,1199.0
1703004480000,3.827,3.829,3.824,3.825,1612.0
1703004540000,3.825,3.825,3.82,3.821,2003.0
1703004600000,3.821,3.832,3.82,3.832,2712.0
1703004660000,3.833,3.837,3.833,3.837,558.0
1703004720000,3.836,3.836,3.824,3.826,1462.0
1703004780000,3.826,3.831,3.826,3.831,1437.0
1703004840000,3.832,3.837,3.831,3.833,1476.0
1703004900000,3.834,3.834,3.829,3.833,1445.0
1703004960000,3.833,3.833,3.829,3.829,341.0
1703005020000,3.829,3.829,3.8,3.805,19239.0
1703005080000,3.807,3.809,3.803,3.804,3034.0
1703005140000,3.804,3.813,3.803,3.813,1646.0
1703005200000,3.813,3.814,3.806,3.81,2466.0
1703005260000,3.811,3.811,3.805,3.807,667.0
1703005320000,3.807,3.807,3.796,3.798,6930.0
1703005380000,3.797,3.809,3.797,3.808,950.0
1703005440000,3.807,3.807,3.799,3.802,1934.0
1703005500000,3.801,3.801,3.785,3.791,6567.0
1703005560000,3.791,3.795,3.788,3.788,602.0
1703005620000,3.787,3.787,3.763,3.766,37215.0
1703005680000,3.767,3.771,3.761,3.761,7944.0
1703005740000,3.762,3.77,3.76,3.769,7766.0
1703005800000,3.769,3.775,3.758,3.759,4897.0
1703005860000,3.759,3.766,3.754,3.756,2551.0
1703005920000,3.755,3.757,3.751,3.756,6353.0
1703005980000,3.757,3.762,3.756,3.76,1760.0
1703006040000,3.76,3.76,3.753,3.753,2328.0
1703006100000,3.753,3.754,3.742,3.742,10947.0
1703006160000,3.742,3.75,3.732,3.75,9183.0
1703006220000,3.75,3.755,3.747,3.749,4172.0
1703006280000,3.749,3.757,3.748,3.75,6004.0
1703006340000,3.75,3.757,3.747,3.756,4494.0
1703006400000,3.756,3.759,3.742,3.742,4248.0
1703006460000,3.741,3.75,3.736,3.747,3097.0
1703006520000,3.748,3.749,3.746,3.748,473.0
1703006580000,3.747,3.747,3.739,3.742,954.0
1703006640000,3.742,3.747,3.732,3.732,4806.0
1703006700000,3.732,3.745,3.717,3.726,19941.0
1703006760000,3.726,3.728,3.715,3.717,16051.0
1703006820000,3.719,3.727,3.71,3.727,6050.0
1703006880000,3.727,3.736,3.727,3.736,2530.0
1703006940000,3.737,3.743,3.736,3.741,1586.0
1703007000000,3.74,3.744,3.725,3.729,5063.0
1703007060000,3.728,3.732,3.718,3.732,6161.0
1703007120000,3.732,3.736,3.718,3.718,2847.0
1703007180000,3.718,3.725,3.714,3.719,2939.0
1703007240000,3.718,3.73,3.717,3.73,1800.0
1703007300000,3.73,3.731,3.723,3.73,1342.0
1703007360000,3.729,3.734,3.724,3.732,3783.0
1703007420000,3.732,3.741,3.732,3.739,1169.0
1703007480000,3.739,3.742,3.739,3.74,1664.0
1703007540000,3.74,3.744,3.74,3.741,1017.0
1703007600000,3.739,3.739,3.729,3.73,2012.0
1703007660000,3.729,3.735,3.728,3.735,3491.0
1703007720000,3.733,3.736,3.731,3.736,2177.0
1703007780000,3.735,3.741,3.734,3.736,2927.0
1703007840000,3.737,3.743,3.737,3.743,2137.0
1703007900000,3.742,3.745,3.738,3.745,3018.0
1703007960000,3.746,3.749,3.746,3.749,1702.0
1703008020000,3.75,3.756,3.75,3.755,3653.0
1703008080000,3.756,3.762,3.756,3.756,2790.0
1703008140000,3.756,3.76,3.755,3.755,2431.0
1703008200000,3.754,3.754,3.748,3.748,2246.0
1703008260000,3.747,3.747,3.737,3.737,1915.0
1703008320000,3.737,3.738,3.733,3.734,2540.0
1703008380000,3.733,3.736,3.732,3.734,784.0
1703008440000,3.734,3.736,3.725,3.729,3953.0
1703008500000,3.729,3.731,3.725,3.728,1496.0
1703008560000,3.728,3.728,3.709,3.713,2978.0
1703008620000,3.714,3.718,3.706,3.707,5135.0
1703008680000,3.708,3.714,3.707,3.714,3512.0
1703008740000,3.714,3.717,3.71,3.714,3584.0
1703008800000,3.715,3.72,3.71,3.71,2765.0
1703008860000,3.71,3.719,3.704,3.717,5180.0
1703008920000,3.719,3.725,3.712,3.725,3058.0
1703008980000,3.724,3.729,3.723,3.726,1651.0
1703009040000,3.724,3.728,3.723,3.728,1153.0
1703009100000,3.727,3.732,3.724,3.724,8072.0
1703009160000,3.724,3.731,3.723,3.725,3275.0
1703009220000,3.726,3.736,3.726,3.736,3238.0
1703009280000,3.737,3.741,3.734,3.734,4602.0
1703009340000,3.735,3.737,3.733,3.733,4745.0
1703009400000,3.735,3.738,3.731,3.737,5394.0
1703009460000,3.736,3.736,3.73,3.734,1105.0
1703009520000,3.731,3.731,3.723,3.723,3624.0
1703009580000,3.724,3.731,3.724,3.731,1515.0
1703009640000,3.729,3.735,3.725,3.734,1757.0
1703009700000,3.734,3.741,3.732,3.741,1043.0
1703009760000,3.741,3.744,3.739,3.742,1036.0
1703009820000,3.742,3.749,3.742,3.748,1458.0
1703009880000,3.748,3.751,3.746,3.748,2179.0
1703009940000,3.749,3.752,3.749,3.751,832.0
1703010000000,3.75,3.755,3.75,3.755,1226.0
1703010060000,3.754,3.758,3.754,3.755,391.0
1703010120000,3.756,3.759,3.756,3.758,425.0
1703010180000,3.758,3.761,3.758,3.761,904.0
1703010240000,3.762,3.766,3.762,3.764,920.0
1703010300000,3.764,3.766,3.763,3.765,1670.0
1703010360000,3.766,3.766,3.761,3.763,781.0
1703010420000,3.76,3.76,3.755,3.757,1210.0
1703010480000,3.758,3.764,3.758,3.764,502.0
1703010540000,3.762,3.765,3.761,3.765,1114.0
1703010600000,3.764,3.767,3.762,3.767,870.0
1703010660000,3.768,3.771,3.768,3.77,870.0
1703010720000,3.77,3.771,3.762,3.762,1130.0
1703010780000,3.761,3.763,3.759,3.761,904.0
1703010840000,3.759,3.759,3.753,3.753,899.0
1703010900000,3.753,3.753,3.746,3.748,3894.0
1703010960000,3.749,3.75,3.749,3.749,163.0
1703011020000,3.749,3.749,3.745,3.748,1155.0
1703011080000,3.748,3.752,3.748,3.75,2620.0
1703011140000,3.752,3.755,3.752,3.755,256.0
1703011200000,3.755,3.76,3.755,3.756,1002.0
1703011260000,3.757,3.761,3.757,3.761,287.0
1703011320000,3.759,3.763,3.758,3.763,557.0
1703011380000,3.764,3.764,3.763,3.764,105.0
1703011440000,3.765,3.768,3.764,3.767,1489.0
1703011500000,3.766,3.769,3.765,3.769,264.0
1703011560000,3.768,3.771,3.768,3.771,333.0
1703011620000,3.772,3.773,3.766,3.766,847.0
1703011680000,3.766,3.771,3.766,3.769,1733.0
1703011740000,3.769,3.77,3.769,3.769,204.0
1703011800000,3.77,3.771,3.765,3.765,2054.0
1703011860000,3.767,3.767,3.763,3.765,1790.0
1703011920000,3.765,3.771,3.765,3.771,6018.0
1703011980000,3.772,3.774,3.772,3.772,375.0
1703012040000,3.773,3.773,3.771,3.772,971.0
1703012100000,3.773,3.775,3.772,3.772,482.0
1703012160000,3.771,3.773,3.769,3.771,515.0
1703012220000,3.77,3.774,3.77,3.774,1135.0
1703012280000,3.774,3.777,3.774,3.776,291.0
1703012340000,3.776,3.779,3.776,3.779,187.0
1703012400000,3.779,3.78,3.777,3.779,853.0
1703012460000,3.779,3.781,3.778,3.778,749.0
1703012520000,3.778,3.785,3.778,3.785,1036.0
1703012580000,3.783,3.787,3.782,3.787,643.0
1703012640000,3.787,3.792,3.787,3.792,413.0
1703012700000,3.792,3.792,3.783,3.783,1490.0
1703012760000,3.784,3.787,3.783,3.786,751.0
1703012820000,3.785,3.788,3.78,3.78,4447.0
1703012880000,3.78,3.781,3.778,3.78,495.0
1703012940000,3.781,3.784,3.781,3.784,786.0
1703013000000,3.784,3.79,3.783,3.79,4892.0
1703013060000,3.79,3.792,3.788,3.79,637.0
1703013120000,3.79,3.791,3.79,3.79,82.0
1703013180000,3.789,3.792,3.787,3.787,962.0
1703013240000,3.787,3.792,3.775,3.777,11967.0
1703013300000,3.778,3.781,3.776,3.781,1351.0
1703013360000,3.782,3.784,3.782,3.784,75.0
1703013420000,3.785,3.789,3.785,3.789,618.0
1703013480000,3.789,3.792,3.788,3.79,1031.0
1703013540000,3.789,3.789,3.781,3.788,2445.0
1703013600000,3.787,3.789,3.783,3.783,1286.0
1703013660000,3.784,3.787,3.78,3.78,708.0
1703013720000,3.781,3.782,3.779,3.782,182.0
1703013780000,3.782,3.782,3.781,3.782,109.0
1703013840000,3.782,3.783,3.781,3.782,673.0
1703013900000,3.782,3.783,3.779,3.779,401.0
1703013960000,3.779,3.785,3.779,3.785,1019.0
1703014020000,3.785,3.786,3.784,3.786,337.0
1703014080000,3.786,3.79,3.785,3.788,652.0
1703014140000,3.789,3.791,3.789,3.791,257.0
1703014200000,3.792,3.792,3.79,3.791,849.0
1703014260000,3.791,3.798,3.791,3.798,5498.0
1703014320000,3.796,3.799,3.794,3.797,2466.0
1703014380000,3.798,3.806,3.798,3.806,731.0
1703014440000,3.805,3.81,3.804,3.81,491.0
1703014500000,3.809,3.809,3.801,3.802,3882.0
1703014560000,3.802,3.803,3.789,3.789,9342.0
1703014620000,3.789,3.791,3.786,3.787,997.0
1703014680000,3.786,3.788,3.785,3.785,632.0
1703014740000,3.786,3.788,3.783,3.783,193.0
1703014800000,3.785,3.788,3.785,3.786,444.0
1703014860000,3.785,3.785,3.779,3.782,1822.0
1703014920000,3.782,3.785,3.782,3.785,267.0
1703014980000,3.784,3.784,3.781,3.782,226.0
1703015040000,3.782,3.782,3.78,3.782,251.0
1703015100000,3.78,3.78,3.768,3.768,1610.0
1703015160000,3.769,3.776,3.769,3.773,1007.0
1703015220000,3.774,3.774,3.773,3.773,36.0
1703015280000,3.773,3.774,3.772,3.772,265.0
1703015340000,3.772,3.775,3.771,3.775,962.0
1703015400000,3.775,3.777,3.775,3.776,209.0
1703015460000,3.776,3.779,3.776,3.779,1536.0
1703015520000,3.778,3.782,3.778,3.782,334.0
1703015580000,3.782,3.787,3.782,3.785,1993.0
1703015640000,3.786,3.789,3.786,3.787,1675.0
1703015700000,3.787,3.79,3.787,3.79,208.0
1703015760000,3.79,3.79,3.788,3.788,452.0
1703015820000,3.788,3.792,3.788,3.789,262.0
1703015880000,3.79,3.793,3.789,3.79,335.0
1703015940000,3.791,3.794,3.791,3.794,473.0
1703016000000,3.793,3.794,3.79,3.792,1266.0
1703016060000,3.793,3.793,3.785,3.785,3778.0
1703016120000,3.785,3.786,3.781,3.784,1230.0
1703016180000,3.785,3.791,3.784,3.791,2857.0
1703016240000,3.791,3.794,3.791,3.793,1374.0
1703016300000,3.792,3.793,3.789,3.789,652.0
1703016360000,3.789,3.794,3.789,3.794,385.0
1703016420000,3.794,3.795,3.794,3.794,94.0
1703016480000,3.795,3.8,3.795,3.8,199.0
1703016540000,3.8,3.801,3.796,3.798,1141.0
1703016600000,3.798,3.799,3.796,3.798,949.0
1703016660000,3.798,3.804,3.798,3.804,632.0
1703016720000,3.804,3.806,3.804,3.806,300.0
1703016780000,3.804,3.808,3.804,3.804,674.0
1703016840000,3.804,3.806,3.801,3.801,500.0
1703016900000,3.803,3.809,3.801,3.809,1897.0
1703016960000,3.81,3.81,3.806,3.806,437.0
1703017020000,3.806,3.813,3.806,3.806,4748.0
1703017080000,3.806,3.806,3.803,3.805,1241.0
1703017140000,3.804,3.804,3.794,3.797,1880.0
1703017200000,3.796,3.798,3.791,3.793,1179.0
1703017260000,3.793,3.796,3.793,3.794,744.0
1703017320000,3.794,3.795,3.794,3.794,251.0
1703017380000,3.793,3.796,3.793,3.794,169.0
1703017440000,3.794,3.795,3.793,3.795,245.0
1703017500000,3.794,3.794,3.789,3.791,857.0
1703017560000,3.79,3.794,3.788,3.792,740.0
1703017620000,3.791,3.795,3.788,3.795,2008.0
1703017680000,3.794,3.797,3.794,3.794,1082.0
1703017740000,3.794,3.795,3.792,3.795,229.0
1703017800000,3.795,3.795,3.792,3.794,1580.0
1703017860000,3.794,3.795,3.783,3.783,1532.0
1703017920000,3.781,3.781,3.772,3.772,2140.0
1703017980000,3.774,3.778,3.773,3.778,744.0
1703018040000,3.778,3.778,3.773,3.777,745.0
1703018100000,3.776,3.776,3.769,3.771,1402.0
1703018160000,3.772,3.775,3.771,3.775,1647.0
1703018220000,3.776,3.779,3.776,3.778,401.0
1703018280000,3.777,3.779,3.775,3.779,728.0
1703018340000,3.778,3.779,3.775,3.775,551.0
1703018400000,3.774,3.774,3.765,3.766,1234.0
1703018460000,3.767,3.774,3.766,3.774,1206.0
1703018520000,3.773,3.775,3.773,3.775,376.0
1703018580000,3.776,3.78,3.776,3.78,884.0
1703018640000,3.781,3.782,3.779,3.779,424.0
1703018700000,3.778,3.78,3.774,3.776,1807.0
1703018760000,3.776,3.778,3.772,3.778,990.0
1703018820000,3.779,3.78,3.778,3.78,307.0
1703018880000,3.78,3.784,3.779,3.784,682.0
1703018940000,3.785,3.791,3.785,3.787,1690.0
1703019000000,3.787,3.792,3.787,3.788,4263.0
1703019060000,3.788,3.797,3.788,3.796,7113.0
1703019120000,3.796,3.798,3.796,3.797,1316.0
1703019180000,3.796,3.796,3.789,3.789,1799.0
1703019240000,3.788,3.788,3.786,3.786,917.0
1703019300000,3.785,3.792,3.784,3.79,1768.0
1703019360000,3.791,3.794,3.791,3.794,1019.0
1703019420000,3.795,3.797,3.795,3.797,651.0
1703019480000,3.798,3.798,3.796,3.796,359.0
1703019540000,3.796,3.796,3.788,3.789,2474.0
1703019600000,3.788,3.794,3.785,3.791,1376.0
1703019660000,3.791,3.801,3.791,3.801,1280.0
1703019720000,3.802,3.802,3.801,3.801,183.0
1703019780000,3.802,3.806,3.801,3.805,1331.0
1703019840000,3.807,3.81,3.806,3.807,1571.0
1703019900000,3.808,3.81,3.806,3.806,301.0
1703019960000,3.806,3.811,3.806,3.809,2895.0
1703020020000,3.809,3.812,3.802,3.802,1862.0
1703020080000,3.803,3.804,3.801,3.801,642.0
1703020140000,3.801,3.802,3.801,3.802,363.0
1703020200000,3.802,3.803,3.799,3.799,931.0
1703020260000,3.799,3.799,3.793,3.793,1404.0
1703020320000,3.794,3.799,3.794,3.799,611.0
1703020380000,3.8,3.802,3.8,3.802,525.0
1703020440000,3.802,3.803,3.799,3.799,456.0
1703020500000,3.798,3.801,3.796,3.801,1249.0
1703020560000,3.801,3.802,3.794,3.795,903.0
1703020620000,3.797,3.8,3.796,3.796,1128.0
1703020680000,3.797,3.803,3.797,3.802,946.0
1703020740000,3.803,3.806,3.803,3.804,290.0
1703020800000,3.804,3.809,3.804,3.809,350.0
1703020860000,3.807,3.809,3.806,3.808,491.0
1703020920000,3.809,3.812,3.809,3.811,157.0
1703020980000,3.811,3.813,3.811,3.813,197.0
1703021040000,3.814,3.814,3.812,3.813,831.0
1703021100000,3.814,3.817,3.814,3.814,896.0
1703021160000,3.814,3.815,3.812,3.813,776.0
1703021220000,3.814,3.814,3.809,3.81,139.0
1703021280000,3.809,3.809,3.803,3.803,786.0
1703021340000,3.803,3.805,3.802,3.805,1336.0
1703021400000,3.806,3.806,3.803,3.805,289.0
1703021460000,3.803,3.805,3.801,3.805,593.0
1703021520000,3.804,3.804,3.803,3.803,170.0
1703021580000,3.804,3.805,3.801,3.805,152.0
1703021640000,3.806,3.808,3.804,3.808,240.0
1703021700000,3.807,3.807,3.806,3.806,129.0
1703021760000,3.805,3.805,3.8,3.801,1469.0
1703021820000,3.8,3.801,3.791,3.792,4277.0
1703021880000,3.793,3.799,3.793,3.799,990.0
1703021940000,3.8,3.8,3.797,3.797,187.0
1703022000000,3.797,3.798,3.796,3.798,111.0
1703022060000,3.798,3.802,3.798,3.802,327.0
1703022120000,3.802,3.803,3.798,3.799,613.0
1703022180000,3.798,3.8,3.798,3.799,249.0
1703022240000,3.798,3.8,3.798,3.798,243.0
1703022300000,3.799,3.8,3.797,3.8,840.0
1703022360000,3.8,3.802,3.799,3.802,130.0
1703022420000,3.801,3.804,3.799,3.799,1226.0
1703022480000,3.799,3.803,3.798,3.803,858.0
1703022540000,3.801,3.803,3.801,3.803,119.0
1703022600000,3.802,3.802,3.796,3.796,5063.0
1703022660000,3.795,3.796,3.792,3.793,282.0
1703022720000,3.795,3.798,3.795,3.798,896.0
1703022780000,3.798,3.798,3.796,3.798,165.0
1703022840000,3.799,3.802,3.798,3.802,411.0
1703022900000,3.802,3.804,3.801,3.804,305.0
1703022960000,3.804,3.805,3.801,3.805,1078.0
1703023020000,3.805,3.807,3.805,3.807,565.0
1703023080000,3.807,3.808,3.807,3.808,27.0
1703023140000,3.807,3.808,3.806,3.807,207.0
1703023200000,3.807,3.809,3.801,3.801,2984.0
1703023260000,3.801,3.803,3.801,3.801,364.0
1703023320000,3.8,3.801,3.798,3.801,643.0
1703023380000,3.799,3.799,3.796,3.796,219.0
1703023440000,3.796,3.797,3.796,3.797,442.0
1703023500000,3.796,3.796,3.79,3.791,970.0
1703023560000,3.79,3.79,3.785,3.787,1528.0
1703023620000,3.787,3.792,3.787,3.792,636.0
1703023680000,3.791,3.791,3.789,3.79,223.0
1703023740000,3.79,3.791,3.788,3.791,377.0
1703023800000,3.79,3.79,3.786,3.789,349.0
1703023860000,3.787,3.787,3.784,3.787,489.0
1703023920000,3.784,3.784,3.783,3.783,275.0
1703023980000,3.784,3.784,3.781,3.783,883.0
1703024040000,3.782,3.783,3.782,3.783,761.0
1703024100000,3.782,3.783,3.779,3.78,806.0
1703024160000,3.78,3.782,3.778,3.778,624.0
1703024220000,3.778,3.778,3.778,3.778,73.0
1703024280000,3.778,3.778,3.761,3.767,8820.0
1703024340000,3.767,3.771,3.766,3.769,1458.0
1703024400000,3.769,3.769,3.767,3.768,1402.0
1703024460000,3.768,3.771,3.768,3.769,1650.0
1703024520000,3.771,3.772,3.768,3.768,816.0
1703024580000,3.768,3.768,3.767,3.768,382.0
1703024640000,3.769,3.77,3.768,3.768,215.0
1703024700000,3.768,3.774,3.768,3.774,1924.0
1703024760000,3.775,3.777,3.775,3.777,750.0
1703024820000,3.778,3.778,3.778,3.778,167.0
1703024880000,3.778,3.782,3.778,3.782,479.0
1703024940000,3.781,3.782,3.78,3.78,947.0
1703025000000,3.779,3.779,3.773,3.774,1251.0
1703025060000,3.774,3.782,3.774,3.782,1747.0
1703025120000,3.782,3.784,3.779,3.78,1525.0
1703025180000,3.779,3.779,3.776,3.776,295.0
1703025240000,3.775,3.775,3.775,3.775,2.0
1703025300000,3.774,3.774,3.773,3.773,312.0
1703025360000,3.772,3.774,3.77,3.771,1642.0
1703025420000,3.771,3.771,3.771,3.771,0.0
1703025480000,3.772,3.772,3.77,3.77,254.0
1703025540000,3.77,3.771,3.77,3.77,61.0
1703025600000,3.771,3.772,3.768,3.77,351.0
1703025660000,3.769,3.769,3.768,3.768,79.0
1703025720000,3.768,3.768,3.766,3.766,230.0
1703025780000,3.766,3.766,3.765,3.765,493.0
1703025840000,3.764,3.764,3.76,3.764,1025.0
1703025900000,3.764,3.764,3.763,3.764,417.0
1703025960000,3.764,3.766,3.764,3.765,77.0
1703026020000,3.764,3.765,3.764,3.765,41.0
1703026080000,3.765,3.765,3.764,3.764,13.0
1703026140000,3.764,3.764,3.764,3.764,4.0
1703026200000,3.764,3.764,3.764,3.764,124.0
1703026260000,3.765,3.766,3.765,3.766,391.0
1703026320000,3.767,3.77,3.767,3.77,679.0
1703026380000,3.77,3.776,3.77,3.776,998.0
1703026440000,3.775,3.775,3.774,3.774,401.0
1703026500000,3.773,3.773,3.773,3.773,98.0
1703026560000,3.773,3.773,3.773,3.773,82.0
1703026620000,3.772,3.772,3.768,3.77,812.0
1703026680000,3.77,3.771,3.769,3.769,480.0
1703026740000,3.77,3.77,3.769,3.769,85.0
1703026800000,3.768,3.776,3.768,3.776,1507.0
1703026860000,3.775,3.775,3.769,3.769,379.0
1703026920000,3.769,3.772,3.769,3.771,253.0
1703026980000,3.772,3.776,3.772,3.776,908.0
1703027040000,3.775,3.781,3.775,3.781,1021.0
1703027100000,3.782,3.783,3.782,3.783,484.0
1703027160000,3.784,3.786,3.783,3.785,740.0
1703027220000,3.786,3.789,3.786,3.788,1134.0
1703027280000,3.787,3.787,3.783,3.784,584.0
1703027340000,3.785,3.787,3.785,3.785,367.0
1703027400000,3.784,3.786,3.784,3.785,439.0
1703027460000,3.784,3.785,3.776,3.776,691.0
1703027520000,3.775,3.777,3.773,3.773,424.0
1703027580000,3.772,3.775,3.771,3.773,1637.0
1703027640000,3.769,3.769,3.766,3.767,898.0
1703027700000,3.765,3.765,3.758,3.76,821.0
1703027760000,3.759,3.759,3.749,3.75,5090.0
1703027820000,3.75,3.75,3.734,3.738,18503.0
1703027880000,3.738,3.744,3.738,3.741,3098.0
1703027940000,3.743,3.745,3.741,3.744,1451.0
1703028000000,3.744,3.745,3.736,3.737,3919.0
1703028060000,3.737,3.741,3.736,3.741,1800.0
1703028120000,3.741,3.744,3.738,3.741,2670.0
1703028180000,3.741,3.749,3.74,3.747,985.0
1703028240000,3.747,3.749,3.747,3.748,205.0
1703028300000,3.749,3.755,3.749,3.754,2841.0
1703028360000,3.753,3.753,3.75,3.751,1851.0
1703028420000,3.752,3.754,3.752,3.754,1383.0
1703028480000,3.754,3.757,3.752,3.756,873.0
1703028540000,3.755,3.761,3.753,3.761,2249.0
1703028600000,3.761,3.767,3.76,3.767,1285.0
1703028660000,3.768,3.771,3.768,3.77,1192.0
1703028720000,3.77,3.771,3.765,3.768,1981.0
1703028780000,3.765,3.77,3.765,3.77,1051.0
1703028840000,3.77,3.77,3.76,3.76,1599.0
1703028900000,3.76,3.767,3.76,3.767,759.0
1703028960000,3.768,3.768,3.763,3.764,1460.0
1703029020000,3.765,3.772,3.765,3.772,4728.0
1703029080000,3.773,3.776,3.773,3.776,1311.0
1703029140000,3.776,3.778,3.775,3.778,430.0
1703029200000,3.777,3.778,3.776,3.777,789.0
1703029260000,3.777,3.777,3.768,3.768,1005.0
1703029320000,3.769,3.77,3.766,3.766,652.0
1703029380000,3.767,3.767,3.756,3.756,1566.0
1703029440000,3.756,3.758,3.755,3.758,335.0
1703029500000,3.759,3.761,3.753,3.761,1527.0
1703029560000,3.761,3.763,3.761,3.763,1138.0
1703029620000,3.764,3.766,3.764,3.766,188.0
1703029680000,3.766,3.768,3.765,3.767,369.0
1703029740000,3.766,3.766,3.761,3.761,233.0
1703029800000,3.762,3.762,3.76,3.761,246.0
1703029860000,3.76,3.766,3.76,3.765,580.0
1703029920000,3.765,3.769,3.765,3.768,793.0
1703029980000,3.768,3.774,3.766,3.774,715.0
1703030040000,3.774,3.774,3.77,3.771,1891.0
1703030100000,3.772,3.772,3.77,3.771,326.0
1703030160000,3.772,3.775,3.77,3.775,274.0
1703030220000,3.775,3.777,3.768,3.77,778.0
1703030280000,3.77,3.773,3.763,3.764,1357.0
1703030340000,3.765,3.766,3.763,3.763,1123.0
1703030400000,3.764,3.766,3.762,3.765,1167.0
1703030460000,3.766,3.769,3.757,3.769,2564.0
1703030520000,3.768,3.779,3.768,3.778,1019.0
1703030580000,3.777,3.783,3.777,3.78,1297.0
1703030640000,3.779,3.78,3.768,3.77,1782.0
1703030700000,3.768,3.773,3.765,3.766,1480.0
1703030760000,3.767,3.783,3.764,3.78,1951.0
1703030820000,3.781,3.784,3.779,3.784,1130.0
1703030880000,3.784,3.788,3.779,3.788,1796.0
1703030940000,3.787,3.79,3.787,3.789,6683.0
1703031000000,3.788,3.793,3.784,3.789,4843.0
1703031060000,3.79,3.796,3.79,3.796,1753.0
1703031120000,3.796,3.8,3.796,3.798,1036.0
1703031180000,3.798,3.806,3.798,3.799,9389.0
1703031240000,3.799,3.802,3.79,3.793,2782.0
1703031300000,3.792,3.802,3.79,3.801,4451.0
1703031360000,3.801,3.806,3.794,3.806,2271.0
1703031420000,3.806,3.808,3.803,3.808,2276.0
1703031480000,3.808,3.809,3.798,3.8,2224.0
1703031540000,3.801,3.805,3.799,3.802,1674.0
1703031600000,3.802,3.805,3.792,3.796,1507.0
1703031660000,3.795,3.798,3.793,3.796,1743.0
1703031720000,3.796,3.806,3.796,3.806,6752.0
1703031780000,3.806,3.806,3.799,3.8,866.0
1703031840000,3.801,3.802,3.796,3.8,675.0
1703031900000,3.798,3.802,3.794,3.801,1447.0
1703031960000,3.8,3.8,3.793,3.794,1059.0
1703032020000,3.794,3.796,3.79,3.794,1195.0
1703032080000,3.793,3.794,3.79,3.794,860.0
1703032140000,3.794,3.797,3.793,3.797,898.0
1703032200000,3.795,3.797,3.792,3.797,939.0
1703032260000,3.798,3.807,3.798,3.807,1457.0
1703032320000,3.808,3.817,3.808,3.817,1162.0
1703032380000,3.817,3.819,3.815,3.818,1335.0
1703032440000,3.818,3.818,3.802,3.803,4914.0
1703032500000,3.803,3.806,3.797,3.802,3128.0
1703032560000,3.801,3.801,3.796,3.798,350.0
1703032620000,3.797,3.804,3.795,3.803,410.0
1703032680000,3.803,3.812,3.803,3.812,766.0
1703032740000,3.812,3.812,3.809,3.811,1213.0
1703032800000,3.812,3.817,3.812,3.814,1915.0
1703032860000,3.813,3.814,3.808,3.813,3175.0
1703032920000,3.814,3.817,3.813,3.817,514.0
1703032980000,3.815,3.819,3.812,3.818,1619.0
1703033040000,3.817,3.82,3.816,3.818,1657.0
1703033100000,3.818,3.821,3.812,3.814,2600.0
1703033160000,3.813,3.819,3.813,3.818,873.0
1703033220000,3.816,3.817,3.815,3.815,334.0
1703033280000,3.816,3.819,3.814,3.817,846.0
1703033340000,3.818,3.82,3.817,3.82,1426.0
1703033400000,3.821,3.824,3.809,3.81,4724.0
1703033460000,3.811,3.817,3.81,3.812,1673.0
1703033520000,3.812,3.817,3.809,3.815,1197.0
1703033580000,3.816,3.818,3.814,3.816,1813.0
1703033640000,3.818,3.822,3.816,3.821,2305.0
1703033700000,3.821,3.829,3.821,3.825,5592.0
1703033760000,3.826,3.827,3.815,3.815,3902.0
1703033820000,3.815,3.821,3.814,3.82,2039.0
1703033880000,3.819,3.819,3.815,3.815,199.0
1703033940000,3.816,3.825,3.816,3.824,1011.0
1703034000000,3.825,3.828,3.823,3.826,748.0
1703034060000,3.827,3.832,3.827,3.832,498.0
1703034120000,3.832,3.835,3.831,3.833,1002.0
1703034180000,3.833,3.85,3.832,3.85,9993.0
1703034240000,3.849,3.849,3.845,3.845,1397.0
1703034300000,3.845,3.846,3.834,3.834,5038.0
1703034360000,3.834,3.834,3.831,3.834,1790.0
1703034420000,3.833,3.839,3.833,3.836,788.0
1703034480000,3.835,3.838,3.833,3.834,797.0
1703034540000,3.834,3.835,3.832,3.835,1465.0
1703034600000,3.834,3.836,3.831,3.832,1448.0
1703034660000,3.832,3.832,3.829,3.829,150.0
1703034720000,3.83,3.833,3.83,3.833,339.0
1703034780000,3.832,3.832,3.83,3.83,19.0
1703034840000,3.829,3.832,3.829,3.831,927.0
1703034900000,3.83,3.832,3.826,3.831,1939.0
1703034960000,3.831,3.831,3.825,3.825,870.0
1703035020000,3.824,3.824,3.82,3.821,434.0
1703035080000,3.821,3.821,3.815,3.818,535.0
1703035140000,3.817,3.82,3.812,3.82,2077.0
1703035200000,3.821,3.822,3.817,3.817,1703.0
1703035260000,3.816,3.818,3.814,3.818,706.0
1703035320000,3.819,3.82,3.818,3.818,1128.0
1703035380000,3.818,3.818,3.813,3.815,965.0
1703035440000,3.817,3.818,3.805,3.807,4109.0
1703035500000,3.807,3.812,3.807,3.812,2202.0
1703035560000,3.812,3.812,3.811,3.811,312.0
1703035620000,3.81,3.81,3.799,3.801,3824.0
1703035680000,3.801,3.803,3.8,3.803,1202.0
1703035740000,3.803,3.811,3.801,3.81,4060.0
1703035800000,3.811,3.821,3.811,3.821,3597.0
1703035860000,3.822,3.828,3.822,3.824,3500.0
1703035920000,3.824,3.824,3.811,3.812,996.0
1703035980000,3.812,3.812,3.803,3.804,367.0
1703036040000,3.803,3.805,3.796,3.805,1681.0
1703036100000,3.804,3.813,3.802,3.81,1644.0
1703036160000,3.81,3.811,3.804,3.807,722.0
1703036220000,3.806,3.808,3.804,3.806,1025.0
1703036280000,3.805,3.805,3.795,3.796,1801.0
1703036340000,3.797,3.799,3.795,3.795,563.0
1703036400000,3.795,3.795,3.784,3.786,6052.0
1703036460000,3.786,3.798,3.785,3.797,1484.0
1703036520000,3.797,3.803,3.796,3.803,934.0
1703036580000,3.804,3.805,3.803,3.803,270.0
1703036640000,3.802,3.803,3.8,3.8,1226.0
1703036700000,3.801,3.802,3.793,3.794,1777.0
1703036760000,3.794,3.794,3.791,3.792,2506.0
1703036820000,3.792,3.794,3.792,3.792,526.0
1703036880000,3.791,3.791,3.786,3.788,256.0
1703036940000,3.789,3.79,3.782,3.782,739.0
1703037000000,3.784,3.784,3.774,3.778,3384.0
1703037060000,3.778,3.778,3.761,3.773,6645.0
1703037120000,3.772,3.782,3.772,3.782,2269.0
1703037180000,3.783,3.79,3.783,3.787,1013.0
1703037240000,3.788,3.79,3.784,3.784,1162.0
1703037300000,3.785,3.795,3.785,3.795,905.0
1703037360000,3.794,3.794,3.793,3.793,384.0
1703037420000,3.794,3.795,3.79,3.791,620.0
1703037480000,3.793,3.795,3.788,3.79,1116.0
1703037540000,3.788,3.791,3.785,3.787,812.0
1703037600000,3.787,3.793,3.786,3.79,1953.0
1703037660000,3.789,3.789,3.776,3.777,1326.0
1703037720000,3.777,3.785,3.773,3.785,1605.0
1703037780000,3.786,3.792,3.782,3.791,1132.0
1703037840000,3.792,3.795,3.792,3.795,648.0
1703037900000,3.794,3.795,3.78,3.78,3949.0
1703037960000,3.781,3.782,3.775,3.777,1409.0
1703038020000,3.778,3.778,3.767,3.767,3662.0
1703038080000,3.767,3.767,3.748,3.753,13316.0
1703038140000,3.753,3.754,3.74,3.749,11712.0
1703038200000,3.747,3.751,3.745,3.751,2744.0
1703038260000,3.75,3.75,3.737,3.749,5870.0
1703038320000,3.749,3.757,3.749,3.755,5124.0
1703038380000,3.755,3.755,3.749,3.753,1554.0
1703038440000,3.751,3.754,3.75,3.754,498.0
1703038500000,3.754,3.765,3.747,3.765,4130.0
1703038560000,3.765,3.765,3.758,3.76,1059.0
1703038620000,3.761,3.768,3.761,3.764,1548.0
1703038680000,3.764,3.767,3.758,3.767,5982.0
1703038740000,3.767,3.768,3.754,3.754,3801.0
1703038800000,3.755,3.766,3.755,3.763,1420.0
1703038860000,3.764,3.769,3.764,3.767,730.0
1703038920000,3.769,3.777,3.769,3.776,1411.0
1703038980000,3.776,3.778,3.772,3.775,2088.0
1703039040000,3.774,3.779,3.774,3.779,460.0
1703039100000,3.777,3.779,3.775,3.775,1116.0
1703039160000,3.775,3.775,3.77,3.774,1760.0
1703039220000,3.775,3.784,3.775,3.784,1361.0
1703039280000,3.784,3.789,3.784,3.789,1700.0
1703039340000,3.79,3.795,3.789,3.792,2047.0
1703039400000,3.793,3.799,3.793,3.799,1938.0
1703039460000,3.799,3.801,3.796,3.801,1696.0
1703039520000,3.802,3.808,3.802,3.807,3012.0
1703039580000,3.808,3.813,3.808,3.811,1841.0
1703039640000,3.81,3.811,3.807,3.808,1570.0
1703039700000,3.809,3.813,3.809,3.813,653.0
1703039760000,3.812,3.814,3.81,3.813,1128.0
1703039820000,3.812,3.816,3.807,3.807,1319.0
1703039880000,3.808,3.811,3.808,3.81,639.0
1703039940000,3.811,3.813,3.81,3.811,907.0
1703040000000,3.811,3.814,3.807,3.813,2263.0
1703040060000,3.812,3.812,3.806,3.806,861.0
1703040120000,3.805,3.805,3.801,3.801,790.0
1703040180000,3.8,3.802,3.798,3.798,365.0
1703040240000,3.798,3.798,3.794,3.796,467.0
1703040300000,3.797,3.801,3.797,3.8,1187.0
1703040360000,3.8,3.806,3.8,3.804,493.0
1703040420000,3.805,3.805,3.8,3.804,430.0
1703040480000,3.803,3.803,3.798,3.799,225.0
1703040540000,3.798,3.8,3.796,3.8,582.0
1703040600000,3.8,3.803,3.799,3.799,662.0
1703040660000,3.799,3.8,3.789,3.789,1302.0
1703040720000,3.788,3.792,3.787,3.788,1347.0
1703040780000,3.787,3.791,3.786,3.791,2007.0
1703040840000,3.793,3.799,3.793,3.798,1236.0
1703040900000,3.8,3.804,3.799,3.804,470.0
1703040960000,3.804,3.807,3.802,3.807,358.0
1703041020000,3.808,3.808,3.801,3.801,1544.0
1703041080000,3.8,3.802,3.8,3.801,275.0
1703041140000,3.801,3.801,3.8,3.801,118.0
1703041200000,3.801,3.802,3.79,3.791,1224.0
1703041260000,3.792,3.797,3.792,3.795,1082.0
1703041320000,3.794,3.798,3.794,3.796,510.0
1703041380000,3.798,3.8,3.798,3.8,737.0
1703041440000,3.799,3.8,3.794,3.796,1045.0
1703041500000,3.796,3.807,3.796,3.807,651.0
1703041560000,3.807,3.807,3.803,3.805,4214.0
1703041620000,3.806,3.809,3.806,3.806,818.0
1703041680000,3.806,3.806,3.804,3.804,2213.0
1703041740000,3.805,3.807,3.805,3.806,718.0
1703041800000,3.806,3.806,3.803,3.805,605.0
1703041860000,3.806,3.806,3.799,3.799,479.0
1703041920000,3.798,3.798,3.797,3.798,484.0
1703041980000,3.796,3.8,3.794,3.8,908.0
1703042040000,3.8,3.803,3.799,3.801,1477.0
1703042100000,3.801,3.804,3.795,3.795,1094.0
1703042160000,3.794,3.794,3.791,3.792,388.0
1703042220000,3.791,3.792,3.79,3.79,463.0
1703042280000,3.789,3.789,3.786,3.789,610.0
1703042340000,3.787,3.792,3.786,3.792,1108.0
1703042400000,3.792,3.796,3.792,3.795,1426.0
1703042460000,3.795,3.795,3.788,3.792,1117.0
1703042520000,3.793,3.793,3.786,3.788,1651.0
1703042580000,3.786,3.791,3.785,3.791,1392.0
1703042640000,3.791,3.792,3.787,3.792,1968.0
1703042700000,3.793,3.796,3.793,3.795,536.0
1703042760000,3.795,3.797,3.793,3.797,323.0
1703042820000,3.798,3.801,3.798,3.8,454.0
1703042880000,3.798,3.798,3.788,3.793,2379.0
1703042940000,3.793,3.793,3.787,3.79,404.0
1703043000000,3.79,3.795,3.788,3.795,954.0
1703043060000,3.794,3.794,3.789,3.789,685.0
1703043120000,3.788,3.794,3.786,3.791,929.0
1703043180000,3.79,3.79,3.787,3.789,500.0
1703043240000,3.789,3.789,3.787,3.787,240.0
1703043300000,3.788,3.791,3.786,3.791,470.0
1703043360000,3.792,3.793,3.79,3.79,348.0
1703043420000,3.79,3.792,3.79,3.79,180.0
1703043480000,3.791,3.791,3.784,3.786,564.0
1703043540000,3.787,3.787,3.784,3.786,303.0
1703043600000,3.785,3.788,3.785,3.787,963.0
1703043660000,3.787,3.788,3.784,3.784,662.0
1703043720000,3.784,3.785,3.781,3.781,649.0
1703043780000,3.782,3.784,3.781,3.781,319.0
1703043840000,3.782,3.784,3.781,3.781,522.0
1703043900000,3.782,3.788,3.782,3.788,469.0
1703043960000,3.789,3.789,3.784,3.785,747.0
1703044020000,3.783,3.784,3.782,3.783,260.0
1703044080000,3.783,3.784,3.782,3.784,339.0
1703044140000,3.783,3.783,3.782,3.782,277.0
1703044200000,3.782,3.785,3.779,3.784,858.0
1703044260000,3.784,3.787,3.781,3.782,570.0
1703044320000,3.783,3.787,3.783,3.787,224.0
1703044380000,3.786,3.792,3.785,3.792,484.0
1703044440000,3.793,3.794,3.79,3.79,731.0
1703044500000,3.791,3.792,3.788,3.789,396.0
1703044560000,3.789,3.791,3.786,3.788,1385.0
1703044620000,3.788,3.796,3.788,3.796,464.0
1703044680000,3.797,3.797,3.796,3.797,229.0
1703044740000,3.796,3.806,3.796,3.805,6786.0
1703044800000,3.804,3.806,3.801,3.805,1878.0
1703044860000,3.806,3.808,3.804,3.806,2753.0
1703044920000,3.806,3.807,3.806,3.807,627.0
1703044980000,3.808,3.809,3.804,3.804,1924.0
1703045040000,3.804,3.805,3.803,3.803,287.0
1703045100000,3.803,3.81,3.803,3.81,1161.0
1703045160000,3.81,3.81,3.805,3.807,994.0
1703045220000,3.807,3.822,3.807,3.821,11535.0
1703045280000,3.822,3.822,3.818,3.818,3408.0
1703045340000,3.817,3.818,3.81,3.813,1792.0
1703045400000,3.813,3.825,3.813,3.822,5088.0
1703045460000,3.822,3.822,3.819,3.82,1247.0
1703045520000,3.819,3.83,3.819,3.83,2344.0
1703045580000,3.831,3.839,3.828,3.829,4892.0
1703045640000,3.828,3.829,3.818,3.82,3601.0
1703045700000,3.82,3.823,3.817,3.819,2147.0
1703045760000,3.82,3.829,3.82,3.829,1654.0
1703045820000,3.828,3.84,3.825,3.832,6627.0
1703045880000,3.834,3.845,3.834,3.844,5017.0
1703045940000,3.844,3.847,3.843,3.845,1378.0
1703046000000,3.845,3.845,3.836,3.84,4507.0
1703046060000,3.839,3.84,3.835,3.839,4054.0
1703046120000,3.84,3.853,3.84,3.851,3290.0
1703046180000,3.851,3.853,3.85,3.851,700.0
1703046240000,3.851,3.852,3.845,3.845,2496.0
1703046300000,3.845,3.848,3.843,3.846,1054.0
1703046360000,3.846,3.853,3.844,3.853,847.0
1703046420000,3.852,3.871,3.852,3.87,4947.0
1703046480000,3.871,3.896,3.87,3.893,14445.0
1703046540000,3.892,3.9,3.888,3.899,5967.0
1703046600000,3.899,3.9,3.889,3.895,5938.0
1703046660000,3.894,3.906,3.894,3.906,2183.0
1703046720000,3.907,3.913,3.906,3.906,4319.0
1703046780000,3.906,3.927,3.905,3.927,6139.0
1703046840000,3.927,3.928,3.913,3.914,3895.0
1703046900000,3.913,3.913,3.906,3.906,1438.0
1703046960000,3.906,3.909,3.904,3.904,2114.0
1703047020000,3.904,3.914,3.903,3.909,1851.0
1703047080000,3.908,3.91,3.907,3.909,1199.0
1703047140000,3.909,3.917,3.909,3.917,2298.0
1703047200000,3.917,3.917,3.909,3.909,2446.0
1703047260000,3.909,3.911,3.906,3.911,3047.0
1703047320000,3.912,3.92,3.912,3.914,2019.0
1703047380000,3.915,3.916,3.909,3.909,607.0
1703047440000,3.91,3.914,3.91,3.914,780.0
1703047500000,3.915,3.919,3.91,3.912,1210.0
1703047560000,3.912,3.917,3.911,3.915,2562.0
1703047620000,3.914,3.929,3.914,3.927,2935.0
1703047680000,3.928,3.934,3.927,3.927,1866.0
1703047740000,3.927,3.927,3.921,3.922,1329.0
1703047800000,3.921,3.922,3.918,3.921,1650.0
1703047860000,3.922,3.926,3.921,3.924,1389.0
1703047920000,3.924,3.934,3.924,3.93,3029.0
1703047980000,3.931,3.933,3.928,3.933,2354.0
1703048040000,3.933,3.944,3.933,3.944,8348.0
1703048100000,3.944,3.944,3.928,3.928,4659.0
1703048160000,3.928,3.934,3.927,3.932,3745.0
1703048220000,3.93,3.931,3.926,3.928,2254.0
1703048280000,3.928,3.929,3.926,3.928,383.0
1703048340000,3.929,3.93,3.922,3.922,1858.0
1703048400000,3.921,3.921,3.911,3.919,6601.0
1703048460000,3.917,3.921,3.916,3.918,3181.0
1703048520000,3.917,3.918,3.905,3.905,2846.0
1703048580000,3.907,3.908,3.901,3.901,2182.0
1703048640000,3.902,3.904,3.898,3.901,1478.0
1703048700000,3.901,3.902,3.881,3.884,8535.0
1703048760000,3.884,3.888,3.881,3.885,2171.0
1703048820000,3.885,3.887,3.883,3.884,2076.0
1703048880000,3.884,3.885,3.877,3.88,1272.0
1703048940000,3.88,3.88,3.875,3.876,1298.0
1703049000000,3.876,3.879,3.865,3.871,3411.0
1703049060000,3.871,3.876,3.87,3.876,1498.0
1703049120000,3.875,3.875,3.868,3.87,1295.0
1703049180000,3.87,3.871,3.866,3.866,957.0
1703049240000,3.865,3.868,3.86,3.868,1583.0
1703049300000,3.868,3.877,3.865,3.877,1647.0
1703049360000,3.876,3.879,3.876,3.879,1151.0
1703049420000,3.878,3.878,3.871,3.875,4250.0
1703049480000,3.873,3.875,3.872,3.874,291.0
1703049540000,3.875,3.877,3.874,3.876,363.0
1703049600000,3.877,3.878,3.873,3.873,850.0
1703049660000,3.874,3.881,3.873,3.881,2788.0
1703049720000,3.881,3.884,3.88,3.884,773.0
1703049780000,3.884,3.884,3.881,3.881,873.0
1703049840000,3.882,3.882,3.876,3.877,847.0
1703049900000,3.878,3.881,3.877,3.878,1138.0
1703049960000,3.878,3.878,3.867,3.871,1586.0
1703050020000,3.871,3.871,3.863,3.866,3328.0
1703050080000,3.866,3.872,3.865,3.87,1009.0
1703050140000,3.871,3.872,3.87,3.872,174.0
1703050200000,3.873,3.879,3.873,3.875,1627.0
1703050260000,3.876,3.881,3.868,3.868,2457.0
1703050320000,3.869,3.869,3.865,3.866,659.0
1703050380000,3.866,3.866,3.859,3.861,1126.0
1703050440000,3.861,3.861,3.855,3.856,2107.0
1703050500000,3.855,3.857,3.85,3.857,2642.0
1703050560000,3.858,3.865,3.858,3.865,1607.0
1703050620000,3.865,3.869,3.863,3.868,2612.0
1703050680000,3.867,3.868,3.864,3.868,452.0
1703050740000,3.868,3.87,3.867,3.867,843.0
1703050800000,3.867,3.867,3.864,3.864,445.0
1703050860000,3.863,3.869,3.863,3.869,966.0
1703050920000,3.868,3.869,3.867,3.869,63.0
1703050980000,3.868,3.87,3.863,3.863,876.0
1703051040000,3.863,3.863,3.859,3.859,762.0
1703051100000,3.859,3.869,3.859,3.867,1286.0
1703051160000,3.867,3.869,3.865,3.869,623.0
1703051220000,3.869,3.869,3.866,3.866,286.0
1703051280000,3.868,3.878,3.868,3.878,575.0
1703051340000,3.878,3.881,3.877,3.88,873.0
1703051400000,3.879,3.882,3.877,3.879,727.0
1703051460000,3.879,3.883,3.878,3.883,626.0
1703051520000,3.884,3.9,3.883,3.899,6923.0
1703051580000,3.898,3.898,3.895,3.898,662.0
1703051640000,3.897,3.907,3.896,3.904,4414.0
1703051700000,3.902,3.903,3.895,3.896,1240.0
1703051760000,3.894,3.894,3.893,3.894,214.0
1703051820000,3.894,3.903,3.894,3.896,5490.0
1703051880000,3.896,3.904,3.893,3.904,2670.0
1703051940000,3.905,3.908,3.905,3.908,1800.0
1703052000000,3.908,3.908,3.899,3.899,2001.0
1703052060000,3.898,3.899,3.891,3.896,3038.0
1703052120000,3.896,3.896,3.89,3.894,1682.0
1703052180000,3.894,3.894,3.89,3.893,1667.0
1703052240000,3.893,3.894,3.886,3.887,5054.0
1703052300000,3.886,3.89,3.885,3.888,1098.0
1703052360000,3.89,3.891,3.882,3.882,1084.0
1703052420000,3.882,3.889,3.88,3.889,1092.0
1703052480000,3.888,3.888,3.882,3.884,821.0
1703052540000,3.885,3.887,3.884,3.887,645.0
1703052600000,3.887,3.888,3.885,3.887,568.0
1703052660000,3.888,3.893,3.887,3.89,1622.0
1703052720000,3.89,3.894,3.888,3.894,448.0
1703052780000,3.895,3.897,3.893,3.894,616.0
1703052840000,3.895,3.895,3.893,3.893,75.0
1703052900000,3.895,3.898,3.895,3.897,1127.0
1703052960000,3.897,3.914,3.897,3.914,4341.0
1703053020000,3.914,3.921,3.913,3.919,1768.0
1703053080000,3.919,3.922,3.912,3.912,1281.0
1703053140000,3.912,3.912,3.905,3.909,1524.0
1703053200000,3.909,3.922,3.909,3.915,5475.0
1703053260000,3.916,3.92,3.915,3.919,1853.0
1703053320000,3.919,3.928,3.919,3.921,5531.0
1703053380000,3.92,3.922,3.917,3.919,2960.0
1703053440000,3.922,3.924,3.918,3.919,2475.0
1703053500000,3.919,3.92,3.917,3.918,1006.0
1703053560000,3.917,3.92,3.916,3.917,2850.0
1703053620000,3.918,3.93,3.918,3.929,2507.0
1703053680000,3.93,3.941,3.93,3.941,2891.0
1703053740000,3.941,3.969,3.941,3.967,30601.0
1703053800000,3.968,3.978,3.967,3.972,22228.0
1703053860000,3.974,3.99,3.97,3.99,18498.0
1703053920000,3.99,4.004,3.982,3.986,29452.0
1703053980000,3.987,3.999,3.968,3.986,37403.0
1703054040000,3.987,3.992,3.972,3.992,15835.0
1703054100000,3.991,3.992,3.97,3.978,11385.0
1703054160000,3.979,3.99,3.973,3.975,5684.0
1703054220000,3.976,3.993,3.972,3.992,6905.0
1703054280000,3.992,4.0,3.987,3.997,6311.0
1703054340000,3.996,4.011,3.994,4.008,7052.0
1703054400000,4.007,4.02,4.001,4.012,10130.0
1703054460000,4.012,4.012,4.004,4.008,5078.0
1703054520000,4.007,4.024,4.004,4.017,18015.0
1703054580000,4.018,4.021,4.005,4.014,8755.0
1703054640000,4.01,4.027,4.007,4.025,8019.0
1703054700000,4.024,4.024,4.003,4.005,10666.0
1703054760000,4.005,4.01,4.004,4.009,4279.0
1703054820000,4.009,4.013,3.996,4.012,11225.0
1703054880000,4.013,4.02,4.013,4.019,5533.0
1703054940000,4.018,4.02,4.0,4.0,6719.0
1703055000000,4.001,4.021,3.986,4.018,27265.0
1703055060000,4.017,4.019,3.999,4.005,16720.0
1703055120000,4.005,4.007,3.988,3.993,11285.0
1703055180000,3.993,3.994,3.98,3.98,11581.0
1703055240000,3.981,3.985,3.975,3.975,8719.0
1703055300000,3.976,3.984,3.975,3.982,6849.0
1703055360000,3.983,3.992,3.977,3.981,11063.0
1703055420000,3.98,3.983,3.97,3.972,7751.0
1703055480000,3.972,3.973,3.954,3.965,15395.0
1703055540000,3.966,4.019,3.959,4.008,47498.0
1703055600000,4.008,4.012,3.991,4.011,21606.0
1703055660000,4.01,4.01,3.992,4.001,12396.0
1703055720000,4.002,4.012,4.0,4.005,22986.0
1703055780000,4.005,4.006,3.996,4.0,11924.0
1703055840000,4.0,4.003,3.996,4.0,7424.0
1703055900000,3.999,4.002,3.997,3.999,4878.0
1703055960000,3.998,3.998,3.984,3.989,30870.0
1703056020000,3.989,3.994,3.985,3.987,12508.0
1703056080000,3.987,3.994,3.986,3.994,6347.0
1703056140000,3.995,4.012,3.989,4.008,18439.0
1703056200000,4.008,4.021,3.999,4.017,9885.0
1703056260000,4.017,4.041,4.015,4.039,15046.0
1703056320000,4.039,4.045,4.024,4.039,26382.0
1703056380000,4.039,4.039,4.015,4.016,8785.0
1703056440000,4.016,4.04,4.016,4.037,7025.0
1703056500000,4.036,4.052,4.035,4.045,24159.0
1703056560000,4.044,4.044,4.01,4.012,11552.0
1703056620000,4.013,4.015,4.001,4.005,5739.0
1703056680000,4.005,4.013,4.005,4.01,4569.0
1703056740000,4.01,4.014,4.002,4.011,3768.0
1703056800000,4.011,4.023,4.002,4.005,10498.0
1703056860000,4.007,4.026,4.0,4.02,23224.0
1703056920000,4.018,4.021,4.005,4.009,16605.0
1703056980000,4.012,4.013,3.999,4.0,11347.0
1703057040000,4.0,4.002,3.987,3.987,30821.0
1703057100000,3.987,3.991,3.977,3.982,13961.0
1703057160000,3.982,3.991,3.979,3.991,6828.0
1703057220000,3.989,3.993,3.976,3.979,7772.0
1703057280000,3.979,3.979,3.967,3.97,3804.0
1703057340000,3.969,3.97,3.96,3.967,6566.0
1703057400000,3.965,3.967,3.956,3.957,5896.0
1703057460000,3.957,3.962,3.952,3.957,10572.0
1703057520000,3.957,3.964,3.955,3.964,6767.0
1703057580000,3.964,3.969,3.961,3.966,5196.0
1703057640000,3.966,3.989,3.965,3.986,14056.0
1703057700000,3.986,3.989,3.977,3.985,12384.0
1703057760000,3.985,3.99,3.983,3.986,5589.0
1703057820000,3.988,3.993,3.986,3.989,1474.0
1703057880000,3.989,3.998,3.988,3.998,2326.0
1703057940000,3.998,4.003,3.997,4.001,2114.0
1703058000000,4.002,4.009,4.001,4.002,3523.0
1703058060000,4.003,4.003,3.999,4.001,2659.0
1703058120000,4.002,4.012,4.0,4.01,2168.0
1703058180000,4.009,4.014,4.006,4.014,2065.0
1703058240000,4.013,4.016,4.009,4.016,1461.0
1703058300000,4.016,4.017,4.0,4.012,7146.0
1703058360000,4.013,4.022,4.011,4.02,1874.0
1703058420000,4.019,4.023,4.019,4.021,2022.0
1703058480000,4.022,4.026,4.021,4.024,1645.0
1703058540000,4.023,4.023,4.017,4.017,2824.0
1703058600000,4.017,4.018,4.011,4.011,2618.0
1703058660000,4.01,4.025,4.009,4.022,6135.0
1703058720000,4.022,4.022,4.018,4.018,2013.0
1703058780000,4.019,4.03,4.019,4.028,3434.0
1703058840000,4.028,4.03,4.024,4.03,3518.0
1703058900000,4.03,4.032,4.026,4.032,2692.0
1703058960000,4.031,4.035,4.028,4.033,3908.0
1703059020000,4.033,4.036,4.027,4.036,2908.0
1703059080000,4.035,4.038,4.026,4.026,2988.0
1703059140000,4.026,4.027,4.022,4.026,2891.0
1703059200000,4.024,4.027,4.02,4.025,12846.0
1703059260000,4.026,4.044,4.026,4.041,15093.0
1703059320000,4.041,4.052,4.039,4.04,12620.0
1703059380000,4.042,4.055,4.037,4.052,6810.0
1703059440000,4.052,4.053,4.031,4.032,10141.0
1703059500000,4.031,4.033,4.021,4.025,10786.0
1703059560000,4.024,4.028,4.021,4.021,6104.0
1703059620000,4.021,4.024,4.014,4.015,10982.0
1703059680000,4.016,4.016,3.999,4.0,10711.0
1703059740000,4.001,4.001,3.987,3.992,13601.0
1703059800000,3.992,3.999,3.991,3.999,9555.0
1703059860000,3.999,4.007,3.999,4.003,5488.0
1703059920000,4.002,4.002,3.981,3.995,22333.0
1703059980000,3.995,3.998,3.987,3.996,8651.0
1703060040000,3.997,3.999,3.994,3.998,2380.0
1703060100000,3.998,4.002,3.986,3.995,14079.0
1703060160000,3.996,4.0,3.99,4.0,2087.0
1703060220000,4.0,4.004,3.996,3.999,2521.0
1703060280000,3.999,4.003,3.992,3.993,4309.0
1703060340000,3.994,3.997,3.987,3.997,6645.0
1703060400000,3.997,4.0,3.988,3.991,5914.0
1703060460000,3.991,3.991,3.981,3.981,5410.0
1703060520000,3.98,3.997,3.979,3.995,9743.0
1703060580000,3.995,4.005,3.991,4.003,3031.0
1703060640000,4.002,4.003,3.999,3.999,3349.0
1703060700000,4.0,4.009,3.995,3.999,6814.0
1703060760000,3.999,4.004,3.999,3.999,1365.0
1703060820000,3.998,3.998,3.986,3.992,3950.0
1703060880000,3.992,4.005,3.992,4.005,4783.0
1703060940000,4.006,4.006,3.999,4.001,6532.0
1703061000000,4.0,4.002,3.986,3.986,3060.0
1703061060000,3.986,3.989,3.978,3.987,7896.0
1703061120000,3.99,3.996,3.99,3.993,1802.0
1703061180000,3.994,4.0,3.994,3.999,1479.0
1703061240000,3.999,4.004,3.994,3.994,1945.0
1703061300000,3.993,3.994,3.988,3.991,2092.0
1703061360000,3.992,3.998,3.991,3.998,1144.0
1703061420000,3.998,4.011,3.998,4.009,7260.0
1703061480000,4.009,4.021,4.007,4.014,11670.0
1703061540000,4.013,4.03,4.013,4.024,8747.0
1703061600000,4.025,4.032,4.024,4.032,4737.0
1703061660000,4.03,4.033,4.028,4.03,4715.0
1703061720000,4.03,4.034,4.026,4.033,2599.0
1703061780000,4.033,4.045,4.033,4.044,2999.0
1703061840000,4.043,4.05,4.041,4.05,3342.0
1703061900000,4.051,4.051,4.024,4.027,8916.0
1703061960000,4.03,4.041,4.03,4.04,7491.0
1703062020000,4.039,4.039,4.019,4.023,6729.0
1703062080000,4.022,4.026,4.012,4.014,4634.0
1703062140000,4.013,4.019,4.012,4.013,1879.0
1703062200000,4.013,4.013,4.006,4.008,2597.0
1703062260000,4.01,4.031,4.01,4.031,9856.0
1703062320000,4.032,4.035,4.03,4.035,1967.0
1703062380000,4.035,4.042,4.024,4.026,16751.0
1703062440000,4.028,4.029,4.021,4.022,2586.0
1703062500000,4.022,4.025,4.014,4.014,5656.0
1703062560000,4.015,4.023,4.015,4.015,1318.0
1703062620000,4.015,4.016,4.011,4.012,1529.0
1703062680000,4.012,4.014,3.996,4.002,10733.0
1703062740000,4.001,4.001,3.996,4.0,4198.0
1703062800000,4.0,4.008,4.0,4.008,2279.0
1703062860000,4.008,4.01,4.003,4.007,1345.0
1703062920000,4.008,4.026,4.008,4.02,9574.0
1703062980000,4.019,4.03,4.013,4.024,4359.0
1703063040000,4.024,4.024,4.01,4.011,3046.0
1703063100000,4.012,4.016,4.003,4.004,11643.0
1703063160000,4.005,4.009,4.001,4.005,4230.0
1703063220000,4.005,4.005,3.993,3.997,10955.0
1703063280000,3.995,3.996,3.985,3.987,3949.0
1703063340000,3.987,3.987,3.973,3.981,14165.0
1703063400000,3.981,3.985,3.977,3.983,4452.0
1703063460000,3.984,3.992,3.984,3.988,3602.0
1703063520000,3.988,3.989,3.98,3.989,1842.0
1703063580000,3.988,3.993,3.982,3.982,5350.0
1703063640000,3.983,3.995,3.983,3.988,6023.0
1703063700000,3.986,3.997,3.983,3.996,2811.0
1703063760000,3.995,3.995,3.98,3.98,3020.0
1703063820000,3.98,3.988,3.979,3.986,2125.0
1703063880000,3.987,3.99,3.984,3.989,2242.0
1703063940000,3.988,3.989,3.985,3.988,877.0
1703064000000,3.988,3.994,3.987,3.994,1970.0
1703064060000,3.993,3.994,3.984,3.989,2812.0
1703064120000,3.988,3.994,3.984,3.994,4227.0
1703064180000,3.994,3.998,3.989,3.99,4771.0
1703064240000,3.991,3.998,3.991,3.995,2356.0
1703064300000,3.997,3.997,3.985,3.985,1923.0
1703064360000,3.987,3.995,3.987,3.995,2184.0
1703064420000,3.994,3.996,3.991,3.994,1377.0
1703064480000,3.993,3.995,3.988,3.988,4488.0
1703064540000,3.989,3.993,3.989,3.992,857.0
1703064600000,3.992,3.992,3.985,3.985,10690.0
1703064660000,3.984,3.988,3.983,3.987,1835.0
1703064720000,3.987,3.992,3.987,3.991,1587.0
1703064780000,3.991,3.992,3.991,3.991,669.0
1703064840000,3.99,3.998,3.99,3.998,1480.0
1703064900000,3.999,4.004,3.998,4.002,2557.0
1703064960000,4.002,4.004,3.998,3.998,1965.0
1703065020000,3.999,4.002,3.995,3.999,2184.0
1703065080000,3.998,4.0,3.995,3.995,1598.0
1703065140000,3.995,3.997,3.989,3.992,2739.0
1703065200000,3.992,3.992,3.99,3.99,1556.0
1703065260000,3.99,3.994,3.99,3.994,2468.0
1703065320000,3.994,3.999,3.994,3.996,1284.0
1703065380000,3.997,3.999,3.996,3.999,1433.0
1703065440000,3.999,4.0,3.997,4.0,10013.0
1703065500000,4.0,4.0,3.987,3.989,8498.0
1703065560000,3.989,3.99,3.983,3.984,2298.0
1703065620000,3.983,3.985,3.975,3.975,5928.0
1703065680000,3.977,3.978,3.969,3.97,6622.0
1703065740000,3.972,3.974,3.963,3.974,11515.0
1703065800000,3.975,3.98,3.973,3.977,8054.0
1703065860000,3.978,3.982,3.978,3.981,1507.0
1703065920000,3.98,3.987,3.979,3.987,1212.0
1703065980000,3.988,3.991,3.975,3.977,4827.0
1703066040000,3.977,3.98,3.974,3.98,1480.0
1703066100000,3.978,3.984,3.975,3.984,7902.0
1703066160000,3.984,3.987,3.983,3.986,3806.0
1703066220000,3.985,3.989,3.981,3.987,6276.0
1703066280000,3.987,3.988,3.982,3.984,2303.0
1703066340000,3.984,3.985,3.983,3.984,712.0
1703066400000,3.984,3.987,3.978,3.982,4744.0
1703066460000,3.982,3.983,3.974,3.974,2806.0
1703066520000,3.975,3.977,3.973,3.975,1344.0
1703066580000,3.975,3.992,3.974,3.992,10110.0
1703066640000,3.99,3.999,3.99,3.998,5497.0
1703066700000,3.998,4.0,3.995,4.0,4091.0
1703066760000,3.999,4.002,3.982,3.987,25510.0
1703066820000,3.986,3.986,3.98,3.984,5334.0
1703066880000,3.983,3.987,3.977,3.98,6101.0
1703066940000,3.981,3.988,3.98,3.988,1886.0
1703067000000,3.988,3.991,3.987,3.989,1983.0
1703067060000,3.991,3.995,3.989,3.993,1723.0
1703067120000,3.993,4.0,3.993,3.998,2394.0
1703067180000,3.995,3.995,3.989,3.99,1441.0
1703067240000,3.989,3.99,3.982,3.986,8475.0
1703067300000,3.987,3.988,3.982,3.984,5175.0
1703067360000,3.985,3.986,3.973,3.973,6645.0
1703067420000,3.972,3.979,3.967,3.97,11151.0
1703067480000,3.969,3.975,3.966,3.966,1983.0
1703067540000,3.966,3.978,3.964,3.977,4819.0
1703067600000,3.976,3.983,3.976,3.983,1146.0
1703067660000,3.982,3.985,3.981,3.983,1324.0
1703067720000,3.983,3.984,3.98,3.983,2179.0
1703067780000,3.984,3.984,3.976,3.976,1126.0
1703067840000,3.977,3.977,3.971,3.971,1504.0
1703067900000,3.972,3.973,3.966,3.97,2675.0
1703067960000,3.97,3.975,3.97,3.974,1729.0
1703068020000,3.972,3.974,3.97,3.972,614.0
1703068080000,3.972,3.972,3.961,3.963,3180.0
1703068140000,3.964,3.969,3.963,3.969,1358.0
1703068200000,3.97,3.977,3.97,3.977,2247.0
1703068260000,3.978,3.98,3.977,3.98,2208.0
1703068320000,3.981,3.988,3.981,3.988,2590.0
1703068380000,3.989,3.997,3.989,3.991,5504.0
1703068440000,3.991,3.996,3.991,3.995,930.0
1703068500000,3.996,3.998,3.988,3.991,2861.0
1703068560000,3.99,3.991,3.987,3.987,1966.0
1703068620000,3.989,3.992,3.985,3.991,1732.0
1703068680000,3.992,3.995,3.987,3.989,2427.0
1703068740000,3.989,3.995,3.989,3.995,921.0
1703068800000,3.994,3.998,3.994,3.998,1483.0
1703068860000,3.998,3.998,3.978,3.98,11970.0
1703068920000,3.981,3.984,3.981,3.982,1298.0
1703068980000,3.982,3.985,3.981,3.983,1616.0
1703069040000,3.984,3.985,3.978,3.978,968.0
1703069100000,3.979,3.988,3.979,3.985,2882.0
1703069160000,3.984,3.984,3.974,3.977,1866.0
1703069220000,3.977,3.986,3.977,3.986,585.0
1703069280000,3.986,3.992,3.986,3.992,1485.0
1703069340000,3.993,3.994,3.989,3.992,1008.0
1703069400000,3.993,4.001,3.993,3.999,803.0
1703069460000,4.0,4.007,3.998,4.005,1301.0
1703069520000,4.006,4.01,4.005,4.009,2039.0
1703069580000,4.01,4.01,4.003,4.006,2301.0
1703069640000,4.005,4.005,4.001,4.002,1263.0
1703069700000,4.003,4.004,3.999,4.003,1352.0
1703069760000,4.003,4.021,4.003,4.021,5923.0
1703069820000,4.021,4.023,4.017,4.017,7627.0
1703069880000,4.017,4.018,3.992,3.994,11114.0
1703069940000,3.996,4.003,3.994,3.997,4761.0
1703070000000,3.997,3.999,3.994,3.998,2224.0
1703070060000,3.999,4.003,3.999,3.999,1915.0
1703070120000,3.999,4.001,3.997,3.997,991.0
1703070180000,3.997,3.999,3.994,3.994,1315.0
1703070240000,3.993,3.993,3.988,3.99,2719.0
1703070300000,3.99,3.992,3.979,3.982,6394.0
1703070360000,3.983,3.996,3.981,3.995,3401.0
1703070420000,3.995,3.995,3.991,3.994,1609.0
1703070480000,3.993,3.995,3.992,3.994,844.0
1703070540000,3.993,3.996,3.993,3.996,1688.0
1703070600000,3.995,4.001,3.993,3.993,1853.0
1703070660000,3.992,3.992,3.987,3.989,1036.0
1703070720000,3.99,3.994,3.988,3.988,411.0
1703070780000,3.989,4.001,3.989,3.996,5274.0
1703070840000,3.996,3.998,3.994,3.994,531.0
1703070900000,3.996,3.999,3.994,3.994,1597.0
1703070960000,3.993,4.0,3.989,4.0,2065.0
1703071020000,4.0,4.007,3.999,4.004,1243.0
1703071080000,4.003,4.003,3.996,4.002,2016.0
1703071140000,4.004,4.005,4.004,4.005,478.0
1703071200000,4.004,4.004,4.001,4.001,359.0
1703071260000,4.002,4.003,3.995,3.995,2322.0
1703071320000,3.998,3.998,3.989,3.989,1266.0
1703071380000,3.992,3.992,3.987,3.991,2554.0
1703071440000,3.99,3.991,3.984,3.984,1678.0
1703071500000,3.985,3.988,3.982,3.983,2063.0
1703071560000,3.983,3.988,3.977,3.988,4161.0
1703071620000,3.986,3.987,3.982,3.982,547.0
1703071680000,3.982,3.982,3.978,3.978,758.0
1703071740000,3.977,3.977,3.97,3.976,2551.0
1703071800000,3.977,3.98,3.97,3.971,2398.0
1703071860000,3.972,3.981,3.972,3.981,1522.0
1703071920000,3.981,3.982,3.977,3.977,1049.0
1703071980000,3.974,3.974,3.967,3.968,2095.0
1703072040000,3.968,3.97,3.962,3.962,2218.0
1703072100000,3.962,3.963,3.95,3.953,15772.0
1703072160000,3.954,3.959,3.952,3.957,3920.0
1703072220000,3.956,3.962,3.956,3.957,2984.0
1703072280000,3.961,3.971,3.961,3.961,7460.0
1703072340000,3.96,3.964,3.958,3.964,599.0
1703072400000,3.965,3.968,3.962,3.968,1522.0
1703072460000,3.968,3.971,3.967,3.971,979.0
1703072520000,3.972,3.98,3.972,3.979,6281.0
1703072580000,3.979,3.979,3.974,3.975,850.0
1703072640000,3.977,3.983,3.977,3.98,1292.0
1703072700000,3.98,3.982,3.974,3.981,8200.0
1703072760000,3.983,3.989,3.98,3.989,2111.0
1703072820000,3.991,4.0,3.985,4.0,14536.0
1703072880000,4.0,4.01,4.0,4.01,1831.0
1703072940000,4.009,4.023,4.008,4.018,12808.0
1703073000000,4.017,4.022,4.012,4.018,2743.0
1703073060000,4.021,4.023,4.019,4.021,939.0
1703073120000,4.02,4.022,4.018,4.018,1739.0
1703073180000,4.018,4.023,4.016,4.018,4047.0
1703073240000,4.018,4.021,4.013,4.013,4991.0
1703073300000,4.013,4.016,4.004,4.005,4151.0
1703073360000,4.005,4.005,3.999,4.003,1068.0
1703073420000,4.003,4.006,4.0,4.0,720.0
1703073480000,4.003,4.008,4.001,4.001,4156.0
1703073540000,4.001,4.005,4.0,4.005,859.0
1703073600000,4.004,4.006,4.001,4.003,1036.0
1703073660000,4.003,4.005,3.996,3.998,1175.0
1703073720000,3.997,3.999,3.994,3.996,2300.0
1703073780000,3.996,4.0,3.996,3.999,454.0
1703073840000,3.998,4.004,3.998,4.002,1259.0
1703073900000,4.002,4.02,4.002,4.02,4719.0
1703073960000,4.021,4.028,4.016,4.021,8794.0
1703074020000,4.021,4.022,4.002,4.005,4575.0
1703074080000,4.005,4.005,3.996,3.996,1942.0
1703074140000,3.997,4.002,3.995,3.999,1891.0
1703074200000,3.998,3.998,3.992,3.993,1801.0
1703074260000,3.994,3.995,3.99,3.994,1245.0
1703074320000,3.994,3.998,3.99,3.993,2787.0
1703074380000,3.993,3.998,3.993,3.996,1439.0
1703074440000,3.995,4.003,3.99,4.003,5593.0
1703074500000,4.003,4.008,3.998,3.998,4108.0
1703074560000,3.998,4.011,3.998,4.009,1059.0
1703074620000,4.009,4.017,4.008,4.016,2641.0
1703074680000,4.015,4.025,4.014,4.025,3690.0
1703074740000,4.023,4.023,4.009,4.01,3667.0
1703074800000,4.011,4.021,4.007,4.013,5655.0
1703074860000,4.014,4.016,4.01,4.012,1267.0
1703074920000,4.013,4.02,4.013,4.018,1634.0
1703074980000,4.019,4.019,4.012,4.012,951.0
1703075040000,4.012,4.013,4.01,4.011,1085.0
1703075100000,4.013,4.013,4.008,4.009,1017.0
1703075160000,4.011,4.013,4.008,4.01,3925.0
1703075220000,4.01,4.021,4.007,4.02,11333.0
1703075280000,4.022,4.03,4.02,4.03,1610.0
1703075340000,4.03,4.036,4.029,4.033,1516.0
1703075400000,4.034,4.04,4.025,4.026,5239.0
1703075460000,4.025,4.025,4.018,4.018,1239.0
1703075520000,4.019,4.023,4.014,4.021,6423.0
1703075580000,4.019,4.02,4.014,4.018,568.0
1703075640000,4.016,4.019,4.014,4.019,579.0
1703075700000,4.019,4.024,4.019,4.024,1456.0
1703075760000,4.024,4.027,4.024,4.027,1024.0
1703075820000,4.026,4.033,4.026,4.033,454.0
1703075880000,4.032,4.037,4.031,4.036,2995.0
1703075940000,4.037,4.041,4.037,4.04,1619.0
1703076000000,4.038,4.041,4.034,4.034,2246.0
1703076060000,4.035,4.036,4.022,4.031,5688.0
1703076120000,4.029,4.041,4.028,4.039,2589.0
1703076180000,4.039,4.048,4.039,4.047,3093.0
1703076240000,4.047,4.05,4.036,4.038,4722.0
1703076300000,4.038,4.048,4.038,4.046,3704.0
1703076360000,4.045,4.05,4.031,4.032,5507.0
1703076420000,4.031,4.033,4.018,4.031,7354.0
1703076480000,4.028,4.029,4.023,4.024,1044.0
1703076540000,4.022,4.031,4.02,4.031,2901.0
1703076600000,4.03,4.032,4.022,4.026,2684.0
1703076660000,4.026,4.031,4.022,4.028,1816.0
1703076720000,4.031,4.035,4.031,4.035,223.0
1703076780000,4.035,4.036,4.033,4.036,291.0
1703076840000,4.034,4.035,4.033,4.033,474.0
1703076900000,4.033,4.034,4.021,4.025,6655.0
1703076960000,4.025,4.025,4.023,4.025,486.0
1703077020000,4.025,4.027,4.023,4.024,1702.0
1703077080000,4.023,4.031,4.023,4.031,2270.0
1703077140000,4.031,4.032,4.031,4.032,536.0
1703077200000,4.031,4.032,4.022,4.03,3906.0
1703077260000,4.028,4.041,4.028,4.039,5043.0
1703077320000,4.041,4.042,4.031,4.033,2183.0
1703077380000,4.034,4.038,4.03,4.031,2384.0
1703077440000,4.03,4.041,4.029,4.04,1755.0
1703077500000,4.04,4.05,4.038,4.047,1574.0
1703077560000,4.047,4.048,4.037,4.041,2208.0
1703077620000,4.042,4.045,4.041,4.045,1118.0
1703077680000,4.045,4.057,4.038,4.044,13318.0
1703077740000,4.044,4.047,4.041,4.043,3252.0
1703077800000,4.042,4.042,4.035,4.04,3783.0
1703077860000,4.038,4.04,4.031,4.04,4365.0
1703077920000,4.037,4.037,4.031,4.031,1366.0
1703077980000,4.03,4.031,4.027,4.03,4285.0
1703078040000,4.031,4.035,4.027,4.027,5072.0
1703078100000,4.027,4.029,4.023,4.024,2658.0
1703078160000,4.024,4.028,4.014,4.027,7241.0
1703078220000,4.027,4.03,4.027,4.029,1115.0
1703078280000,4.03,4.035,4.026,4.031,1863.0
1703078340000,4.032,4.032,4.025,4.025,1843.0
1703078400000,4.026,4.029,4.026,4.028,628.0
1703078460000,4.027,4.027,4.021,4.021,1695.0
1703078520000,4.022,4.022,4.014,4.015,13962.0
1703078580000,4.015,4.02,4.013,4.02,1953.0
1703078640000,4.02,4.027,4.019,4.025,2248.0
1703078700000,4.026,4.033,4.026,4.033,1746.0
1703078760000,4.034,4.036,4.029,4.032,1926.0
1703078820000,4.032,4.034,4.028,4.028,2004.0
1703078880000,4.028,4.029,4.025,4.028,589.0
1703078940000,4.029,4.032,4.029,4.029,268.0
1703079000000,4.03,4.031,4.026,4.026,1709.0
1703079060000,4.025,4.025,4.017,4.017,3028.0
1703079120000,4.018,4.025,4.018,4.023,1155.0
1703079180000,4.023,4.023,4.012,4.012,2004.0
1703079240000,4.013,4.016,4.011,4.016,888.0
1703079300000,4.017,4.019,4.013,4.016,1016.0
1703079360000,4.017,4.019,4.013,4.017,4016.0
1703079420000,4.016,4.018,4.013,4.014,2730.0
1703079480000,4.013,4.019,4.013,4.018,1832.0
1703079540000,4.02,4.024,4.017,4.024,781.0
1703079600000,4.024,4.027,4.024,4.024,348.0
1703079660000,4.024,4.024,4.02,4.022,1353.0
1703079720000,4.024,4.032,4.022,4.028,2230.0
1703079780000,4.027,4.031,4.026,4.026,3555.0
1703079840000,4.029,4.03,4.027,4.029,435.0
1703079900000,4.03,4.038,4.029,4.035,1429.0
1703079960000,4.035,4.042,4.034,4.039,2335.0
1703080020000,4.039,4.044,4.036,4.044,1767.0
1703080080000,4.044,4.048,4.042,4.046,3689.0
1703080140000,4.045,4.046,4.042,4.045,930.0
1703080200000,4.046,4.048,4.04,4.043,4549.0
1703080260000,4.042,4.044,4.04,4.043,2119.0
1703080320000,4.044,4.053,4.044,4.052,7072.0
1703080380000,4.05,4.054,4.048,4.049,1599.0
1703080440000,4.048,4.049,4.041,4.041,3306.0
1703080500000,4.042,4.042,4.036,4.037,1865.0
1703080560000,4.036,4.038,4.03,4.032,10090.0
1703080620000,4.032,4.036,4.031,4.035,1239.0
1703080680000,4.035,4.035,4.026,4.033,8604.0
1703080740000,4.034,4.038,4.034,4.038,509.0
1703080800000,4.037,4.037,4.029,4.035,2180.0
1703080860000,4.032,4.034,4.031,4.033,3124.0
1703080920000,4.033,4.035,4.027,4.031,2929.0
1703080980000,4.03,4.033,4.028,4.031,1321.0
1703081040000,4.032,4.035,4.028,4.035,3963.0
1703081100000,4.032,4.032,4.026,4.028,4569.0
1703081160000,4.027,4.027,4.021,4.022,1777.0
1703081220000,4.022,4.023,4.008,4.01,9791.0
1703081280000,4.011,4.016,4.009,4.009,5574.0
1703081340000,4.011,4.012,4.007,4.01,1621.0
1703081400000,4.009,4.014,4.003,4.01,4432.0
1703081460000,4.01,4.011,4.008,4.011,4817.0
1703081520000,4.009,4.016,4.008,4.01,9752.0
1703081580000,4.011,4.011,4.001,4.01,5182.0
1703081640000,4.011,4.014,4.008,4.008,1780.0
1703081700000,4.007,4.013,4.006,4.01,1506.0
1703081760000,4.01,4.01,3.995,4.0,9180.0
1703081820000,4.0,4.01,3.997,4.007,3352.0
1703081880000,4.007,4.014,4.005,4.014,9960.0
1703081940000,4.014,4.024,4.013,4.023,6681.0
1703082000000,4.021,4.028,4.021,4.027,3275.0
1703082060000,4.028,4.031,4.028,4.028,757.0
1703082120000,4.027,4.035,4.027,4.032,2091.0
1703082180000,4.034,4.041,4.034,4.041,2178.0
1703082240000,4.04,4.044,4.039,4.042,2262.0
1703082300000,4.04,4.042,4.038,4.038,1539.0
1703082360000,4.039,4.044,4.038,4.042,1547.0
1703082420000,4.042,4.046,4.04,4.043,3282.0
1703082480000,4.044,4.048,4.042,4.044,1484.0
1703082540000,4.044,4.061,4.039,4.058,13176.0
1703082600000,4.058,4.067,4.052,4.062,16736.0
1703082660000,4.062,4.075,4.056,4.069,14924.0
1703082720000,4.069,4.077,4.066,4.075,10460.0
1703082780000,4.074,4.079,4.063,4.067,13094.0
1703082840000,4.068,4.074,4.067,4.071,3095.0
1703082900000,4.071,4.072,4.052,4.056,6984.0
1703082960000,4.056,4.062,4.048,4.051,5216.0
1703083020000,4.052,4.06,4.048,4.052,2993.0
1703083080000,4.053,4.063,4.047,4.061,4610.0
1703083140000,4.062,4.071,4.062,4.071,2462.0
1703083200000,4.07,4.071,4.064,4.07,5154.0
1703083260000,4.071,4.073,4.064,4.064,2300.0
1703083320000,4.064,4.066,4.057,4.063,2550.0
1703083380000,4.064,4.069,4.057,4.061,4382.0
1703083440000,4.062,4.065,4.054,4.061,3473.0
1703083500000,4.062,4.073,4.061,4.073,3260.0
1703083560000,4.073,4.075,4.064,4.065,2544.0
1703083620000,4.065,4.073,4.06,4.069,3948.0
1703083680000,4.071,4.074,4.064,4.067,2869.0
1703083740000,4.068,4.074,4.067,4.072,1306.0
1703083800000,4.072,4.076,4.063,4.065,4963.0
1703083860000,4.066,4.066,4.05,4.051,1734.0
1703083920000,4.051,4.051,4.037,4.044,5815.0
1703083980000,4.044,4.045,4.027,4.035,9133.0
1703084040000,4.035,4.038,4.033,4.034,2177.0
1703084100000,4.033,4.042,4.03,4.042,2161.0
1703084160000,4.042,4.043,4.034,4.034,2609.0
1703084220000,4.033,4.033,4.021,4.023,5254.0
1703084280000,4.022,4.025,4.019,4.022,3522.0
1703084340000,4.021,4.025,4.014,4.021,5120.0
1703084400000,4.02,4.024,4.015,4.016,4102.0
1703084460000,4.015,4.038,4.009,4.037,6121.0
1703084520000,4.038,4.048,4.037,4.047,3683.0
1703084580000,4.047,4.051,4.037,4.042,3070.0
1703084640000,4.043,4.048,4.04,4.04,1261.0
1703084700000,4.04,4.048,4.039,4.043,1435.0
1703084760000,4.045,4.047,4.044,4.047,872.0
1703084820000,4.048,4.059,4.048,4.059,2791.0
1703084880000,4.059,4.064,4.059,4.063,1820.0
1703084940000,4.065,4.067,4.063,4.063,870.0
1703085000000,4.062,4.063,4.052,4.057,2902.0
1703085060000,4.056,4.056,4.051,4.051,839.0
1703085120000,4.052,4.053,4.044,4.047,2891.0
1703085180000,4.045,4.046,4.041,4.042,3104.0
1703085240000,4.042,4.053,4.042,4.053,2763.0
1703085300000,4.054,4.058,4.05,4.051,3465.0
1703085360000,4.053,4.053,4.048,4.051,2430.0
1703085420000,4.05,4.05,4.04,4.046,2012.0
1703085480000,4.046,4.049,4.042,4.042,3279.0
1703085540000,4.045,4.058,4.042,4.055,2473.0
1703085600000,4.054,4.056,4.052,4.055,2793.0
1703085660000,4.053,4.054,4.049,4.049,897.0
1703085720000,4.051,4.054,4.05,4.053,360.0
1703085780000,4.053,4.055,4.051,4.054,805.0
1703085840000,4.055,4.065,4.055,4.063,1479.0
1703085900000,4.065,4.073,4.065,4.072,3777.0
1703085960000,4.072,4.084,4.071,4.076,7841.0
1703086020000,4.078,4.083,4.076,4.076,3379.0
1703086080000,4.076,4.082,4.073,4.081,3493.0
1703086140000,4.083,4.105,4.08,4.096,15731.0
1703086200000,4.096,4.125,4.096,4.113,31915.0
1703086260000,4.114,4.13,4.11,4.129,15430.0
1703086320000,4.131,4.131,4.1,4.104,14882.0
1703086380000,4.105,4.121,4.103,4.118,6907.0
1703086440000,4.117,4.119,4.109,4.109,6508.0
1703086500000,4.111,4.121,4.103,4.118,6321.0
1703086560000,4.116,4.129,4.105,4.119,11483.0
1703086620000,4.121,4.123,4.116,4.116,3273.0
1703086680000,4.117,4.117,4.107,4.109,5331.0
1703086740000,4.109,4.119,4.108,4.112,1396.0
1703086800000,4.112,4.112,4.089,4.093,12268.0
1703086860000,4.092,4.093,4.078,4.08,10260.0
1703086920000,4.08,4.086,4.07,4.075,4565.0
1703086980000,4.074,4.083,4.073,4.083,2968.0
1703087040000,4.083,4.084,4.081,4.084,874.0
1703087100000,4.085,4.093,4.082,4.091,3042.0
1703087160000,4.094,4.102,4.093,4.096,3329.0
1703087220000,4.097,4.097,4.087,4.087,3327.0
1703087280000,4.087,4.098,4.084,4.098,3181.0
1703087340000,4.099,4.102,4.081,4.084,6911.0
1703087400000,4.085,4.093,4.082,4.088,4418.0
1703087460000,4.089,4.092,4.088,4.092,1798.0
1703087520000,4.09,4.097,4.09,4.095,4398.0
1703087580000,4.095,4.101,4.093,4.101,2957.0
1703087640000,4.098,4.108,4.098,4.105,2685.0
1703087700000,4.105,4.109,4.093,4.094,4276.0
1703087760000,4.093,4.104,4.09,4.094,7065.0
1703087820000,4.093,4.095,4.089,4.094,1548.0
1703087880000,4.093,4.096,4.091,4.096,1364.0
1703087940000,4.096,4.106,4.093,4.103,3499.0
1703088000000,4.104,4.104,4.084,4.088,10308.0
1703088060000,4.089,4.089,4.082,4.086,3396.0
1703088120000,4.085,4.086,4.079,4.079,1778.0
1703088180000,4.08,4.081,4.071,4.071,6055.0
1703088240000,4.073,4.085,4.072,4.083,2054.0
1703088300000,4.084,4.087,4.079,4.082,1572.0
1703088360000,4.082,4.086,4.081,4.084,1300.0
1703088420000,4.082,4.083,4.073,4.073,1323.0
1703088480000,4.075,4.075,4.065,4.069,1839.0
1703088540000,4.066,4.066,4.058,4.063,4278.0
1703088600000,4.062,4.076,4.061,4.076,2064.0
1703088660000,4.074,4.079,4.07,4.079,2581.0
1703088720000,4.078,4.078,4.064,4.067,1938.0
1703088780000,4.068,4.073,4.065,4.072,2991.0
1703088840000,4.073,4.084,4.073,4.083,2054.0
1703088900000,4.084,4.097,4.082,4.095,8160.0
1703088960000,4.091,4.109,4.091,4.107,11537.0
1703089020000,4.108,4.113,4.083,4.083,12423.0
1703089080000,4.086,4.086,4.076,4.078,4669.0
1703089140000,4.077,4.077,4.069,4.076,2696.0
1703089200000,4.076,4.083,4.076,4.078,2092.0
1703089260000,4.077,4.078,4.073,4.077,3381.0
1703089320000,4.077,4.077,4.064,4.075,4301.0
1703089380000,4.076,4.079,4.075,4.076,741.0
1703089440000,4.075,4.075,4.068,4.069,2508.0
1703089500000,4.069,4.076,4.066,4.068,1808.0
1703089560000,4.068,4.068,4.044,4.056,11138.0
1703089620000,4.055,4.055,4.049,4.053,4827.0
1703089680000,4.053,4.061,4.051,4.061,4138.0
1703089740000,4.06,4.07,4.06,4.068,2769.0
1703089800000,4.068,4.069,4.058,4.06,1333.0
1703089860000,4.059,4.064,4.055,4.055,1554.0
1703089920000,4.054,4.065,4.053,4.062,3095.0
1703089980000,4.064,4.072,4.064,4.068,2573.0
1703090040000,4.069,4.072,4.068,4.071,1026.0
1703090100000,4.071,4.078,4.071,4.077,4014.0
1703090160000,4.078,4.086,4.074,4.086,6854.0
1703090220000,4.086,4.091,4.085,4.089,1457.0
1703090280000,4.088,4.089,4.084,4.089,1278.0
1703090340000,4.089,4.096,4.089,4.096,990.0
1703090400000,4.096,4.102,4.096,4.102,1898.0
1703090460000,4.103,4.106,4.102,4.106,585.0
1703090520000,4.105,4.108,4.087,4.087,9446.0
1703090580000,4.089,4.092,4.088,4.091,1413.0
1703090640000,4.091,4.1,4.091,4.1,813.0
1703090700000,4.098,4.1,4.093,4.096,1478.0
1703090760000,4.096,4.1,4.092,4.093,599.0
1703090820000,4.093,4.106,4.093,4.098,8499.0
1703090880000,4.099,4.102,4.096,4.102,1343.0
1703090940000,4.102,4.107,4.102,4.103,738.0
1703091000000,4.103,4.104,4.093,4.104,2351.0
1703091060000,4.104,4.115,4.104,4.115,2301.0
1703091120000,4.113,4.117,4.111,4.114,3375.0
1703091180000,4.115,4.117,4.095,4.1,7849.0
1703091240000,4.1,4.1,4.088,4.088,6461.0
1703091300000,4.091,4.099,4.085,4.092,4144.0
1703091360000,4.092,4.092,4.072,4.076,5269.0
1703091420000,4.077,4.08,4.045,4.05,17166.0
1703091480000,4.05,4.063,4.041,4.059,10336.0
1703091540000,4.06,4.075,4.056,4.075,3467.0
1703091600000,4.073,4.077,4.065,4.074,3468.0
1703091660000,4.075,4.099,4.075,4.099,9970.0
1703091720000,4.099,4.116,4.099,4.107,11359.0
1703091780000,4.105,4.118,4.098,4.116,5569.0
1703091840000,4.117,4.127,4.115,4.125,5170.0
1703091900000,4.125,4.131,4.116,4.117,5600.0
1703091960000,4.116,4.117,4.095,4.097,5918.0
1703092020000,4.096,4.099,4.084,4.094,4532.0
1703092080000,4.094,4.098,4.092,4.092,2076.0
1703092140000,4.091,4.097,4.091,4.093,1810.0
1703092200000,4.093,4.093,4.079,4.088,3748.0
1703092260000,4.088,4.097,4.088,4.095,679.0
1703092320000,4.094,4.094,4.081,4.082,2310.0
1703092380000,4.083,4.085,4.075,4.076,3288.0
1703092440000,4.075,4.085,4.072,4.083,1498.0
1703092500000,4.084,4.099,4.084,4.095,3943.0
1703092560000,4.094,4.106,4.092,4.105,2920.0
1703092620000,4.104,4.104,4.096,4.101,1840.0
1703092680000,4.101,4.115,4.101,4.115,4970.0
1703092740000,4.115,4.127,4.115,4.126,3819.0
1703092800000,4.126,4.129,4.118,4.121,10782.0
1703092860000,4.121,4.126,4.119,4.123,2502.0
1703092920000,4.125,4.128,4.122,4.126,3429.0
1703092980000,4.127,4.129,4.115,4.115,2594.0
1703093040000,4.117,4.128,4.116,4.128,2106.0
1703093100000,4.127,4.13,4.118,4.119,4768.0
1703093160000,4.119,4.123,4.113,4.118,3563.0
1703093220000,4.117,4.125,4.116,4.121,912.0
1703093280000,4.123,4.138,4.123,4.138,2698.0
1703093340000,4.136,4.168,4.136,4.167,20881.0
1703093400000,4.166,4.168,4.148,4.151,20647.0
1703093460000,4.15,4.165,4.145,4.152,8647.0
1703093520000,4.153,4.155,4.151,4.153,2383.0
1703093580000,4.153,4.161,4.144,4.159,6355.0
1703093640000,4.158,4.166,4.153,4.156,9761.0
1703093700000,4.157,4.158,4.15,4.156,2280.0
1703093760000,4.156,4.156,4.15,4.154,1850.0
1703093820000,4.153,4.153,4.14,4.14,4215.0
1703093880000,4.14,4.155,4.133,4.154,12956.0
1703093940000,4.155,4.157,4.146,4.15,3767.0
1703094000000,4.15,4.15,4.138,4.14,2380.0
1703094060000,4.138,4.142,4.133,4.141,3359.0
1703094120000,4.142,4.147,4.139,4.146,3044.0
1703094180000,4.145,4.148,4.138,4.139,1132.0
1703094240000,4.139,4.157,4.136,4.157,3383.0
1703094300000,4.156,4.156,4.148,4.151,1996.0
1703094360000,4.149,4.149,4.136,4.141,1610.0
1703094420000,4.14,4.145,4.134,4.143,1649.0
1703094480000,4.142,4.145,4.134,4.136,6582.0
1703094540000,4.136,4.14,4.136,4.136,1937.0
1703094600000,4.138,4.14,4.132,4.134,1935.0
1703094660000,4.133,4.136,4.13,4.132,2162.0
1703094720000,4.132,4.135,4.131,4.131,1990.0
1703094780000,4.135,4.136,4.116,4.12,12868.0
1703094840000,4.119,4.124,4.109,4.117,10259.0
1703094900000,4.116,4.12,4.114,4.117,2638.0
1703094960000,4.118,4.122,4.118,4.122,1505.0
1703095020000,4.121,4.134,4.12,4.13,10193.0
1703095080000,4.13,4.148,4.129,4.147,10233.0
1703095140000,4.146,4.147,4.131,4.138,4979.0
1703095200000,4.137,4.14,4.126,4.139,3672.0
1703095260000,4.139,4.145,4.139,4.145,1768.0
1703095320000,4.144,4.145,4.14,4.142,1033.0
1703095380000,4.142,4.148,4.138,4.147,2818.0
1703095440000,4.147,4.15,4.144,4.144,1485.0
1703095500000,4.144,4.144,4.137,4.139,1694.0
1703095560000,4.139,4.14,4.131,4.133,2118.0
1703095620000,4.133,4.138,4.133,4.133,1616.0
1703095680000,4.134,4.135,4.133,4.133,1302.0
1703095740000,4.134,4.142,4.132,4.137,1140.0
1703095800000,4.137,4.137,4.132,4.132,1855.0
1703095860000,4.131,4.133,4.127,4.131,1651.0
1703095920000,4.131,4.131,4.124,4.124,1089.0
1703095980000,4.124,4.125,4.117,4.117,2095.0
1703096040000,4.117,4.123,4.114,4.12,3541.0
1703096100000,4.122,4.131,4.121,4.13,1389.0
1703096160000,4.13,4.136,4.127,4.127,2170.0
1703096220000,4.126,4.127,4.119,4.119,1718.0
1703096280000,4.118,4.121,4.116,4.119,2605.0
1703096340000,4.117,4.118,4.11,4.115,2733.0
1703096400000,4.115,4.132,4.115,4.131,9221.0
1703096460000,4.134,4.141,4.133,4.139,1940.0
1703096520000,4.139,4.139,4.131,4.133,912.0
1703096580000,4.134,4.142,4.134,4.139,1995.0
1703096640000,4.137,4.137,4.133,4.136,1591.0
1703096700000,4.135,4.136,4.126,4.134,2267.0
1703096760000,4.135,4.137,4.128,4.128,970.0
1703096820000,4.127,4.127,4.119,4.119,1977.0
1703096880000,4.121,4.13,4.119,4.129,1102.0
1703096940000,4.13,4.13,4.116,4.121,1635.0
1703097000000,4.121,4.128,4.12,4.125,2681.0
1703097060000,4.123,4.127,4.115,4.118,2231.0
1703097120000,4.118,4.133,4.118,4.133,3447.0
1703097180000,4.13,4.138,4.13,4.135,2547.0
1703097240000,4.136,4.139,4.136,4.139,1230.0
1703097300000,4.138,4.138,4.131,4.131,2608.0
1703097360000,4.133,4.138,4.133,4.135,472.0
1703097420000,4.135,4.142,4.134,4.137,1730.0
1703097480000,4.138,4.141,4.133,4.135,1577.0
1703097540000,4.135,4.142,4.135,4.137,394.0
1703097600000,4.136,4.142,4.134,4.142,1196.0
1703097660000,4.142,4.144,4.131,4.131,2916.0
1703097720000,4.132,4.134,4.13,4.133,419.0
1703097780000,4.132,4.139,4.127,4.133,2652.0
1703097840000,4.136,4.145,4.136,4.145,1987.0
1703097900000,4.145,4.157,4.141,4.156,3341.0
1703097960000,4.156,4.158,4.151,4.154,1586.0
1703098020000,4.154,4.179,4.153,4.173,14039.0
1703098080000,4.171,4.174,4.154,4.154,6305.0
1703098140000,4.154,4.156,4.146,4.155,6819.0
1703098200000,4.156,4.165,4.155,4.165,1945.0
1703098260000,4.165,4.165,4.161,4.162,1688.0
1703098320000,4.161,4.161,4.152,4.159,2661.0
1703098380000,4.157,4.165,4.157,4.161,1876.0
1703098440000,4.161,4.161,4.154,4.158,2710.0
1703098500000,4.159,4.165,4.159,4.164,1656.0
1703098560000,4.164,4.165,4.141,4.145,5760.0
1703098620000,4.146,4.15,4.142,4.145,3551.0
1703098680000,4.145,4.146,4.143,4.143,925.0
1703098740000,4.143,4.149,4.14,4.148,1089.0
1703098800000,4.149,4.153,4.145,4.149,12199.0
1703098860000,4.149,4.158,4.147,4.157,1159.0
1703098920000,4.157,4.157,4.139,4.148,9157.0
1703098980000,4.147,4.15,4.144,4.147,857.0
1703099040000,4.147,4.148,4.135,4.136,6180.0
1703099100000,4.137,4.137,4.129,4.129,2691.0
1703099160000,4.13,4.134,4.122,4.134,8552.0
1703099220000,4.132,4.133,4.127,4.133,945.0
1703099280000,4.133,4.133,4.124,4.127,2012.0
1703099340000,4.128,4.132,4.128,4.128,1242.0
1703099400000,4.128,4.133,4.128,4.131,1695.0
1703099460000,4.13,4.134,4.125,4.128,1312.0
1703099520000,4.128,4.13,4.123,4.123,607.0
1703099580000,4.123,4.135,4.12,4.135,2362.0
1703099640000,4.134,4.135,4.131,4.134,1566.0
1703099700000,4.134,4.178,4.133,4.17,27025.0
1703099760000,4.17,4.181,4.169,4.17,13025.0
1703099820000,4.169,4.178,4.166,4.175,3720.0
1703099880000,4.178,4.181,4.176,4.176,3197.0
1703099940000,4.176,4.176,4.168,4.169,3491.0
1703100000000,4.17,4.173,4.163,4.171,1552.0
1703100060000,4.17,4.175,4.164,4.175,1542.0
1703100120000,4.174,4.184,4.174,4.183,4165.0
1703100180000,4.182,4.188,4.182,4.186,3720.0
1703100240000,4.186,4.187,4.178,4.186,3941.0
1703100300000,4.184,4.187,4.176,4.184,4075.0
1703100360000,4.186,4.186,4.177,4.177,1520.0
1703100420000,4.177,4.19,4.177,4.189,4295.0
1703100480000,4.189,4.198,4.187,4.196,8481.0
1703100540000,4.196,4.203,4.193,4.194,15068.0
1703100600000,4.193,4.216,4.185,4.204,24086.0
1703100660000,4.205,4.206,4.2,4.205,8536.0
1703100720000,4.204,4.206,4.189,4.189,11666.0
1703100780000,4.19,4.19,4.179,4.184,3177.0
1703100840000,4.183,4.184,4.164,4.17,8342.0
1703100900000,4.169,4.169,4.153,4.155,5510.0
1703100960000,4.157,4.157,4.133,4.136,19373.0
1703101020000,4.137,4.152,4.137,4.149,8516.0
1703101080000,4.149,4.152,4.136,4.137,7049.0
1703101140000,4.136,4.144,4.132,4.139,4855.0
1703101200000,4.139,4.144,4.121,4.134,8817.0
1703101260000,4.133,4.141,4.133,4.136,6028.0
1703101320000,4.136,4.139,4.121,4.136,7869.0
1703101380000,4.136,4.141,4.134,4.138,1632.0
1703101440000,4.14,4.142,4.134,4.137,1577.0
1703101500000,4.137,4.149,4.131,4.149,2553.0
1703101560000,4.15,4.15,4.145,4.146,1725.0
1703101620000,4.146,4.151,4.144,4.148,3055.0
1703101680000,4.147,4.147,4.14,4.144,3249.0
1703101740000,4.145,4.146,4.126,4.133,6427.0
1703101800000,4.133,4.143,4.133,4.14,3447.0
1703101860000,4.141,4.144,4.138,4.141,1787.0
1703101920000,4.141,4.141,4.125,4.125,2557.0
1703101980000,4.127,4.133,4.117,4.119,4754.0
1703102040000,4.12,4.126,4.115,4.126,8105.0
1703102100000,4.124,4.131,4.119,4.122,5330.0
1703102160000,4.122,4.132,4.122,4.127,4088.0
1703102220000,4.127,4.129,4.121,4.124,1481.0
1703102280000,4.124,4.124,4.11,4.111,6002.0
1703102340000,4.11,4.118,4.108,4.112,7194.0
1703102400000,4.113,4.121,4.107,4.118,6832.0
1703102460000,4.116,4.116,4.108,4.11,1827.0
1703102520000,4.109,4.109,4.095,4.098,5225.0
1703102580000,4.099,4.101,4.08,4.082,9779.0
1703102640000,4.082,4.091,4.073,4.076,17044.0
1703102700000,4.079,4.092,4.065,4.089,14593.0
1703102760000,4.089,4.091,4.046,4.064,15945.0
1703102820000,4.064,4.065,4.046,4.053,18308.0
1703102880000,4.053,4.058,4.021,4.034,28625.0
1703102940000,4.038,4.068,4.038,4.065,12272.0
1703103000000,4.066,4.085,4.066,4.084,7621.0
1703103060000,4.083,4.093,4.073,4.091,7426.0
1703103120000,4.091,4.094,4.081,4.088,5199.0
1703103180000,4.089,4.109,4.086,4.109,8821.0
1703103240000,4.108,4.119,4.106,4.106,5150.0
1703103300000,4.106,4.116,4.099,4.109,8059.0
1703103360000,4.109,4.11,4.1,4.107,4074.0
1703103420000,4.107,4.11,4.104,4.106,2103.0
1703103480000,4.104,4.105,4.097,4.1,3295.0
1703103540000,4.099,4.103,4.097,4.098,913.0
1703103600000,4.1,4.1,4.088,4.093,1457.0
1703103660000,4.091,4.093,4.089,4.093,1256.0
1703103720000,4.093,4.099,4.09,4.099,2505.0
1703103780000,4.097,4.101,4.096,4.098,2880.0
1703103840000,4.098,4.106,4.097,4.101,5682.0
1703103900000,4.102,4.105,4.09,4.105,5307.0
1703103960000,4.105,4.105,4.099,4.105,1348.0
1703104020000,4.106,4.11,4.105,4.106,1900.0
1703104080000,4.107,4.109,4.102,4.102,819.0
1703104140000,4.102,4.105,4.097,4.097,1742.0
1703104200000,4.099,4.104,4.099,4.103,1578.0
1703104260000,4.103,4.108,4.102,4.103,703.0
1703104320000,4.102,4.105,4.099,4.103,960.0
1703104380000,4.102,4.11,4.101,4.108,507.0
1703104440000,4.109,4.112,4.109,4.112,562.0
1703104500000,4.112,4.113,4.108,4.112,640.0
1703104560000,4.112,4.112,4.103,4.103,802.0
1703104620000,4.102,4.106,4.095,4.097,3883.0
1703104680000,4.095,4.095,4.078,4.083,4620.0
1703104740000,4.084,4.084,4.07,4.08,4218.0
1703104800000,4.076,4.08,4.075,4.078,826.0
1703104860000,4.079,4.089,4.079,4.089,676.0
1703104920000,4.089,4.1,4.089,4.098,3155.0
1703104980000,4.098,4.101,4.09,4.09,1340.0
1703105040000,4.091,4.091,4.083,4.083,2341.0
1703105100000,4.083,4.086,4.076,4.076,1101.0
1703105160000,4.075,4.075,4.068,4.073,2553.0
1703105220000,4.074,4.074,4.065,4.066,1296.0
1703105280000,4.066,4.068,4.062,4.062,975.0
1703105340000,4.065,4.073,4.065,4.073,3191.0
1703105400000,4.074,4.079,4.072,4.075,2287.0
1703105460000,4.076,4.078,4.071,4.071,1238.0
1703105520000,4.072,4.072,4.066,4.069,2350.0
1703105580000,4.066,4.066,4.054,4.058,5282.0
1703105640000,4.059,4.064,4.055,4.064,2857.0
1703105700000,4.061,4.067,4.057,4.062,1537.0
1703105760000,4.061,4.068,4.061,4.062,2028.0
1703105820000,4.06,4.061,4.055,4.056,838.0
1703105880000,4.057,4.064,4.057,4.064,1528.0
1703105940000,4.063,4.063,4.058,4.062,2523.0
1703106000000,4.062,4.071,4.062,4.07,1508.0
1703106060000,4.07,4.077,4.07,4.075,2401.0
1703106120000,4.076,4.078,4.069,4.069,1556.0
1703106180000,4.07,4.072,4.062,4.066,1815.0
1703106240000,4.065,4.066,4.063,4.066,543.0
1703106300000,4.067,4.076,4.067,4.076,3114.0
1703106360000,4.075,4.081,4.075,4.081,2801.0
1703106420000,4.081,4.084,4.079,4.079,2119.0
1703106480000,4.077,4.09,4.077,4.089,4487.0
1703106540000,4.088,4.088,4.085,4.085,686.0
1703106600000,4.086,4.088,4.085,4.088,558.0
1703106660000,4.088,4.091,4.086,4.086,411.0
1703106720000,4.087,4.097,4.087,4.095,654.0
1703106780000,4.094,4.098,4.094,4.094,1593.0
1703106840000,4.093,4.095,4.092,4.094,497.0
1703106900000,4.095,4.095,4.091,4.091,371.0
1703106960000,4.09,4.096,4.089,4.096,878.0
1703107020000,4.097,4.102,4.096,4.097,1891.0
1703107080000,4.1,4.126,4.1,4.122,7886.0
1703107140000,4.122,4.125,4.12,4.123,1848.0
1703107200000,4.123,4.124,4.118,4.12,1720.0
1703107260000,4.122,4.123,4.12,4.12,639.0
1703107320000,4.121,4.126,4.12,4.123,1210.0
1703107380000,4.123,4.128,4.119,4.128,2108.0
1703107440000,4.127,4.127,4.123,4.123,767.0
1703107500000,4.122,4.123,4.119,4.122,979.0
1703107560000,4.121,4.122,4.117,4.122,1476.0
1703107620000,4.121,4.123,4.12,4.122,1055.0
1703107680000,4.123,4.125,4.122,4.125,272.0
1703107740000,4.125,4.135,4.125,4.133,5830.0
1703107800000,4.133,4.133,4.116,4.116,4645.0
1703107860000,4.115,4.115,4.109,4.112,2862.0
1703107920000,4.113,4.116,4.112,4.116,625.0
1703107980000,4.117,4.122,4.116,4.122,1441.0
1703108040000,4.121,4.121,4.112,4.114,1722.0
1703108100000,4.112,4.112,4.102,4.102,1111.0
1703108160000,4.101,4.108,4.098,4.107,2024.0
1703108220000,4.108,4.117,4.108,4.117,987.0
1703108280000,4.117,4.118,4.113,4.117,840.0
1703108340000,4.116,4.116,4.106,4.106,1038.0
1703108400000,4.106,4.106,4.1,4.1,657.0
1703108460000,4.098,4.104,4.098,4.104,377.0
1703108520000,4.104,4.104,4.101,4.103,927.0
1703108580000,4.103,4.109,4.1,4.109,645.0
1703108640000,4.108,4.121,4.106,4.12,4596.0
1703108700000,4.12,4.136,4.118,4.134,5243.0
1703108760000,4.133,4.133,4.12,4.122,4329.0
1703108820000,4.12,4.12,4.112,4.112,2075.0
1703108880000,4.112,4.114,4.111,4.112,1554.0
1703108940000,4.113,4.115,4.113,4.114,483.0
1703109000000,4.114,4.126,4.113,4.122,3717.0
1703109060000,4.121,4.121,4.116,4.116,3595.0
1703109120000,4.115,4.117,4.111,4.115,6361.0
1703109180000,4.114,4.114,4.109,4.11,4521.0
1703109240000,4.11,4.11,4.093,4.106,9790.0
1703109300000,4.107,4.107,4.093,4.093,3005.0
1703109360000,4.092,4.101,4.084,4.095,4405.0
1703109420000,4.095,4.114,4.095,4.114,1745.0
1703109480000,4.114,4.12,4.114,4.12,2805.0
1703109540000,4.12,4.134,4.119,4.126,6111.0
1703109600000,4.125,4.125,4.11,4.11,8999.0
1703109660000,4.112,4.113,4.108,4.11,4598.0
1703109720000,4.111,4.126,4.108,4.126,1914.0
1703109780000,4.127,4.137,4.126,4.133,3021.0
1703109840000,4.134,4.141,4.131,4.138,3373.0
1703109900000,4.139,4.144,4.129,4.13,3525.0
1703109960000,4.132,4.132,4.125,4.132,2895.0
1703110020000,4.131,4.136,4.129,4.136,556.0
1703110080000,4.135,4.135,4.128,4.132,2360.0
1703110140000,4.132,4.132,4.126,4.128,2333.0
1703110200000,4.129,4.134,4.126,4.134,1391.0
1703110260000,4.134,4.137,4.132,4.137,1077.0
1703110320000,4.138,4.14,4.137,4.139,575.0
1703110380000,4.14,4.141,4.138,4.138,506.0
1703110440000,4.138,4.138,4.133,4.133,1376.0
1703110500000,4.133,4.138,4.132,4.135,423.0
1703110560000,4.136,4.139,4.136,4.139,510.0
1703110620000,4.14,4.147,4.14,4.143,1064.0
1703110680000,4.143,4.143,4.133,4.135,2077.0
1703110740000,4.135,4.14,4.135,4.137,1623.0
1703110800000,4.137,4.139,4.137,4.138,601.0
1703110860000,4.138,4.142,4.138,4.142,835.0
1703110920000,4.14,4.141,4.138,4.138,825.0
1703110980000,4.138,4.138,4.138,4.138,391.0
1703111040000,4.139,4.142,4.139,4.14,937.0
1703111100000,4.141,4.146,4.141,4.146,656.0
1703111160000,4.145,4.146,4.145,4.145,261.0
1703111220000,4.145,4.148,4.144,4.147,1083.0
1703111280000,4.147,4.148,4.145,4.146,5770.0
1703111340000,4.147,4.15,4.147,4.149,988.0
1703111400000,4.149,4.162,4.149,4.162,2702.0
1703111460000,4.162,4.17,4.162,4.168,3595.0
1703111520000,4.168,4.168,4.158,4.158,2682.0
1703111580000,4.158,4.159,4.156,4.157,2864.0
1703111640000,4.158,4.159,4.157,4.158,937.0
1703111700000,4.158,4.16,4.155,4.155,2295.0
1703111760000,4.155,4.155,4.151,4.152,752.0
1703111820000,4.151,4.154,4.151,4.153,1019.0
1703111880000,4.154,4.154,4.149,4.149,1454.0
1703111940000,4.149,4.149,4.148,4.149,103.0
1703112000000,4.149,4.153,4.149,4.153,1104.0
1703112060000,4.153,4.153,4.149,4.149,596.0
1703112120000,4.15,4.15,4.147,4.147,247.0
1703112180000,4.146,4.146,4.145,4.145,48.0
1703112240000,4.145,4.147,4.145,4.147,716.0
1703112300000,4.147,4.148,4.146,4.148,220.0
1703112360000,4.148,4.149,4.143,4.143,620.0
1703112420000,4.144,4.146,4.144,4.146,1832.0
1703112480000,4.146,4.147,4.145,4.147,317.0
1703112540000,4.146,4.156,4.146,4.156,1090.0
1703112600000,4.156,4.158,4.151,4.151,3039.0
1703112660000,4.152,4.159,4.146,4.159,2625.0
1703112720000,4.159,4.16,4.157,4.157,792.0
1703112780000,4.157,4.157,4.153,4.155,344.0
1703112840000,4.155,4.155,4.139,4.142,2763.0
1703112900000,4.142,4.145,4.142,4.145,855.0
1703112960000,4.146,4.147,4.146,4.146,726.0
1703113020000,4.146,4.146,4.144,4.144,1617.0
1703113080000,4.143,4.145,4.143,4.144,668.0
1703113140000,4.145,4.147,4.145,4.146,1062.0
1703113200000,4.147,4.172,4.147,4.171,9426.0
1703113260000,4.171,4.171,4.146,4.151,11089.0
1703113320000,4.152,4.179,4.152,4.179,5196.0
1703113380000,4.178,4.181,4.168,4.169,5469.0
1703113440000,4.17,4.174,4.168,4.171,3302.0
1703113500000,4.17,4.17,4.157,4.157,3153.0
1703113560000,4.156,4.164,4.155,4.164,1366.0
1703113620000,4.165,4.174,4.165,4.174,1135.0
1703113680000,4.174,4.184,4.174,4.184,4447.0
1703113740000,4.182,4.182,4.156,4.158,9214.0
1703113800000,4.157,4.173,4.151,4.165,7400.0
1703113860000,4.165,4.171,4.161,4.171,2087.0
1703113920000,4.171,4.188,4.168,4.188,5109.0
1703113980000,4.189,4.189,4.171,4.177,8969.0
1703114040000,4.176,4.177,4.164,4.177,8607.0
1703114100000,4.175,4.175,4.166,4.168,2639.0
1703114160000,4.168,4.185,4.163,4.178,4369.0
1703114220000,4.179,4.193,4.179,4.192,5136.0
1703114280000,4.192,4.2,4.187,4.199,8708.0
1703114340000,4.198,4.2,4.197,4.199,345.0
1703114400000,4.197,4.202,4.196,4.199,3936.0
1703114460000,4.199,4.199,4.184,4.194,5338.0
1703114520000,4.192,4.192,4.18,4.186,2172.0
1703114580000,4.187,4.208,4.187,4.208,6630.0
1703114640000,4.208,4.213,4.196,4.209,13928.0
1703114700000,4.211,4.213,4.188,4.197,25001.0
1703114760000,4.197,4.22,4.193,4.218,9803.0
1703114820000,4.218,4.233,4.212,4.223,17731.0
1703114880000,4.224,4.231,4.215,4.223,17427.0
1703114940000,4.224,4.244,4.222,4.241,18008.0
1703115000000,4.24,4.242,4.221,4.225,13088.0
1703115060000,4.224,4.224,4.199,4.201,20951.0
1703115120000,4.201,4.208,4.197,4.204,5801.0
1703115180000,4.203,4.219,4.202,4.213,3480.0
1703115240000,4.213,4.213,4.201,4.204,3222.0
1703115300000,4.205,4.208,4.199,4.201,4294.0
1703115360000,4.201,4.202,4.193,4.193,3049.0
1703115420000,4.194,4.198,4.19,4.198,3308.0
1703115480000,4.199,4.209,4.197,4.209,5003.0
1703115540000,4.209,4.212,4.203,4.206,3018.0
1703115600000,4.207,4.212,4.198,4.198,2601.0
1703115660000,4.198,4.206,4.195,4.195,3723.0
1703115720000,4.195,4.204,4.194,4.201,2803.0
1703115780000,4.202,4.202,4.196,4.199,1486.0
1703115840000,4.199,4.206,4.199,4.202,2284.0
1703115900000,4.201,4.201,4.187,4.189,3190.0
1703115960000,4.19,4.198,4.189,4.19,4490.0
1703116020000,4.189,4.195,4.187,4.192,4537.0
1703116080000,4.192,4.192,4.165,4.182,17429.0
1703116140000,4.181,4.182,4.171,4.173,5443.0
1703116200000,4.174,4.175,4.162,4.17,5935.0
1703116260000,4.171,4.179,4.17,4.179,2409.0
1703116320000,4.179,4.187,4.175,4.184,5442.0
1703116380000,4.184,4.188,4.179,4.179,1942.0
1703116440000,4.179,4.185,4.179,4.182,1456.0
1703116500000,4.182,4.183,4.178,4.178,3201.0
1703116560000,4.179,4.183,4.178,4.182,4037.0
1703116620000,4.184,4.186,4.183,4.183,1370.0
1703116680000,4.182,4.198,4.18,4.196,7194.0
1703116740000,4.195,4.196,4.19,4.19,2024.0
1703116800000,4.192,4.192,4.164,4.171,25346.0
1703116860000,4.172,4.176,4.162,4.164,5756.0
1703116920000,4.163,4.164,4.152,4.164,6207.0
1703116980000,4.163,4.165,4.151,4.151,8318.0
1703117040000,4.152,4.156,4.149,4.155,3172.0
1703117100000,4.155,4.156,4.147,4.154,4705.0
1703117160000,4.155,4.161,4.151,4.154,2287.0
1703117220000,4.154,4.154,4.135,4.142,11397.0
1703117280000,4.141,4.146,4.139,4.145,3394.0
1703117340000,4.147,4.151,4.147,4.15,3799.0
1703117400000,4.149,4.159,4.149,4.151,5142.0
1703117460000,4.152,4.157,4.146,4.146,2753.0
1703117520000,4.149,4.156,4.148,4.156,1490.0
1703117580000,4.157,4.158,4.149,4.149,1822.0
1703117640000,4.149,4.156,4.149,4.152,2005.0
1703117700000,4.152,4.154,4.144,4.147,3394.0
1703117760000,4.147,4.159,4.147,4.152,4524.0
1703117820000,4.154,4.163,4.151,4.163,4825.0
1703117880000,4.162,4.168,4.162,4.168,3622.0
1703117940000,4.168,4.168,4.161,4.166,3561.0
1703118000000,4.167,4.175,4.165,4.169,5064.0
1703118060000,4.167,4.175,4.167,4.171,3515.0
1703118120000,4.17,4.177,4.17,4.175,1524.0
1703118180000,4.174,4.176,4.172,4.175,1208.0
1703118240000,4.177,4.179,4.176,4.178,1690.0
1703118300000,4.178,4.19,4.178,4.188,8544.0
1703118360000,4.188,4.19,4.187,4.188,1051.0
1703118420000,4.189,4.189,4.176,4.176,1982.0
1703118480000,4.178,4.181,4.172,4.175,2198.0
1703118540000,4.176,4.185,4.176,4.185,826.0
1703118600000,4.184,4.186,4.181,4.182,1711.0
1703118660000,4.184,4.198,4.184,4.198,1726.0
1703118720000,4.198,4.205,4.196,4.196,4421.0
1703118780000,4.195,4.197,4.192,4.195,3295.0
1703118840000,4.196,4.2,4.189,4.198,3094.0
1703118900000,4.199,4.209,4.191,4.191,6024.0
1703118960000,4.19,4.199,4.19,4.195,1094.0
1703119020000,4.195,4.207,4.195,4.206,2391.0
1703119080000,4.205,4.212,4.203,4.209,2684.0
1703119140000,4.209,4.212,4.209,4.209,491.0
1703119200000,4.209,4.212,4.206,4.21,1275.0
1703119260000,4.21,4.212,4.208,4.212,771.0
1703119320000,4.213,4.224,4.213,4.224,3072.0
1703119380000,4.224,4.228,4.22,4.222,2271.0
1703119440000,4.22,4.221,4.216,4.221,5496.0
1703119500000,4.219,4.228,4.218,4.224,3121.0
1703119560000,4.226,4.238,4.226,4.23,6515.0
1703119620000,4.231,4.238,4.226,4.23,3276.0
1703119680000,4.232,4.237,4.23,4.236,3700.0
1703119740000,4.237,4.24,4.237,4.239,933.0
1703119800000,4.239,4.243,4.232,4.243,2159.0
1703119860000,4.242,4.244,4.233,4.233,3040.0
1703119920000,4.233,4.238,4.233,4.237,1499.0
1703119980000,4.235,4.235,4.218,4.223,4221.0
1703120040000,4.223,4.235,4.22,4.233,3478.0
1703120100000,4.233,4.243,4.231,4.242,2851.0
1703120160000,4.244,4.244,4.235,4.236,1537.0
1703120220000,4.237,4.261,4.236,4.254,12727.0
1703120280000,4.254,4.254,4.234,4.251,11862.0
1703120340000,4.251,4.251,4.243,4.244,4357.0
1703120400000,4.243,4.26,4.241,4.26,11319.0
1703120460000,4.26,4.273,4.257,4.271,15338.0
1703120520000,4.271,4.273,4.253,4.253,10222.0
1703120580000,4.253,4.253,4.23,4.233,14008.0
1703120640000,4.233,4.236,4.22,4.221,5188.0
1703120700000,4.219,4.241,4.217,4.235,8486.0
1703120760000,4.235,4.235,4.216,4.216,6427.0
1703120820000,4.216,4.217,4.198,4.212,9713.0
1703120880000,4.212,4.212,4.199,4.199,4755.0
1703120940000,4.199,4.215,4.197,4.215,3895.0
1703121000000,4.215,4.216,4.188,4.197,9748.0
1703121060000,4.198,4.198,4.176,4.183,6634.0
1703121120000,4.184,4.185,4.163,4.17,13888.0
1703121180000,4.169,4.173,4.156,4.16,21258.0
1703121240000,4.161,4.166,4.149,4.156,7251.0
1703121300000,4.16,4.172,4.156,4.165,7540.0
1703121360000,4.166,4.167,4.149,4.156,4965.0
1703121420000,4.156,4.162,4.143,4.146,3500.0
1703121480000,4.146,4.151,4.144,4.148,2601.0
1703121540000,4.149,4.154,4.149,4.152,937.0
1703121600000,4.151,4.153,4.141,4.143,8002.0
1703121660000,4.142,4.152,4.13,4.15,9713.0
1703121720000,4.148,4.15,4.14,4.144,8177.0
1703121780000,4.144,4.15,4.133,4.136,12878.0
1703121840000,4.136,4.146,4.135,4.145,1669.0
1703121900000,4.146,4.146,4.134,4.135,7048.0
1703121960000,4.136,4.159,4.13,4.157,13820.0
1703122020000,4.156,4.156,4.146,4.15,2986.0
1703122080000,4.148,4.151,4.141,4.149,3837.0
1703122140000,4.15,4.151,4.13,4.13,10284.0
1703122200000,4.132,4.138,4.13,4.138,2357.0
1703122260000,4.136,4.142,4.131,4.135,4806.0
1703122320000,4.134,4.136,4.13,4.132,1921.0
1703122380000,4.134,4.139,4.129,4.139,1749.0
1703122440000,4.14,4.141,4.133,4.141,2274.0
1703122500000,4.141,4.148,4.141,4.145,8758.0
1703122560000,4.145,4.146,4.137,4.138,1713.0
1703122620000,4.139,4.14,4.129,4.13,1635.0
1703122680000,4.129,4.129,4.125,4.127,1616.0
1703122740000,4.127,4.134,4.126,4.134,1674.0
1703122800000,4.134,4.138,4.133,4.137,1093.0
1703122860000,4.136,4.136,4.125,4.125,2635.0
1703122920000,4.125,4.125,4.117,4.122,2209.0
1703122980000,4.123,4.124,4.121,4.124,787.0
1703123040000,4.125,4.126,4.121,4.125,512.0
1703123100000,4.124,4.141,4.123,4.131,2255.0
1703123160000,4.131,4.135,4.128,4.135,844.0
1703123220000,4.136,4.142,4.136,4.142,861.0
1703123280000,4.142,4.143,4.141,4.143,471.0
1703123340000,4.144,4.153,4.144,4.152,4493.0
1703123400000,4.152,4.164,4.151,4.163,8068.0
1703123460000,4.163,4.165,4.16,4.16,1502.0
1703123520000,4.159,4.166,4.156,4.164,2667.0
1703123580000,4.164,4.174,4.163,4.173,2363.0
1703123640000,4.172,4.175,4.169,4.175,2103.0
1703123700000,4.176,4.186,4.176,4.185,5188.0
1703123760000,4.187,4.192,4.181,4.19,2825.0
1703123820000,4.19,4.194,4.189,4.193,1696.0
1703123880000,4.192,4.195,4.192,4.195,605.0
1703123940000,4.195,4.195,4.188,4.194,1820.0
1703124000000,4.194,4.194,4.163,4.163,6321.0
1703124060000,4.164,4.171,4.158,4.162,6907.0
1703124120000,4.161,4.161,4.132,4.132,13897.0
1703124180000,4.132,4.135,4.123,4.124,9146.0
1703124240000,4.123,4.135,4.123,4.124,4169.0
1703124300000,4.125,4.135,4.119,4.124,6012.0
1703124360000,4.123,4.134,4.122,4.124,3603.0
1703124420000,4.124,4.124,4.101,4.106,15708.0
1703124480000,4.106,4.109,4.103,4.107,3775.0
1703124540000,4.106,4.114,4.106,4.112,2252.0
1703124600000,4.111,4.119,4.104,4.119,4014.0
1703124660000,4.118,4.121,4.114,4.115,4555.0
1703124720000,4.115,4.124,4.115,4.119,3356.0
1703124780000,4.118,4.124,4.115,4.123,773.0
1703124840000,4.122,4.122,4.119,4.121,439.0
1703124900000,4.123,4.127,4.118,4.12,1194.0
1703124960000,4.12,4.122,4.112,4.112,4196.0
1703125020000,4.112,4.112,4.106,4.107,2750.0
1703125080000,4.108,4.111,4.106,4.11,2768.0
1703125140000,4.11,4.115,4.11,4.111,2007.0
1703125200000,4.112,4.12,4.112,4.116,2072.0
1703125260000,4.115,4.124,4.114,4.12,4938.0
1703125320000,4.118,4.121,4.115,4.117,3333.0
1703125380000,4.118,4.121,4.118,4.121,2789.0
1703125440000,4.119,4.12,4.114,4.115,1394.0
1703125500000,4.115,4.115,4.11,4.11,4536.0
1703125560000,4.111,4.121,4.111,4.119,1429.0
1703125620000,4.12,4.131,4.12,4.131,5050.0
1703125680000,4.129,4.14,4.129,4.138,5476.0
1703125740000,4.138,4.138,4.108,4.109,13488.0
1703125800000,4.11,4.111,4.098,4.098,11482.0
1703125860000,4.099,4.105,4.097,4.104,1393.0
1703125920000,4.103,4.107,4.099,4.106,1670.0
1703125980000,4.106,4.115,4.106,4.114,770.0
1703126040000,4.114,4.119,4.111,4.113,1874.0
1703126100000,4.112,4.122,4.111,4.12,2737.0
1703126160000,4.12,4.124,4.115,4.115,2501.0
1703126220000,4.115,4.115,4.102,4.102,6150.0
1703126280000,4.103,4.112,4.103,4.11,1947.0
1703126340000,4.109,4.109,4.102,4.104,1923.0
1703126400000,4.105,4.109,4.1,4.1,1880.0
1703126460000,4.1,4.108,4.1,4.107,1834.0
1703126520000,4.106,4.114,4.103,4.113,1735.0
1703126580000,4.113,4.113,4.107,4.107,1274.0
1703126640000,4.106,4.113,4.106,4.112,1336.0
1703126700000,4.113,4.115,4.107,4.108,2153.0
1703126760000,4.107,4.107,4.101,4.101,921.0
1703126820000,4.1,4.103,4.097,4.101,4181.0
1703126880000,4.102,4.102,4.089,4.089,5099.0
1703126940000,4.089,4.089,4.075,4.077,8081.0
1703127000000,4.076,4.086,4.074,4.086,3507.0
1703127060000,4.087,4.095,4.087,4.095,5525.0
1703127120000,4.096,4.096,4.092,4.093,929.0
1703127180000,4.092,4.092,4.082,4.083,3244.0
1703127240000,4.084,4.084,4.079,4.081,1088.0
1703127300000,4.083,4.087,4.078,4.085,3215.0
1703127360000,4.087,4.089,4.083,4.083,1127.0
1703127420000,4.083,4.097,4.083,4.095,2698.0
1703127480000,4.096,4.099,4.094,4.094,1926.0
1703127540000,4.093,4.099,4.093,4.098,437.0
1703127600000,4.097,4.099,4.091,4.099,2446.0
1703127660000,4.098,4.098,4.094,4.097,1249.0
1703127720000,4.095,4.095,4.089,4.093,1365.0
1703127780000,4.093,4.098,4.091,4.098,1865.0
1703127840000,4.099,4.099,4.095,4.099,608.0
1703127900000,4.1,4.102,4.1,4.1,593.0
1703127960000,4.099,4.101,4.093,4.096,2641.0
1703128020000,4.097,4.1,4.097,4.098,915.0
1703128080000,4.097,4.105,4.095,4.105,4800.0
1703128140000,4.104,4.105,4.103,4.105,813.0
1703128200000,4.104,4.115,4.104,4.115,3524.0
1703128260000,4.114,4.119,4.113,4.118,2862.0
1703128320000,4.117,4.12,4.113,4.117,4845.0
1703128380000,4.117,4.117,4.112,4.113,1632.0
1703128440000,4.114,4.121,4.113,4.118,2256.0
1703128500000,4.118,4.12,4.116,4.12,523.0
1703128560000,4.118,4.123,4.116,4.123,1012.0
1703128620000,4.124,4.13,4.124,4.125,2175.0
1703128680000,4.125,4.129,4.124,4.125,2344.0
1703128740000,4.123,4.123,4.113,4.118,7221.0
1703128800000,4.118,4.141,4.118,4.139,12655.0
1703128860000,4.138,4.141,4.136,4.139,1741.0
1703128920000,4.138,4.147,4.136,4.146,2580.0
1703128980000,4.146,4.156,4.143,4.155,5800.0
1703129040000,4.155,4.158,4.142,4.144,7014.0
1703129100000,4.144,4.152,4.144,4.152,2581.0
1703129160000,4.151,4.151,4.144,4.145,1440.0
1703129220000,4.145,4.145,4.137,4.14,3775.0
1703129280000,4.138,4.141,4.127,4.13,21888.0
1703129340000,4.129,4.131,4.122,4.122,5195.0
1703129400000,4.124,4.124,4.122,4.123,1060.0
1703129460000,4.123,4.123,4.12,4.12,1307.0
1703129520000,4.119,4.128,4.117,4.125,3442.0
1703129580000,4.125,4.128,4.121,4.127,1746.0
1703129640000,4.127,4.131,4.126,4.131,1310.0
1703129700000,4.129,4.13,4.124,4.125,1729.0
1703129760000,4.126,4.126,4.117,4.117,3229.0
1703129820000,4.118,4.119,4.111,4.113,3354.0
1703129880000,4.113,4.114,4.104,4.114,6443.0
1703129940000,4.112,4.112,4.103,4.103,1616.0
1703130000000,4.103,4.103,4.095,4.098,2511.0
1703130060000,4.096,4.096,4.092,4.095,1900.0
1703130120000,4.095,4.098,4.094,4.097,758.0
1703130180000,4.098,4.1,4.09,4.09,1397.0
1703130240000,4.091,4.098,4.091,4.098,627.0
1703130300000,4.099,4.1,4.096,4.099,668.0
1703130360000,4.1,4.101,4.094,4.1,7094.0
1703130420000,4.098,4.098,4.093,4.093,1473.0
1703130480000,4.093,4.093,4.09,4.09,1434.0
1703130540000,4.091,4.093,4.09,4.093,425.0
1703130600000,4.091,4.094,4.088,4.093,1733.0
1703130660000,4.095,4.1,4.095,4.097,1403.0
1703130720000,4.097,4.101,4.097,4.099,854.0
1703130780000,4.099,4.1,4.091,4.091,3710.0
1703130840000,4.09,4.09,4.085,4.09,2852.0
1703130900000,4.089,4.089,4.086,4.088,551.0
1703130960000,4.088,4.091,4.085,4.086,639.0
1703131020000,4.087,4.095,4.087,4.092,2137.0
1703131080000,4.093,4.096,4.089,4.092,2778.0
1703131140000,4.088,4.09,4.086,4.086,1265.0
1703131200000,4.085,4.085,4.074,4.076,8236.0
1703131260000,4.076,4.087,4.074,4.085,1609.0
1703131320000,4.085,4.09,4.085,4.089,2465.0
1703131380000,4.089,4.092,4.086,4.087,3914.0
1703131440000,4.087,4.089,4.086,4.087,2143.0
1703131500000,4.086,4.086,4.079,4.086,1296.0
1703131560000,4.087,4.094,4.087,4.09,3074.0
1703131620000,4.089,4.09,4.083,4.083,677.0
1703131680000,4.082,4.082,4.076,4.077,1071.0
1703131740000,4.076,4.078,4.071,4.074,5374.0
1703131800000,4.074,4.08,4.071,4.077,1264.0
1703131860000,4.079,4.079,4.077,4.078,614.0
1703131920000,4.077,4.077,4.069,4.069,2020.0
1703131980000,4.069,4.071,4.057,4.059,14677.0
1703132040000,4.059,4.062,4.058,4.062,5301.0
1703132100000,4.063,4.071,4.063,4.071,981.0
1703132160000,4.071,4.071,4.059,4.059,5189.0
1703132220000,4.058,4.059,4.054,4.059,5203.0
1703132280000,4.06,4.06,4.056,4.057,3911.0
1703132340000,4.058,4.063,4.054,4.061,3990.0
1703132400000,4.061,4.072,4.061,4.07,4881.0
1703132460000,4.07,4.073,4.07,4.072,1234.0
1703132520000,4.071,4.074,4.07,4.072,2272.0
1703132580000,4.071,4.071,4.065,4.069,1723.0
1703132640000,4.07,4.072,4.069,4.069,537.0
1703132700000,4.07,4.072,4.058,4.062,6095.0
1703132760000,4.061,4.061,4.051,4.054,4702.0
1703132820000,4.054,4.059,4.052,4.059,1809.0
1703132880000,4.059,4.063,4.058,4.063,1296.0
1703132940000,4.063,4.066,4.056,4.056,1430.0
1703133000000,4.055,4.059,4.051,4.057,3624.0
1703133060000,4.057,4.057,4.052,4.054,698.0
1703133120000,4.055,4.067,4.055,4.067,3410.0
1703133180000,4.065,4.065,4.056,4.056,1252.0
1703133240000,4.055,4.058,4.055,4.058,788.0
1703133300000,4.056,4.062,4.054,4.062,2070.0
1703133360000,4.061,4.061,4.054,4.058,1532.0
1703133420000,4.056,4.056,4.05,4.055,2883.0
1703133480000,4.054,4.054,4.05,4.054,1967.0
1703133540000,4.054,4.056,4.052,4.053,1760.0
1703133600000,4.053,4.055,4.053,4.054,403.0
1703133660000,4.054,4.059,4.054,4.059,880.0
1703133720000,4.061,4.061,4.052,4.052,726.0
1703133780000,4.052,4.052,4.042,4.051,11739.0
1703133840000,4.051,4.052,4.047,4.051,2032.0
1703133900000,4.05,4.053,4.044,4.046,3409.0
1703133960000,4.047,4.047,4.045,4.045,465.0
1703134020000,4.045,4.045,4.036,4.038,4874.0
1703134080000,4.04,4.041,4.023,4.031,12965.0
1703134140000,4.032,4.036,4.032,4.035,1511.0
1703134200000,4.035,4.04,4.035,4.039,2906.0
1703134260000,4.038,4.042,4.036,4.037,3364.0
1703134320000,4.037,4.042,4.036,4.04,1157.0
1703134380000,4.042,4.042,4.035,4.036,1494.0
1703134440000,4.034,4.037,4.033,4.035,1660.0
1703134500000,4.035,4.035,4.03,4.03,1910.0
1703134560000,4.03,4.033,4.03,4.031,942.0
1703134620000,4.031,4.031,4.027,4.027,655.0
1703134680000,4.028,4.032,4.028,4.03,1131.0
1703134740000,4.032,4.033,4.027,4.029,1670.0
1703134800000,4.03,4.031,4.023,4.024,1915.0
1703134860000,4.022,4.022,4.009,4.013,18122.0
1703134920000,4.014,4.024,4.012,4.021,2908.0
1703134980000,4.021,4.022,4.0,4.005,23520.0
1703135040000,4.006,4.009,4.004,4.006,3854.0
1703135100000,4.005,4.013,4.003,4.011,3480.0
1703135160000,4.011,4.017,4.011,4.014,2885.0
1703135220000,4.015,4.016,4.004,4.007,2905.0
1703135280000,4.008,4.015,4.007,4.014,1859.0
1703135340000,4.013,4.013,4.003,4.003,2423.0
1703135400000,4.004,4.012,4.004,4.009,1635.0
1703135460000,4.008,4.011,4.008,4.009,575.0
1703135520000,4.009,4.01,4.007,4.008,1084.0
1703135580000,4.007,4.007,4.005,4.005,456.0
1703135640000,4.005,4.007,4.005,4.007,614.0
1703135700000,4.005,4.008,3.992,4.008,14142.0
1703135760000,4.008,4.01,4.007,4.007,733.0
1703135820000,4.008,4.009,4.004,4.006,2254.0
1703135880000,4.004,4.004,3.998,4.001,2836.0
1703135940000,4.001,4.005,4.0,4.005,1272.0
1703136000000,4.005,4.013,4.005,4.01,3714.0
1703136060000,4.01,4.01,4.008,4.01,478.0
1703136120000,4.01,4.012,4.007,4.007,844.0
1703136180000,4.008,4.015,4.007,4.015,2023.0
1703136240000,4.015,4.015,4.005,4.005,1448.0
1703136300000,4.005,4.007,3.995,3.995,3720.0
1703136360000,3.997,4.003,3.997,4.001,2193.0
1703136420000,4.001,4.001,3.999,4.0,1053.0
1703136480000,3.999,4.001,3.996,3.996,1413.0
1703136540000,3.996,3.996,3.992,3.992,693.0
1703136600000,3.993,3.995,3.992,3.995,961.0
1703136660000,3.996,3.999,3.996,3.999,273.0
1703136720000,3.999,4.001,3.999,4.0,223.0
1703136780000,4.0,4.0,3.994,4.0,1647.0
1703136840000,3.999,3.999,3.997,3.997,273.0
1703136900000,3.998,4.0,3.996,3.996,1165.0
1703136960000,3.997,3.997,3.996,3.996,54.0
1703137020000,3.995,3.999,3.994,3.995,1619.0
1703137080000,3.995,3.995,3.981,3.987,8734.0
1703137140000,3.987,3.989,3.985,3.985,855.0
1703137200000,3.986,3.99,3.986,3.988,1572.0
1703137260000,3.989,3.989,3.973,3.979,9121.0
1703137320000,3.98,3.981,3.975,3.979,3122.0
1703137380000,3.98,3.985,3.98,3.984,2501.0
1703137440000,3.985,3.988,3.985,3.986,1216.0
1703137500000,3.986,3.986,3.977,3.977,1693.0
1703137560000,3.977,3.977,3.967,3.969,3562.0
1703137620000,3.971,3.979,3.971,3.976,3449.0
1703137680000,3.975,3.98,3.974,3.977,1425.0
1703137740000,3.977,3.977,3.966,3.971,1922.0
1703137800000,3.971,3.974,3.96,3.966,8767.0
1703137860000,3.967,3.969,3.965,3.965,2081.0
1703137920000,3.965,3.965,3.953,3.962,8631.0
1703137980000,3.962,3.972,3.962,3.97,5551.0
1703138040000,3.97,3.973,3.962,3.966,3639.0
1703138100000,3.966,3.966,3.958,3.963,1598.0
1703138160000,3.962,3.964,3.957,3.964,5537.0
1703138220000,3.965,3.968,3.962,3.965,1039.0
1703138280000,3.965,3.966,3.957,3.959,1851.0
1703138340000,3.959,3.962,3.956,3.961,1208.0
1703138400000,3.962,3.963,3.953,3.96,5832.0
1703138460000,3.961,3.966,3.96,3.966,1932.0
1703138520000,3.966,3.967,3.962,3.965,1972.0
1703138580000,3.965,3.966,3.959,3.963,2063.0
1703138640000,3.963,3.963,3.957,3.958,1153.0
1703138700000,3.958,3.964,3.954,3.962,2650.0
1703138760000,3.961,3.964,3.96,3.962,1269.0
1703138820000,3.963,3.967,3.961,3.963,3015.0
1703138880000,3.963,3.963,3.956,3.963,2015.0
1703138940000,3.964,3.968,3.962,3.964,1998.0
1703139000000,3.964,3.966,3.953,3.953,5675.0
1703139060000,3.952,3.953,3.946,3.946,7285.0
1703139120000,3.946,3.954,3.942,3.952,4949.0
1703139180000,3.953,3.958,3.952,3.953,1246.0
1703139240000,3.953,3.957,3.949,3.956,3225.0
1703139300000,3.954,3.959,3.951,3.959,1258.0
1703139360000,3.959,3.963,3.959,3.961,501.0
1703139420000,3.96,3.96,3.951,3.951,1874.0
1703139480000,3.952,3.957,3.952,3.955,2449.0
1703139540000,3.955,3.958,3.955,3.957,1376.0
1703139600000,3.957,3.959,3.952,3.952,1616.0
1703139660000,3.951,3.956,3.951,3.955,1346.0
1703139720000,3.956,3.965,3.955,3.965,2192.0
1703139780000,3.964,3.967,3.96,3.967,1241.0
1703139840000,3.967,3.976,3.967,3.974,2876.0
1703139900000,3.975,3.978,3.97,3.976,3277.0
1703139960000,3.976,3.981,3.974,3.978,4159.0
1703140020000,3.979,3.986,3.979,3.986,3254.0
1703140080000,3.984,3.986,3.98,3.985,2199.0
1703140140000,3.985,3.985,3.981,3.981,1352.0
1703140200000,3.98,3.984,3.977,3.979,2683.0
1703140260000,3.979,3.982,3.977,3.977,1649.0
1703140320000,3.978,3.984,3.978,3.983,634.0
1703140380000,3.983,3.988,3.983,3.987,1624.0
1703140440000,3.988,3.988,3.985,3.985,603.0
1703140500000,3.985,3.985,3.978,3.979,3238.0
1703140560000,3.98,3.98,3.974,3.974,788.0
1703140620000,3.974,3.979,3.974,3.974,818.0
1703140680000,3.973,3.977,3.973,3.975,1213.0
1703140740000,3.974,3.974,3.971,3.973,815.0
1703140800000,3.974,3.977,3.973,3.975,743.0
1703140860000,3.975,3.979,3.975,3.979,1410.0
1703140920000,3.979,3.98,3.973,3.973,1101.0
1703140980000,3.974,3.977,3.974,3.977,367.0
1703141040000,3.978,3.979,3.974,3.975,413.0
1703141100000,3.974,3.975,3.97,3.97,2037.0
1703141160000,3.971,3.971,3.968,3.97,717.0
1703141220000,3.969,3.972,3.966,3.97,1578.0
1703141280000,3.969,3.97,3.966,3.97,435.0
1703141340000,3.969,3.969,3.962,3.964,1353.0
1703141400000,3.962,3.962,3.96,3.961,1094.0
1703141460000,3.96,3.961,3.96,3.961,698.0
1703141520000,3.962,3.968,3.962,3.967,1172.0
1703141580000,3.968,3.976,3.968,3.969,3100.0
1703141640000,3.968,3.974,3.968,3.973,735.0
1703141700000,3.973,3.977,3.973,3.976,397.0
1703141760000,3.976,3.981,3.976,3.981,453.0
1703141820000,3.979,3.983,3.979,3.983,933.0
1703141880000,3.982,3.984,3.981,3.984,1518.0
1703141940000,3.984,3.989,3.983,3.989,3298.0
1703142000000,3.988,3.99,3.983,3.985,3420.0
1703142060000,3.984,3.988,3.983,3.988,1215.0
1703142120000,3.987,3.988,3.985,3.988,711.0
1703142180000,3.988,3.988,3.982,3.982,549.0
1703142240000,3.981,3.982,3.978,3.98,512.0
1703142300000,3.98,3.98,3.974,3.974,761.0
1703142360000,3.974,3.979,3.974,3.979,1080.0
1703142420000,3.98,3.98,3.976,3.979,1307.0
1703142480000,3.979,3.985,3.979,3.985,1968.0
1703142540000,3.985,3.985,3.98,3.98,733.0
1703142600000,3.979,3.979,3.975,3.978,1425.0
1703142660000,3.978,3.981,3.978,3.98,624.0
1703142720000,3.979,3.981,3.979,3.981,344.0
1703142780000,3.982,3.987,3.982,3.983,2037.0
1703142840000,3.984,3.985,3.98,3.98,861.0
1703142900000,3.979,3.981,3.974,3.974,2784.0
1703142960000,3.975,3.979,3.973,3.979,1846.0
1703143020000,3.98,3.986,3.98,3.986,3508.0
1703143080000,3.986,3.988,3.982,3.984,2217.0
1703143140000,3.983,3.984,3.98,3.982,931.0
1703143200000,3.981,3.984,3.981,3.982,852.0
1703143260000,3.983,3.988,3.983,3.987,1396.0
1703143320000,3.988,3.991,3.988,3.989,1352.0
1703143380000,3.99,3.991,3.989,3.989,1031.0
1703143440000,3.99,3.992,3.985,3.985,2857.0
1703143500000,3.986,3.987,3.981,3.984,1382.0
1703143560000,3.984,3.991,3.984,3.99,1310.0
1703143620000,3.989,3.994,3.988,3.99,2018.0
1703143680000,3.99,3.991,3.99,3.991,211.0
1703143740000,3.992,3.994,3.992,3.992,1015.0
1703143800000,3.992,3.993,3.984,3.984,1565.0
1703143860000,3.985,3.989,3.985,3.987,1074.0
1703143920000,3.987,3.987,3.983,3.984,936.0
1703143980000,3.983,3.983,3.978,3.98,1105.0
1703144040000,3.982,3.986,3.982,3.986,1023.0
1703144100000,3.985,3.985,3.981,3.983,724.0
1703144160000,3.982,3.983,3.975,3.98,6670.0
1703144220000,3.981,3.983,3.98,3.983,420.0
1703144280000,3.983,3.99,3.983,3.99,2935.0
1703144340000,3.991,3.991,3.99,3.99,294.0
1703144400000,3.99,3.99,3.989,3.989,720.0
1703144460000,3.99,3.99,3.983,3.983,807.0
1703144520000,3.983,3.991,3.982,3.991,2630.0
1703144580000,3.988,3.989,3.986,3.986,492.0
1703144640000,3.986,3.991,3.986,3.991,1103.0
1703144700000,3.991,3.996,3.991,3.994,1919.0
1703144760000,3.994,3.999,3.994,3.996,1412.0
1703144820000,3.995,4.0,3.995,4.0,1719.0
1703144880000,3.999,4.001,3.996,3.999,1996.0
1703144940000,3.997,4.0,3.996,3.999,2027.0
1703145000000,3.999,4.007,3.998,4.007,6410.0
1703145060000,4.006,4.008,4.004,4.007,1473.0
1703145120000,4.006,4.013,4.006,4.012,3692.0
1703145180000,4.01,4.014,4.009,4.014,1286.0
1703145240000,4.014,4.015,4.013,4.014,900.0
1703145300000,4.013,4.015,4.012,4.012,1308.0
1703145360000,4.011,4.011,4.007,4.01,2981.0
1703145420000,4.01,4.01,4.004,4.007,1404.0
1703145480000,4.008,4.014,4.008,4.014,859.0
1703145540000,4.013,4.015,4.011,4.012,1091.0
1703145600000,4.012,4.015,4.004,4.015,8185.0
1703145660000,4.015,4.018,4.015,4.017,863.0
1703145720000,4.017,4.02,4.009,4.009,2991.0
1703145780000,4.01,4.01,4.003,4.008,2666.0
1703145840000,4.009,4.011,4.006,4.006,1144.0
1703145900000,4.006,4.007,4.003,4.006,1683.0
1703145960000,4.006,4.01,4.005,4.009,2355.0
1703146020000,4.01,4.012,4.008,4.008,741.0
1703146080000,4.009,4.009,3.994,3.994,4764.0
1703146140000,3.996,3.996,3.994,3.994,732.0
1703146200000,3.995,3.999,3.994,3.999,1231.0
1703146260000,3.998,3.998,3.995,3.995,707.0
1703146320000,3.997,4.001,3.995,3.998,2937.0
1703146380000,3.999,4.0,3.999,4.0,435.0
1703146440000,4.001,4.003,4.001,4.002,346.0
1703146500000,4.002,4.003,3.994,3.997,3793.0
1703146560000,3.998,4.0,3.998,4.0,315.0
1703146620000,4.0,4.001,4.0,4.0,227.0
1703146680000,4.001,4.003,4.0,4.0,591.0
1703146740000,4.001,4.004,4.001,4.004,1411.0
1703146800000,4.005,4.015,4.005,4.014,2656.0
1703146860000,4.015,4.018,4.014,4.018,1354.0
1703146920000,4.018,4.019,4.01,4.01,3312.0
1703146980000,4.012,4.013,4.01,4.01,424.0
1703147040000,4.011,4.013,4.011,4.012,1138.0
1703147100000,4.013,4.013,4.006,4.006,1447.0
1703147160000,4.007,4.007,4.004,4.007,549.0
1703147220000,4.008,4.009,4.006,4.009,548.0
1703147280000,4.009,4.024,4.009,4.02,4943.0
1703147340000,4.02,4.02,4.017,4.018,696.0
1703147400000,4.018,4.022,4.013,4.022,1462.0
1703147460000,4.021,4.021,4.017,4.019,616.0
1703147520000,4.018,4.023,4.015,4.023,974.0
1703147580000,4.022,4.024,4.022,4.022,498.0
1703147640000,4.022,4.022,4.015,4.015,1781.0
1703147700000,4.014,4.014,4.009,4.009,2511.0
1703147760000,4.008,4.008,4.005,4.005,1894.0
1703147820000,4.004,4.011,4.003,4.01,4058.0
1703147880000,4.009,4.013,4.009,4.009,2665.0
1703147940000,4.008,4.008,4.003,4.004,1879.0
1703148000000,4.004,4.005,4.001,4.001,509.0
1703148060000,4.001,4.001,3.992,3.993,3555.0
1703148120000,3.993,3.996,3.993,3.993,764.0
1703148180000,3.992,3.992,3.986,3.989,4154.0
1703148240000,3.989,3.994,3.989,3.991,716.0
1703148300000,3.992,3.993,3.984,3.986,1392.0
1703148360000,3.984,3.984,3.981,3.981,605.0
1703148420000,3.982,3.995,3.982,3.992,2512.0
1703148480000,3.991,3.995,3.987,3.987,815.0
1703148540000,3.987,3.987,3.982,3.982,1625.0
1703148600000,3.983,3.983,3.976,3.977,3107.0
1703148660000,3.977,3.981,3.976,3.977,2908.0
1703148720000,3.977,3.981,3.968,3.97,4343.0
1703148780000,3.97,3.974,3.968,3.973,2248.0
1703148840000,3.974,3.976,3.974,3.976,888.0
1703148900000,3.976,3.977,3.966,3.97,3955.0
1703148960000,3.97,3.972,3.969,3.97,847.0
1703149020000,3.968,3.97,3.966,3.97,1086.0
1703149080000,3.969,3.969,3.963,3.963,2831.0
1703149140000,3.964,3.965,3.955,3.96,4200.0
1703149200000,3.96,3.972,3.959,3.971,7130.0
1703149260000,3.97,3.973,3.963,3.967,2332.0
1703149320000,3.966,3.967,3.964,3.964,1005.0
1703149380000,3.964,3.971,3.964,3.97,1851.0
1703149440000,3.969,3.979,3.969,3.978,2685.0
1703149500000,3.975,3.984,3.97,3.98,6552.0
1703149560000,3.98,3.98,3.968,3.969,4145.0
1703149620000,3.968,3.979,3.967,3.978,2675.0
1703149680000,3.978,3.981,3.977,3.98,3240.0
1703149740000,3.979,3.979,3.973,3.975,4273.0
1703149800000,3.975,3.986,3.973,3.984,3546.0
1703149860000,3.983,3.983,3.98,3.982,832.0
1703149920000,3.982,3.985,3.982,3.985,1475.0
1703149980000,3.985,3.991,3.985,3.991,1381.0
1703150040000,3.992,3.994,3.989,3.992,2161.0
1703150100000,3.992,3.995,3.989,3.989,755.0
1703150160000,3.991,4.001,3.991,3.996,5277.0
1703150220000,3.995,3.995,3.992,3.992,626.0
1703150280000,3.991,3.991,3.985,3.986,2114.0
1703150340000,3.986,3.99,3.986,3.99,1661.0
1703150400000,3.989,3.991,3.985,3.986,1384.0
1703150460000,3.987,3.993,3.983,3.983,2626.0
1703150520000,3.983,3.984,3.98,3.98,2677.0
1703150580000,3.979,3.979,3.966,3.974,5059.0
1703150640000,3.972,3.972,3.965,3.965,1653.0
1703150700000,3.964,3.965,3.941,3.945,15988.0
1703150760000,3.946,3.948,3.942,3.942,6324.0
1703150820000,3.942,3.949,3.929,3.946,13622.0
1703150880000,3.946,3.946,3.934,3.94,11649.0
1703150940000,3.941,3.945,3.938,3.938,2473.0
1703151000000,3.938,3.939,3.933,3.933,2036.0
1703151060000,3.934,3.951,3.934,3.949,6363.0
1703151120000,3.949,3.95,3.94,3.943,3704.0
1703151180000,3.943,3.958,3.943,3.957,2649.0
1703151240000,3.957,3.964,3.957,3.963,1875.0
1703151300000,3.964,3.97,3.958,3.97,2914.0
1703151360000,3.968,3.968,3.96,3.966,1548.0
1703151420000,3.967,3.971,3.964,3.964,3483.0
1703151480000,3.966,3.97,3.964,3.965,4765.0
1703151540000,3.966,3.967,3.964,3.964,1819.0
1703151600000,3.965,3.965,3.959,3.964,3003.0
1703151660000,3.962,3.962,3.958,3.958,809.0
1703151720000,3.959,3.965,3.959,3.962,1333.0
1703151780000,3.964,3.964,3.953,3.96,3733.0
1703151840000,3.96,3.964,3.959,3.96,1129.0
1703151900000,3.962,3.962,3.953,3.955,540.0
1703151960000,3.957,3.968,3.957,3.964,2017.0
1703152020000,3.964,3.966,3.958,3.966,2731.0
1703152080000,3.967,3.967,3.956,3.958,1594.0
1703152140000,3.957,3.961,3.957,3.961,1383.0
1703152200000,3.962,3.964,3.955,3.959,3905.0
1703152260000,3.961,3.964,3.959,3.964,1033.0
1703152320000,3.965,3.966,3.962,3.966,967.0
1703152380000,3.966,3.969,3.966,3.968,1820.0
1703152440000,3.969,3.972,3.968,3.972,1438.0
1703152500000,3.971,3.973,3.964,3.964,1536.0
1703152560000,3.963,3.966,3.959,3.966,3157.0
1703152620000,3.967,3.972,3.967,3.97,989.0
1703152680000,3.969,3.973,3.967,3.972,1195.0
1703152740000,3.973,3.977,3.973,3.977,1023.0
1703152800000,3.975,3.983,3.972,3.982,5708.0
1703152860000,3.982,3.987,3.981,3.986,2379.0
1703152920000,3.987,3.987,3.985,3.986,185.0
1703152980000,3.986,3.995,3.986,3.995,2014.0
1703153040000,3.994,3.995,3.988,3.989,820.0
1703153100000,3.987,3.998,3.987,3.998,3307.0
1703153160000,3.998,3.999,3.997,3.999,958.0
1703153220000,3.999,3.999,3.995,3.998,4096.0
1703153280000,3.999,4.003,3.999,4.002,2954.0
1703153340000,4.001,4.001,3.995,4.0,2264.0
1703153400000,3.998,4.005,3.998,4.0,5826.0
1703153460000,4.001,4.001,3.997,4.001,1021.0
1703153520000,4.001,4.001,3.991,3.991,1758.0
1703153580000,3.991,3.992,3.988,3.992,1604.0
1703153640000,3.991,3.993,3.989,3.993,1571.0
1703153700000,3.993,3.994,3.983,3.984,1442.0
1703153760000,3.983,3.991,3.982,3.991,1927.0
1703153820000,3.992,3.997,3.991,3.994,977.0
1703153880000,3.995,3.998,3.991,3.991,1310.0
1703153940000,3.992,3.997,3.992,3.994,2086.0
1703154000000,3.994,3.994,3.984,3.986,1850.0
1703154060000,3.987,3.992,3.987,3.99,1048.0
1703154120000,3.991,3.991,3.991,3.991,30.0
1703154180000,3.99,3.991,3.99,3.991,210.0
1703154240000,3.99,3.992,3.988,3.992,1048.0
1703154300000,3.992,3.997,3.992,3.997,876.0
1703154360000,3.997,3.998,3.995,3.995,376.0
1703154420000,3.997,4.0,3.995,4.0,949.0
1703154480000,4.001,4.001,3.993,3.993,920.0
1703154540000,3.992,3.992,3.987,3.988,1147.0
1703154600000,3.99,3.995,3.988,3.99,1661.0
1703154660000,3.989,3.989,3.978,3.978,1058.0
1703154720000,3.979,3.985,3.979,3.985,1707.0
1703154780000,3.984,3.986,3.982,3.982,1389.0
1703154840000,3.982,3.984,3.981,3.981,705.0
1703154900000,3.98,3.98,3.977,3.977,1826.0
1703154960000,3.976,3.988,3.974,3.988,2391.0
1703155020000,3.989,3.993,3.989,3.993,1012.0
1703155080000,3.993,3.993,3.986,3.991,2691.0
1703155140000,3.989,3.991,3.988,3.991,241.0
1703155200000,3.991,3.991,3.984,3.985,2667.0
1703155260000,3.985,3.985,3.979,3.98,1520.0
1703155320000,3.98,3.982,3.974,3.974,2083.0
1703155380000,3.975,3.976,3.974,3.975,664.0
1703155440000,3.976,3.98,3.976,3.98,300.0
1703155500000,3.98,3.99,3.978,3.986,2026.0
1703155560000,3.987,3.99,3.987,3.989,275.0
1703155620000,3.988,3.992,3.984,3.99,2060.0
1703155680000,3.991,3.992,3.99,3.99,809.0
1703155740000,3.991,3.995,3.99,3.994,1502.0
1703155800000,3.992,3.992,3.986,3.987,978.0
1703155860000,3.99,3.996,3.988,3.994,2997.0
1703155920000,3.995,3.998,3.995,3.998,331.0
1703155980000,3.998,4.002,3.995,4.001,5070.0
1703156040000,4.001,4.005,4.001,4.002,1191.0
1703156100000,4.002,4.004,3.999,4.002,1458.0
1703156160000,4.003,4.004,3.999,3.999,2475.0
1703156220000,3.999,4.006,3.998,4.003,4184.0
1703156280000,4.004,4.007,4.002,4.007,2443.0
1703156340000,4.007,4.01,4.003,4.003,3946.0
1703156400000,4.004,4.01,4.002,4.007,3811.0
1703156460000,4.008,4.009,4.007,4.008,585.0
1703156520000,4.009,4.013,4.009,4.01,3360.0
1703156580000,4.009,4.01,4.006,4.007,2492.0
1703156640000,4.006,4.011,4.005,4.008,766.0
1703156700000,4.009,4.013,4.003,4.013,8261.0
1703156760000,4.013,4.023,4.013,4.02,5414.0
1703156820000,4.02,4.023,4.019,4.02,1687.0
1703156880000,4.019,4.021,4.017,4.017,479.0
1703156940000,4.018,4.021,4.012,4.014,9189.0
1703157000000,4.012,4.015,4.012,4.013,1292.0
1703157060000,4.012,4.014,4.01,4.013,2316.0
1703157120000,4.013,4.02,4.012,4.02,4699.0
1703157180000,4.021,4.025,4.021,4.021,2637.0
1703157240000,4.022,4.025,4.02,4.023,714.0
1703157300000,4.024,4.024,4.019,4.02,893.0
1703157360000,4.021,4.023,4.016,4.016,2422.0
1703157420000,4.017,4.017,4.014,4.014,281.0
1703157480000,4.015,4.015,4.01,4.014,884.0
1703157540000,4.012,4.012,4.008,4.008,1270.0
1703157600000,4.009,4.014,4.008,4.014,1365.0
1703157660000,4.015,4.015,4.011,4.013,901.0
1703157720000,4.011,4.011,4.01,4.01,583.0
1703157780000,4.009,4.009,4.006,4.006,792.0
1703157840000,4.005,4.01,4.002,4.009,1944.0
1703157900000,4.008,4.015,4.008,4.012,2401.0
1703157960000,4.013,4.015,4.012,4.013,1021.0
1703158020000,4.012,4.014,4.008,4.008,2537.0
1703158080000,4.009,4.012,4.007,4.009,1331.0
1703158140000,4.009,4.009,4.002,4.006,7421.0
1703158200000,4.005,4.008,4.005,4.005,1041.0
1703158260000,4.005,4.005,3.999,3.999,2207.0
1703158320000,3.999,4.003,3.997,4.003,788.0
1703158380000,4.0,4.001,3.998,4.001,663.0
1703158440000,4.001,4.005,4.001,4.005,571.0
1703158500000,4.006,4.006,4.002,4.002,349.0
1703158560000,4.003,4.007,4.001,4.007,813.0
1703158620000,4.005,4.005,4.001,4.004,1313.0
1703158680000,4.005,4.006,4.0,4.001,599.0
1703158740000,4.001,4.002,3.998,3.998,1403.0
1703158800000,3.997,3.999,3.997,3.999,1539.0
1703158860000,3.999,4.0,3.997,4.0,644.0
1703158920000,4.0,4.0,3.993,3.996,928.0
1703158980000,3.995,4.004,3.995,4.004,754.0
1703159040000,4.003,4.005,4.003,4.003,923.0
1703159100000,4.004,4.008,4.004,4.008,1104.0
1703159160000,4.007,4.009,4.004,4.004,757.0
1703159220000,4.003,4.006,4.001,4.004,2363.0
1703159280000,4.003,4.004,4.002,4.002,283.0
1703159340000,4.003,4.003,3.995,3.996,2177.0
1703159400000,3.996,4.0,3.996,3.998,3295.0
1703159460000,3.999,3.999,3.989,3.991,1129.0
1703159520000,3.991,3.991,3.983,3.987,3442.0
1703159580000,3.987,3.991,3.987,3.99,3398.0
1703159640000,3.99,3.99,3.987,3.987,351.0
1703159700000,3.987,3.988,3.985,3.988,434.0
1703159760000,3.989,3.989,3.982,3.984,537.0
1703159820000,3.984,3.989,3.984,3.989,141.0
1703159880000,3.988,3.992,3.988,3.99,1134.0
1703159940000,3.991,3.992,3.99,3.992,41.0
1703160000000,3.992,3.998,3.989,3.998,696.0
1703160060000,3.999,4.004,3.997,4.001,1449.0
1703160120000,4.001,4.002,3.993,3.996,1323.0
1703160180000,3.997,4.002,3.997,4.001,908.0
1703160240000,4.002,4.003,3.995,3.995,1482.0
1703160300000,3.996,3.998,3.994,3.995,1171.0
1703160360000,3.996,4.002,3.996,4.001,2076.0
1703160420000,4.002,4.009,4.002,4.008,2054.0
1703160480000,4.01,4.019,4.002,4.004,13013.0
1703160540000,4.006,4.008,4.004,4.008,3267.0
1703160600000,4.006,4.009,4.001,4.003,6702.0
1703160660000,4.004,4.009,4.003,4.008,6365.0
1703160720000,4.006,4.021,4.006,4.012,9991.0
1703160780000,4.015,4.02,4.015,4.019,5284.0
1703160840000,4.019,4.019,4.011,4.011,4267.0
1703160900000,4.011,4.02,4.011,4.02,2858.0
1703160960000,4.02,4.02,4.003,4.008,8660.0
1703161020000,4.008,4.008,3.996,3.996,5392.0
1703161080000,3.998,4.009,3.998,4.003,5943.0
1703161140000,4.004,4.005,3.994,3.996,2328.0
1703161200000,3.996,3.996,3.982,3.982,5014.0
1703161260000,3.983,3.994,3.982,3.99,4674.0
1703161320000,3.99,3.994,3.988,3.988,4647.0
1703161380000,3.989,3.989,3.982,3.987,4870.0
1703161440000,3.986,3.993,3.985,3.993,4429.0
1703161500000,3.992,3.999,3.991,3.999,3424.0
1703161560000,3.999,4.001,3.995,4.001,2941.0
1703161620000,4.0,4.0,3.989,3.996,3693.0
1703161680000,3.996,4.001,3.993,3.993,4319.0
1703161740000,3.992,4.003,3.992,3.998,3347.0
1703161800000,3.999,4.004,3.993,3.995,3319.0
1703161860000,3.996,3.998,3.995,3.997,1041.0
1703161920000,3.998,4.007,3.998,4.007,2343.0
1703161980000,4.007,4.007,3.999,4.004,2109.0
1703162040000,4.005,4.005,3.997,4.0,3657.0
1703162100000,4.001,4.011,3.999,4.009,2504.0
1703162160000,4.009,4.009,4.0,4.002,2116.0
1703162220000,4.002,4.007,4.002,4.007,549.0
1703162280000,4.007,4.007,4.002,4.005,1883.0
1703162340000,4.006,4.006,4.003,4.005,853.0
1703162400000,4.005,4.006,4.003,4.006,824.0
1703162460000,4.006,4.011,4.005,4.005,1242.0
1703162520000,4.005,4.008,4.005,4.007,1112.0
1703162580000,4.007,4.008,4.004,4.005,700.0
1703162640000,4.006,4.01,4.005,4.005,4820.0
1703162700000,4.004,4.008,4.001,4.006,4277.0
1703162760000,4.007,4.007,4.0,4.001,4925.0
1703162820000,4.002,4.002,3.994,3.999,3114.0
1703162880000,4.0,4.003,3.999,4.0,1928.0
1703162940000,4.001,4.005,4.001,4.005,1206.0
1703163000000,4.004,4.012,4.004,4.012,2593.0
1703163060000,4.012,4.012,3.999,3.999,3629.0
1703163120000,3.999,4.0,3.993,3.995,1247.0
1703163180000,3.995,3.998,3.989,3.991,4204.0
1703163240000,3.992,3.998,3.991,3.998,1734.0
1703163300000,3.997,4.002,3.993,3.995,2437.0
1703163360000,3.996,3.996,3.986,3.989,1891.0
1703163420000,3.991,3.994,3.987,3.987,2734.0
1703163480000,3.987,3.988,3.982,3.982,1978.0
1703163540000,3.981,3.985,3.978,3.985,1593.0
1703163600000,3.985,3.987,3.974,3.974,2599.0
1703163660000,3.974,3.978,3.957,3.961,22564.0
1703163720000,3.961,3.967,3.96,3.966,3256.0
1703163780000,3.965,3.965,3.961,3.965,2836.0
1703163840000,3.964,3.964,3.951,3.952,4923.0
1703163900000,3.954,3.965,3.954,3.964,2679.0
1703163960000,3.963,3.968,3.963,3.965,1385.0
1703164020000,3.967,3.979,3.965,3.979,8806.0
1703164080000,3.979,3.98,3.979,3.98,2441.0
1703164140000,3.979,3.981,3.974,3.981,3716.0
1703164200000,3.98,3.98,3.975,3.979,1718.0
1703164260000,3.978,3.982,3.978,3.982,1283.0
1703164320000,3.982,3.987,3.982,3.986,2712.0
1703164380000,3.986,3.992,3.983,3.983,4832.0
1703164440000,3.984,3.991,3.984,3.989,2149.0
1703164500000,3.988,3.994,3.985,3.989,2085.0
1703164560000,3.99,3.998,3.99,3.996,1519.0
1703164620000,3.997,4.0,3.996,3.996,1509.0
1703164680000,3.995,3.997,3.992,3.994,2559.0
1703164740000,3.993,3.993,3.987,3.991,3331.0
1703164800000,3.99,3.994,3.989,3.992,2342.0
1703164860000,3.993,3.993,3.982,3.983,3789.0
1703164920000,3.983,3.983,3.976,3.977,1105.0
1703164980000,3.976,3.982,3.975,3.982,2009.0
1703165040000,3.982,3.99,3.981,3.99,1516.0
1703165100000,3.99,3.993,3.988,3.993,297.0
1703165160000,3.993,3.997,3.987,3.987,2059.0
1703165220000,3.988,3.988,3.984,3.984,332.0
1703165280000,3.984,3.99,3.984,3.984,3917.0
1703165340000,3.984,3.987,3.984,3.987,827.0
1703165400000,3.985,3.992,3.985,3.992,782.0
1703165460000,3.992,3.997,3.989,3.997,1280.0
1703165520000,3.996,3.998,3.996,3.997,446.0
1703165580000,3.997,4.001,3.996,3.999,977.0
1703165640000,3.999,4.001,3.998,3.999,943.0
1703165700000,3.998,4.002,3.998,4.0,2608.0
1703165760000,4.0,4.0,3.995,3.996,832.0
1703165820000,3.995,3.996,3.99,3.994,1209.0
1703165880000,3.993,3.997,3.99,3.995,1516.0
1703165940000,3.996,4.004,3.996,4.004,2364.0
1703166000000,4.004,4.004,4.003,4.004,827.0
1703166060000,4.005,4.011,4.005,4.011,2452.0
1703166120000,4.01,4.011,4.001,4.004,898.0
1703166180000,4.004,4.006,4.003,4.004,1722.0
1703166240000,4.003,4.007,3.999,4.005,2085.0
1703166300000,4.004,4.004,3.999,3.999,742.0
1703166360000,4.0,4.007,4.0,4.005,301.0
1703166420000,4.004,4.009,4.001,4.008,1131.0
1703166480000,4.009,4.011,4.007,4.011,346.0
1703166540000,4.009,4.011,4.009,4.011,664.0
1703166600000,4.011,4.011,4.006,4.01,629.0
1703166660000,4.01,4.01,4.007,4.008,344.0
1703166720000,4.008,4.011,4.008,4.01,1637.0
1703166780000,4.008,4.009,4.005,4.008,1744.0
1703166840000,4.009,4.01,4.009,4.01,454.0
1703166900000,4.01,4.011,4.007,4.007,400.0
1703166960000,4.008,4.009,4.002,4.005,4424.0
1703167020000,4.003,4.003,4.0,4.0,1611.0
1703167080000,4.0,4.01,4.0,4.01,1323.0
1703167140000,4.01,4.012,4.008,4.012,356.0
1703167200000,4.01,4.011,4.001,4.001,2134.0
1703167260000,4.002,4.002,4.0,4.001,1124.0
1703167320000,4.002,4.005,4.0,4.0,1092.0
1703167380000,3.999,3.999,3.994,3.994,3210.0
1703167440000,3.993,3.995,3.992,3.993,1317.0
1703167500000,3.994,4.005,3.993,4.001,4046.0
1703167560000,4.002,4.005,3.997,3.997,2110.0
1703167620000,3.997,3.997,3.984,3.991,11620.0
1703167680000,3.99,3.99,3.984,3.985,2969.0
1703167740000,3.985,3.985,3.982,3.982,1519.0
1703167800000,3.982,3.983,3.965,3.965,4214.0
1703167860000,3.965,3.97,3.943,3.943,16472.0
1703167920000,3.947,3.954,3.941,3.943,8572.0
1703167980000,3.945,3.952,3.944,3.946,5071.0
1703168040000,3.946,3.955,3.944,3.946,5650.0
1703168100000,3.944,3.961,3.944,3.956,3148.0
1703168160000,3.955,3.956,3.93,3.934,10165.0
1703168220000,3.935,3.95,3.935,3.95,5345.0
1703168280000,3.949,3.956,3.941,3.95,9154.0
1703168340000,3.951,3.958,3.951,3.958,2734.0
1703168400000,3.958,3.959,3.945,3.958,4139.0
1703168460000,3.958,3.966,3.958,3.964,2004.0
1703168520000,3.964,3.964,3.958,3.961,1440.0
1703168580000,3.961,3.968,3.959,3.964,1994.0
1703168640000,3.965,3.968,3.954,3.957,5296.0
1703168700000,3.957,3.963,3.955,3.96,7658.0
1703168760000,3.96,3.961,3.952,3.952,2578.0
1703168820000,3.951,3.957,3.951,3.953,802.0
1703168880000,3.955,3.956,3.942,3.947,8729.0
1703168940000,3.946,3.949,3.927,3.931,9497.0
1703169000000,3.933,3.942,3.929,3.935,8554.0
1703169060000,3.936,3.944,3.923,3.925,11613.0
1703169120000,3.925,3.941,3.925,3.941,10636.0
1703169180000,3.938,3.944,3.93,3.938,4995.0
1703169240000,3.94,3.941,3.933,3.938,5281.0
1703169300000,3.937,3.941,3.935,3.935,3453.0
1703169360000,3.936,3.939,3.933,3.935,2566.0
1703169420000,3.934,3.934,3.928,3.928,1963.0
1703169480000,3.93,3.937,3.929,3.937,1439.0
1703169540000,3.938,3.941,3.933,3.933,3496.0
1703169600000,3.933,3.933,3.927,3.932,3054.0
1703169660000,3.933,3.934,3.927,3.928,1922.0
1703169720000,3.928,3.93,3.915,3.915,10086.0
1703169780000,3.915,3.916,3.901,3.905,13964.0
1703169840000,3.905,3.906,3.882,3.891,31960.0
1703169900000,3.892,3.908,3.891,3.892,16509.0
1703169960000,3.891,3.899,3.885,3.899,7470.0
1703170020000,3.9,3.903,3.896,3.897,3826.0
1703170080000,3.896,3.903,3.891,3.899,10093.0
1703170140000,3.901,3.906,3.899,3.903,8615.0
1703170200000,3.903,3.907,3.9,3.9,3146.0
1703170260000,3.898,3.904,3.896,3.901,3303.0
1703170320000,3.902,3.908,3.901,3.905,5708.0
1703170380000,3.905,3.909,3.903,3.906,2719.0
1703170440000,3.906,3.908,3.9,3.9,5678.0
1703170500000,3.901,3.907,3.897,3.902,4606.0
1703170560000,3.902,3.902,3.894,3.897,4114.0
1703170620000,3.897,3.901,3.891,3.891,2911.0
1703170680000,3.891,3.893,3.876,3.887,13278.0
1703170740000,3.887,3.889,3.877,3.879,12610.0
1703170800000,3.88,3.894,3.874,3.894,12052.0
1703170860000,3.892,3.894,3.883,3.888,6109.0
1703170920000,3.888,3.888,3.865,3.866,14622.0
1703170980000,3.867,3.868,3.853,3.867,25444.0
1703171040000,3.867,3.887,3.866,3.885,17587.0
1703171100000,3.885,3.895,3.885,3.891,12713.0
1703171160000,3.894,3.897,3.891,3.897,3150.0
1703171220000,3.896,3.906,3.894,3.906,7172.0
1703171280000,3.906,3.91,3.9,3.902,12798.0
1703171340000,3.903,3.904,3.891,3.9,9734.0
1703171400000,3.901,3.906,3.899,3.902,4084.0
1703171460000,3.901,3.901,3.894,3.899,1020.0
1703171520000,3.899,3.908,3.898,3.908,1961.0
1703171580000,3.906,3.911,3.906,3.907,1678.0
1703171640000,3.908,3.91,3.904,3.909,1567.0
1703171700000,3.909,3.914,3.904,3.91,2690.0
1703171760000,3.911,3.915,3.907,3.911,2503.0
1703171820000,3.911,3.914,3.908,3.912,974.0
1703171880000,3.913,3.916,3.911,3.913,2857.0
1703171940000,3.913,3.92,3.912,3.92,2877.0
1703172000000,3.918,3.926,3.918,3.924,4860.0
1703172060000,3.925,3.93,3.925,3.93,1458.0
1703172120000,3.929,3.929,3.924,3.924,1250.0
1703172180000,3.923,3.926,3.92,3.924,3009.0
1703172240000,3.925,3.93,3.924,3.93,1886.0
1703172300000,3.929,3.93,3.925,3.925,1066.0
1703172360000,3.927,3.927,3.917,3.922,2874.0
1703172420000,3.923,3.928,3.918,3.926,6903.0
1703172480000,3.925,3.928,3.923,3.926,1840.0
1703172540000,3.926,3.93,3.923,3.926,2096.0
1703172600000,3.926,3.927,3.92,3.921,5964.0
1703172660000,3.921,3.927,3.919,3.925,4145.0
1703172720000,3.924,3.927,3.923,3.927,2045.0
1703172780000,3.925,3.929,3.924,3.928,3665.0
1703172840000,3.926,3.934,3.926,3.933,2714.0
1703172900000,3.933,3.934,3.929,3.933,1585.0
1703172960000,3.934,3.936,3.929,3.931,3847.0
1703173020000,3.931,3.932,3.924,3.926,1827.0
1703173080000,3.925,3.925,3.918,3.924,5311.0
1703173140000,3.924,3.929,3.923,3.926,1719.0
1703173200000,3.925,3.933,3.925,3.933,2172.0
1703173260000,3.934,3.935,3.928,3.932,2515.0
1703173320000,3.932,3.939,3.932,3.938,5488.0
1703173380000,3.937,3.94,3.93,3.933,1804.0
1703173440000,3.933,3.937,3.933,3.936,1317.0
1703173500000,3.936,3.938,3.933,3.934,860.0
1703173560000,3.934,3.936,3.923,3.928,3121.0
1703173620000,3.929,3.932,3.927,3.931,1584.0
1703173680000,3.932,3.932,3.927,3.929,1056.0
1703173740000,3.93,3.933,3.929,3.933,2660.0
1703173800000,3.933,3.933,3.927,3.931,3036.0
1703173860000,3.931,3.933,3.928,3.933,2100.0
1703173920000,3.934,3.938,3.928,3.931,1140.0
1703173980000,3.93,3.933,3.93,3.933,548.0
1703174040000,3.935,3.936,3.931,3.936,1038.0
1703174100000,3.936,3.944,3.934,3.941,2881.0
1703174160000,3.941,3.947,3.94,3.945,936.0
1703174220000,3.945,3.947,3.944,3.947,1082.0
1703174280000,3.946,3.948,3.946,3.946,905.0
1703174340000,3.948,3.95,3.948,3.948,1426.0
1703174400000,3.949,3.958,3.948,3.955,9200.0
1703174460000,3.955,3.963,3.955,3.961,2944.0
1703174520000,3.961,3.961,3.948,3.953,4307.0
1703174580000,3.954,3.958,3.954,3.957,1933.0
1703174640000,3.957,3.96,3.956,3.959,373.0
1703174700000,3.959,3.972,3.959,3.972,6241.0
1703174760000,3.971,3.976,3.97,3.97,7508.0
1703174820000,3.969,3.982,3.969,3.982,5500.0
1703174880000,3.983,3.986,3.982,3.986,2584.0
1703174940000,3.986,3.995,3.986,3.99,10497.0
1703175000000,3.991,3.993,3.987,3.988,2125.0
1703175060000,3.987,3.987,3.982,3.985,2271.0
1703175120000,3.986,3.996,3.986,3.994,2400.0
1703175180000,3.994,3.998,3.994,3.995,703.0
1703175240000,3.995,4.002,3.995,4.002,1838.0
1703175300000,4.002,4.004,4.0,4.003,1782.0
1703175360000,4.004,4.004,3.996,3.998,2658.0
1703175420000,3.997,4.003,3.992,4.003,1812.0
1703175480000,4.002,4.002,3.995,3.998,890.0
1703175540000,3.996,4.0,3.995,4.0,1597.0
1703175600000,4.0,4.001,3.992,3.992,1800.0
1703175660000,3.993,3.999,3.992,3.995,2002.0
1703175720000,3.993,3.993,3.983,3.984,3157.0
1703175780000,3.984,3.984,3.977,3.98,1499.0
1703175840000,3.979,3.982,3.971,3.982,3344.0
1703175900000,3.982,3.982,3.973,3.974,1153.0
1703175960000,3.974,3.982,3.974,3.979,2068.0
1703176020000,3.978,3.987,3.978,3.982,1569.0
1703176080000,3.984,3.985,3.973,3.973,2131.0
1703176140000,3.972,3.973,3.967,3.973,1090.0
1703176200000,3.973,3.985,3.972,3.985,3538.0
1703176260000,3.986,3.988,3.976,3.979,3880.0
1703176320000,3.978,3.978,3.961,3.962,2978.0
1703176380000,3.961,3.967,3.959,3.963,2087.0
1703176440000,3.963,3.971,3.963,3.971,4844.0
1703176500000,3.97,3.975,3.965,3.969,1490.0
1703176560000,3.968,3.968,3.957,3.957,2838.0
1703176620000,3.956,3.972,3.955,3.972,3542.0
1703176680000,3.972,3.972,3.96,3.961,2631.0
1703176740000,3.959,3.959,3.951,3.952,873.0
1703176800000,3.952,3.955,3.947,3.95,2095.0
1703176860000,3.95,3.951,3.946,3.946,1866.0
1703176920000,3.947,3.947,3.93,3.943,16367.0
1703176980000,3.943,3.946,3.939,3.943,1770.0
1703177040000,3.943,3.951,3.943,3.95,1996.0
1703177100000,3.95,3.959,3.941,3.942,8560.0
1703177160000,3.943,3.95,3.943,3.949,2500.0
1703177220000,3.951,3.953,3.946,3.948,1536.0
1703177280000,3.949,3.968,3.949,3.968,14354.0
1703177340000,3.968,3.972,3.963,3.969,3370.0
1703177400000,3.97,3.982,3.97,3.982,1755.0
1703177460000,3.983,3.984,3.978,3.984,921.0
1703177520000,3.984,3.984,3.971,3.971,1588.0
1703177580000,3.973,3.973,3.967,3.97,728.0
1703177640000,3.97,3.975,3.968,3.974,1501.0
1703177700000,3.974,3.974,3.971,3.972,1110.0
1703177760000,3.971,3.985,3.971,3.985,2247.0
1703177820000,3.985,3.986,3.984,3.986,1371.0
1703177880000,3.986,3.998,3.986,3.998,2467.0
1703177940000,3.997,4.005,3.997,4.001,5440.0
1703178000000,4.001,4.001,3.993,3.996,3337.0
1703178060000,3.997,3.998,3.993,3.993,909.0
1703178120000,3.993,4.003,3.993,4.0,821.0
1703178180000,4.0,4.004,3.994,4.003,1326.0
1703178240000,4.002,4.002,3.997,4.002,1864.0
1703178300000,4.001,4.008,3.998,3.999,9329.0
1703178360000,3.998,4.015,3.994,4.015,7042.0
1703178420000,4.016,4.016,4.011,4.016,1887.0
1703178480000,4.014,4.019,4.013,4.018,883.0
1703178540000,4.018,4.021,4.008,4.008,4921.0
1703178600000,4.009,4.009,3.999,4.002,5018.0
1703178660000,4.001,4.006,4.0,4.003,3872.0
1703178720000,4.001,4.001,3.997,4.001,1908.0
1703178780000,4.002,4.002,3.996,3.997,990.0
1703178840000,3.997,3.997,3.99,3.995,2698.0
1703178900000,3.994,3.997,3.993,3.993,2495.0
1703178960000,3.993,3.993,3.983,3.993,3101.0
1703179020000,3.994,4.003,3.993,4.001,1909.0
1703179080000,4.003,4.007,4.003,4.007,315.0
1703179140000,4.007,4.01,4.006,4.007,872.0
1703179200000,4.008,4.011,4.004,4.006,1885.0
1703179260000,4.007,4.009,4.003,4.004,782.0
1703179320000,4.005,4.005,4.003,4.004,501.0
1703179380000,4.003,4.005,3.989,3.992,3513.0
1703179440000,3.994,4.008,3.993,4.002,2408.0
1703179500000,4.004,4.004,3.997,3.998,785.0
1703179560000,3.998,4.008,3.998,4.008,934.0
1703179620000,4.007,4.012,4.003,4.012,1334.0
1703179680000,4.009,4.009,3.997,3.997,1646.0
1703179740000,3.997,4.005,3.995,4.003,3047.0
1703179800000,4.002,4.006,4.002,4.002,860.0
1703179860000,4.001,4.006,3.997,4.001,1403.0
1703179920000,4.003,4.008,4.001,4.002,1045.0
1703179980000,4.001,4.004,3.997,4.002,3409.0
1703180040000,4.002,4.002,3.998,4.0,2158.0
1703180100000,3.999,4.003,3.995,3.998,2455.0
1703180160000,3.999,4.002,3.998,4.002,1250.0
1703180220000,4.0,4.005,3.999,4.004,2193.0
1703180280000,4.004,4.009,4.003,4.003,1657.0
1703180340000,4.003,4.003,3.994,3.998,1182.0
1703180400000,4.0,4.005,3.997,3.998,1097.0
1703180460000,3.998,3.998,3.992,3.997,936.0
1703180520000,3.998,4.005,3.998,4.002,627.0
1703180580000,4.002,4.005,4.0,4.002,762.0
1703180640000,4.001,4.001,3.987,3.988,8361.0
1703180700000,3.989,3.995,3.988,3.995,5608.0
1703180760000,3.995,3.996,3.99,3.99,1141.0
1703180820000,3.99,3.993,3.99,3.99,856.0
1703180880000,3.989,3.989,3.979,3.984,3143.0
1703180940000,3.982,3.982,3.977,3.977,1308.0
1703181000000,3.976,3.982,3.973,3.98,2743.0
1703181060000,3.982,3.984,3.981,3.982,2606.0
1703181120000,3.982,3.985,3.982,3.985,628.0
1703181180000,3.986,3.986,3.98,3.985,1337.0
1703181240000,3.985,3.987,3.984,3.985,1206.0
1703181300000,3.986,3.992,3.986,3.992,279.0
1703181360000,3.991,3.991,3.987,3.988,865.0
1703181420000,3.988,3.989,3.985,3.985,818.0
1703181480000,3.985,3.985,3.98,3.981,1489.0
1703181540000,3.979,3.98,3.976,3.979,2868.0
1703181600000,3.979,3.994,3.979,3.985,2774.0
1703181660000,3.987,3.992,3.986,3.989,1652.0
1703181720000,3.989,4.002,3.989,4.002,2565.0
1703181780000,4.004,4.005,3.999,4.0,671.0
1703181840000,4.001,4.006,4.0,4.006,2518.0
1703181900000,4.005,4.007,4.001,4.004,4050.0
1703181960000,4.005,4.012,4.005,4.012,3589.0
1703182020000,4.011,4.011,4.005,4.008,4228.0
1703182080000,4.005,4.012,4.004,4.012,2434.0
1703182140000,4.011,4.012,4.006,4.01,2843.0
1703182200000,4.011,4.017,4.011,4.014,2866.0
1703182260000,4.013,4.02,4.012,4.02,892.0
1703182320000,4.02,4.02,4.017,4.017,2177.0
1703182380000,4.016,4.02,4.012,4.017,1921.0
1703182440000,4.017,4.017,4.012,4.015,719.0
1703182500000,4.015,4.017,4.006,4.01,7908.0
1703182560000,4.011,4.022,4.011,4.022,4933.0
1703182620000,4.021,4.021,4.008,4.009,1714.0
1703182680000,4.01,4.011,4.009,4.009,906.0
1703182740000,4.008,4.008,4.004,4.004,571.0
1703182800000,4.004,4.004,3.995,3.995,2444.0
1703182860000,3.996,4.007,3.996,4.007,947.0
1703182920000,4.007,4.008,4.007,4.008,167.0
1703182980000,4.007,4.007,4.003,4.004,565.0
1703183040000,4.005,4.008,4.004,4.008,1012.0
1703183100000,4.01,4.01,4.005,4.005,395.0
1703183160000,4.005,4.016,4.004,4.016,6466.0
1703183220000,4.015,4.016,4.013,4.015,1723.0
1703183280000,4.015,4.017,4.014,4.017,405.0
1703183340000,4.016,4.017,4.014,4.014,323.0
1703183400000,4.017,4.017,4.014,4.014,171.0
1703183460000,4.013,4.013,4.0,4.0,2400.0
1703183520000,4.002,4.009,4.002,4.009,1230.0
1703183580000,4.006,4.008,4.005,4.007,1239.0
1703183640000,4.007,4.007,4.0,4.0,1509.0
1703183700000,4.002,4.006,4.001,4.003,1230.0
1703183760000,4.003,4.006,4.003,4.006,471.0
1703183820000,4.006,4.007,4.004,4.007,252.0
1703183880000,4.008,4.008,4.004,4.005,504.0
1703183940000,4.006,4.006,3.999,3.999,532.0
1703184000000,4.0,4.0,3.998,4.0,367.0
1703184060000,4.0,4.006,4.0,4.005,3654.0
1703184120000,4.005,4.007,4.003,4.007,724.0
1703184180000,4.007,4.007,4.001,4.003,1094.0
1703184240000,4.002,4.005,4.001,4.001,480.0
1703184300000,4.002,4.009,4.002,4.009,436.0
1703184360000,4.01,4.013,4.01,4.013,184.0
1703184420000,4.012,4.012,4.002,4.002,2059.0
1703184480000,4.001,4.001,3.999,3.999,202.0
1703184540000,3.998,3.998,3.991,3.991,2665.0
1703184600000,3.991,3.998,3.991,3.998,676.0
1703184660000,3.998,3.998,3.993,3.995,311.0
1703184720000,3.994,3.997,3.991,3.992,1335.0
1703184780000,3.991,3.991,3.983,3.987,1161.0
1703184840000,3.986,3.986,3.983,3.986,1309.0
1703184900000,3.985,4.0,3.985,3.995,2982.0
1703184960000,3.994,3.995,3.989,3.992,1039.0
1703185020000,3.991,3.991,3.982,3.986,2371.0
1703185080000,3.987,3.998,3.987,3.998,805.0
1703185140000,3.998,4.002,3.998,4.002,435.0
1703185200000,4.002,4.009,3.999,4.007,1113.0
1703185260000,4.006,4.01,4.002,4.01,805.0
1703185320000,4.011,4.016,4.009,4.016,957.0
1703185380000,4.016,4.018,4.016,4.017,1049.0
1703185440000,4.017,4.02,4.012,4.012,1033.0
1703185500000,4.013,4.031,4.013,4.029,5103.0
1703185560000,4.028,4.028,4.021,4.022,1587.0
1703185620000,4.021,4.023,4.021,4.023,299.0
1703185680000,4.021,4.021,4.014,4.014,1169.0
1703185740000,4.014,4.019,4.013,4.014,884.0
1703185800000,4.016,4.016,4.007,4.007,945.0
1703185860000,4.009,4.016,4.008,4.016,1216.0
1703185920000,4.017,4.017,4.014,4.014,666.0
1703185980000,4.014,4.014,4.005,4.005,1064.0
1703186040000,4.004,4.005,4.003,4.005,566.0
1703186100000,4.005,4.013,4.003,4.003,2735.0
1703186160000,4.002,4.011,4.001,4.005,2991.0
1703186220000,4.005,4.008,3.989,3.992,5029.0
1703186280000,3.994,4.002,3.994,3.999,2518.0
1703186340000,3.998,3.999,3.992,3.997,1020.0
1703186400000,3.997,3.997,3.983,3.996,3234.0
1703186460000,3.995,3.998,3.994,3.997,359.0
1703186520000,3.996,3.996,3.992,3.992,1225.0
1703186580000,3.993,4.003,3.993,4.003,1054.0
1703186640000,4.003,4.004,4.0,4.004,1984.0
1703186700000,4.003,4.003,4.001,4.003,636.0
1703186760000,4.0,4.0,3.995,3.995,1530.0
1703186820000,3.994,3.996,3.993,3.995,376.0
1703186880000,3.996,3.996,3.991,3.992,650.0
1703186940000,3.992,4.004,3.992,4.004,2932.0
1703187000000,4.003,4.013,4.002,4.005,1959.0
1703187060000,4.006,4.016,4.006,4.016,951.0
1703187120000,4.017,4.019,4.014,4.019,868.0
1703187180000,4.018,4.019,4.014,4.016,1043.0
1703187240000,4.015,4.016,4.014,4.016,335.0
1703187300000,4.017,4.018,4.013,4.013,319.0
1703187360000,4.012,4.015,4.008,4.014,752.0
1703187420000,4.014,4.016,4.014,4.014,155.0
1703187480000,4.013,4.013,4.007,4.01,1121.0
1703187540000,4.01,4.011,4.008,4.01,501.0
1703187600000,4.01,4.016,4.01,4.015,574.0
1703187660000,4.013,4.014,4.012,4.014,68.0
1703187720000,4.014,4.017,4.012,4.014,1648.0
1703187780000,4.013,4.015,4.012,4.013,194.0
1703187840000,4.012,4.012,4.01,4.011,281.0
1703187900000,4.011,4.015,4.008,4.008,346.0
1703187960000,4.01,4.012,4.007,4.01,1450.0
1703188020000,4.01,4.016,4.009,4.015,243.0
1703188080000,4.016,4.019,4.012,4.019,969.0
1703188140000,4.018,4.026,4.018,4.026,318.0
1703188200000,4.026,4.028,4.024,4.028,523.0
1703188260000,4.028,4.028,4.022,4.022,966.0
1703188320000,4.023,4.026,4.022,4.025,553.0
1703188380000,4.026,4.031,4.026,4.029,3138.0
1703188440000,4.028,4.035,4.028,4.035,1531.0
1703188500000,4.033,4.035,4.028,4.029,1075.0
1703188560000,4.028,4.031,4.027,4.027,344.0
1703188620000,4.027,4.031,4.024,4.031,1290.0
1703188680000,4.031,4.034,4.031,4.032,235.0
1703188740000,4.033,4.036,4.033,4.036,683.0
1703188800000,4.034,4.039,4.031,4.039,6925.0
1703188860000,4.037,4.051,4.037,4.051,7635.0
1703188920000,4.048,4.05,4.045,4.045,4668.0
1703188980000,4.046,4.047,4.044,4.047,454.0
1703189040000,4.046,4.046,4.038,4.04,2287.0
1703189100000,4.038,4.048,4.035,4.046,3160.0
1703189160000,4.046,4.047,4.043,4.045,504.0
1703189220000,4.045,4.047,4.044,4.047,1544.0
1703189280000,4.046,4.051,4.046,4.049,888.0
1703189340000,4.048,4.053,4.048,4.051,622.0
1703189400000,4.053,4.055,4.046,4.046,3038.0
1703189460000,4.045,4.052,4.045,4.047,855.0
1703189520000,4.046,4.049,4.042,4.049,1379.0
1703189580000,4.048,4.054,4.043,4.043,1155.0
1703189640000,4.042,4.049,4.041,4.047,1449.0
1703189700000,4.046,4.046,4.037,4.037,1723.0
1703189760000,4.039,4.04,4.028,4.04,4921.0
1703189820000,4.039,4.039,4.031,4.031,1121.0
1703189880000,4.03,4.03,4.026,4.029,3060.0
1703189940000,4.029,4.029,4.025,4.026,573.0
1703190000000,4.026,4.026,4.016,4.022,3365.0
1703190060000,4.022,4.024,4.018,4.018,1735.0
1703190120000,4.018,4.029,4.018,4.029,1382.0
1703190180000,4.029,4.034,4.029,4.032,1585.0
1703190240000,4.032,4.036,4.032,4.034,2465.0
1703190300000,4.034,4.039,4.033,4.036,1506.0
1703190360000,4.037,4.039,4.026,4.026,2559.0
1703190420000,4.028,4.032,4.027,4.031,991.0
1703190480000,4.031,4.034,4.03,4.033,1923.0
1703190540000,4.033,4.034,4.032,4.033,186.0
1703190600000,4.033,4.034,4.026,4.034,1444.0
1703190660000,4.035,4.036,4.033,4.035,258.0
1703190720000,4.034,4.036,4.033,4.035,321.0
1703190780000,4.036,4.036,4.029,4.029,508.0
1703190840000,4.029,4.029,4.023,4.023,898.0
1703190900000,4.024,4.032,4.024,4.032,1054.0
1703190960000,4.031,4.032,4.025,4.029,679.0
1703191020000,4.027,4.032,4.026,4.029,1005.0
1703191080000,4.029,4.031,4.023,4.023,872.0
1703191140000,4.024,4.029,4.024,4.029,457.0
1703191200000,4.028,4.028,4.023,4.024,728.0
1703191260000,4.023,4.026,4.02,4.025,1240.0
1703191320000,4.024,4.024,4.02,4.02,586.0
1703191380000,4.019,4.022,4.015,4.022,2209.0
1703191440000,4.023,4.027,4.022,4.026,1511.0
1703191500000,4.026,4.029,4.026,4.026,1000.0
1703191560000,4.026,4.03,4.026,4.03,367.0
1703191620000,4.029,4.029,4.02,4.02,1545.0
1703191680000,4.019,4.025,4.019,4.025,1971.0
1703191740000,4.026,4.027,4.024,4.027,313.0
1703191800000,4.027,4.031,4.025,4.031,1393.0
1703191860000,4.031,4.033,4.03,4.033,145.0
1703191920000,4.033,4.034,4.028,4.028,714.0
1703191980000,4.03,4.031,4.028,4.028,220.0
1703192040000,4.032,4.032,4.029,4.031,390.0
1703192100000,4.03,4.032,4.028,4.032,2050.0
1703192160000,4.033,4.037,4.033,4.037,640.0
1703192220000,4.037,4.037,4.033,4.033,883.0
1703192280000,4.032,4.035,4.031,4.034,856.0
1703192340000,4.035,4.038,4.033,4.038,602.0
1703192400000,4.037,4.037,4.032,4.033,518.0
1703192460000,4.033,4.035,4.03,4.03,571.0
1703192520000,4.029,4.029,4.028,4.029,89.0
1703192580000,4.029,4.029,4.023,4.027,1992.0
1703192640000,4.026,4.03,4.026,4.029,813.0
1703192700000,4.029,4.029,4.024,4.024,1038.0
1703192760000,4.025,4.027,4.023,4.023,629.0
1703192820000,4.022,4.023,4.02,4.022,614.0
1703192880000,4.022,4.025,4.022,4.025,307.0
1703192940000,4.026,4.028,4.025,4.028,409.0
1703193000000,4.027,4.032,4.027,4.032,1418.0
1703193060000,4.031,4.031,4.027,4.027,481.0
1703193120000,4.028,4.028,4.024,4.026,320.0
1703193180000,4.028,4.028,4.024,4.025,744.0
1703193240000,4.025,4.027,4.024,4.024,254.0
1703193300000,4.024,4.024,4.019,4.02,762.0
1703193360000,4.019,4.023,4.017,4.019,1235.0
1703193420000,4.02,4.025,4.019,4.025,755.0
1703193480000,4.024,4.027,4.024,4.027,799.0
1703193540000,4.026,4.029,4.026,4.027,1515.0
1703193600000,4.027,4.028,4.026,4.026,211.0
1703193660000,4.027,4.028,4.014,4.015,2689.0
1703193720000,4.014,4.022,4.014,4.022,1339.0
1703193780000,4.023,4.028,4.022,4.025,1206.0
1703193840000,4.024,4.024,4.021,4.022,234.0
1703193900000,4.024,4.024,4.019,4.021,667.0
1703193960000,4.018,4.02,4.018,4.018,165.0
1703194020000,4.019,4.023,4.019,4.023,1752.0
1703194080000,4.024,4.024,4.021,4.024,845.0
1703194140000,4.023,4.027,4.023,4.027,320.0
1703194200000,4.026,4.028,4.025,4.028,142.0
1703194260000,4.026,4.026,4.019,4.023,2309.0
1703194320000,4.024,4.028,4.022,4.022,2706.0
1703194380000,4.023,4.024,4.023,4.023,1032.0
1703194440000,4.024,4.03,4.024,4.03,796.0
1703194500000,4.031,4.033,4.031,4.031,968.0
1703194560000,4.031,4.033,4.03,4.033,976.0
1703194620000,4.032,4.037,4.03,4.037,1308.0
1703194680000,4.035,4.042,4.032,4.039,1085.0
1703194740000,4.04,4.041,4.039,4.039,319.0
1703194800000,4.039,4.042,4.037,4.039,1538.0
1703194860000,4.04,4.047,4.04,4.047,611.0
1703194920000,4.045,4.051,4.045,4.051,846.0
1703194980000,4.051,4.054,4.048,4.052,2275.0
1703195040000,4.053,4.053,4.052,4.052,762.0
1703195100000,4.053,4.054,4.049,4.052,1112.0
1703195160000,4.052,4.058,4.052,4.056,579.0
1703195220000,4.056,4.057,4.053,4.054,1370.0
1703195280000,4.055,4.055,4.049,4.049,558.0
1703195340000,4.048,4.048,4.046,4.047,388.0
1703195400000,4.046,4.047,4.045,4.046,463.0
1703195460000,4.048,4.052,4.046,4.047,508.0
1703195520000,4.045,4.05,4.045,4.05,531.0
1703195580000,4.051,4.055,4.048,4.048,2074.0
1703195640000,4.048,4.048,4.044,4.044,351.0
1703195700000,4.045,4.049,4.044,4.048,1139.0
1703195760000,4.048,4.048,4.044,4.047,236.0
1703195820000,4.046,4.049,4.046,4.047,326.0
1703195880000,4.049,4.056,4.049,4.054,609.0
1703195940000,4.056,4.06,4.056,4.058,909.0
1703196000000,4.058,4.06,4.054,4.054,1460.0
1703196060000,4.053,4.053,4.045,4.048,1868.0
1703196120000,4.048,4.052,4.045,4.045,1852.0
1703196180000,4.046,4.046,4.037,4.04,4412.0
1703196240000,4.04,4.047,4.04,4.046,807.0
1703196300000,4.046,4.052,4.044,4.051,1409.0
1703196360000,4.051,4.055,4.051,4.055,295.0
1703196420000,4.054,4.056,4.054,4.056,487.0
1703196480000,4.055,4.055,4.053,4.054,480.0
1703196540000,4.054,4.057,4.054,4.057,319.0
1703196600000,4.058,4.06,4.055,4.06,1196.0
1703196660000,4.06,4.061,4.058,4.059,1246.0
1703196720000,4.06,4.061,4.055,4.055,1072.0
1703196780000,4.056,4.064,4.056,4.063,1267.0
1703196840000,4.061,4.064,4.06,4.061,1219.0
1703196900000,4.064,4.064,4.061,4.061,181.0
1703196960000,4.063,4.065,4.063,4.063,44.0
1703197020000,4.063,4.064,4.062,4.062,311.0
1703197080000,4.063,4.067,4.063,4.067,152.0
1703197140000,4.067,4.07,4.067,4.07,525.0
1703197200000,4.069,4.073,4.069,4.071,1095.0
1703197260000,4.073,4.074,4.072,4.074,368.0
1703197320000,4.072,4.072,4.07,4.07,1052.0
1703197380000,4.069,4.073,4.066,4.071,1240.0
1703197440000,4.07,4.073,4.068,4.073,343.0
1703197500000,4.073,4.074,4.071,4.071,653.0
1703197560000,4.072,4.074,4.07,4.073,1642.0
1703197620000,4.071,4.071,4.07,4.071,242.0
1703197680000,4.07,4.07,4.067,4.067,1592.0
1703197740000,4.065,4.065,4.063,4.063,1047.0
1703197800000,4.063,4.063,4.053,4.054,1720.0
1703197860000,4.054,4.056,4.052,4.052,357.0
1703197920000,4.052,4.056,4.052,4.056,1063.0
1703197980000,4.057,4.057,4.054,4.054,307.0
1703198040000,4.054,4.056,4.052,4.056,1843.0
1703198100000,4.054,4.055,4.051,4.051,413.0
1703198160000,4.05,4.052,4.05,4.051,504.0
1703198220000,4.052,4.054,4.049,4.054,1370.0
1703198280000,4.05,4.05,4.048,4.049,424.0
1703198340000,4.049,4.05,4.049,4.05,37.0
1703198400000,4.051,4.053,4.05,4.052,866.0
1703198460000,4.053,4.058,4.052,4.058,1445.0
1703198520000,4.057,4.057,4.055,4.055,119.0
1703198580000,4.054,4.054,4.054,4.054,50.0
1703198640000,4.054,4.054,4.054,4.054,237.0
1703198700000,4.054,4.054,4.051,4.052,192.0
1703198760000,4.052,4.053,4.052,4.053,9.0
1703198820000,4.052,4.058,4.05,4.058,1012.0
1703198880000,4.058,4.06,4.058,4.06,317.0
1703198940000,4.058,4.058,4.055,4.055,749.0
1703199000000,4.055,4.055,4.052,4.052,364.0
1703199060000,4.053,4.053,4.04,4.041,8730.0
1703199120000,4.041,4.045,4.041,4.042,857.0
1703199180000,4.042,4.045,4.041,4.044,1603.0
1703199240000,4.044,4.044,4.044,4.044,19.0
1703199300000,4.045,4.048,4.045,4.047,669.0
1703199360000,4.047,4.047,4.043,4.043,1345.0
1703199420000,4.043,4.045,4.043,4.045,449.0
1703199480000,4.045,4.045,4.044,4.044,747.0
1703199540000,4.045,4.046,4.042,4.042,1642.0
1703199600000,4.042,4.047,4.042,4.046,1032.0
1703199660000,4.046,4.046,4.042,4.042,306.0
1703199720000,4.042,4.042,4.037,4.037,3032.0
1703199780000,4.037,4.041,4.037,4.038,747.0
1703199840000,4.039,4.04,4.035,4.035,1548.0
1703199900000,4.035,4.035,4.029,4.029,3666.0
1703199960000,4.029,4.032,4.029,4.03,1547.0
1703200020000,4.03,4.035,4.027,4.035,3023.0
1703200080000,4.036,4.036,4.03,4.03,1141.0
1703200140000,4.03,4.031,4.03,4.031,685.0
1703200200000,4.031,4.035,4.03,4.034,576.0
1703200260000,4.035,4.036,4.032,4.034,1962.0
1703200320000,4.034,4.037,4.033,4.037,1007.0
1703200380000,4.036,4.036,4.029,4.029,1449.0
1703200440000,4.029,4.03,4.023,4.023,3605.0
1703200500000,4.023,4.03,4.023,4.03,477.0
1703200560000,4.029,4.029,4.02,4.021,1746.0
1703200620000,4.021,4.022,4.017,4.022,2342.0
1703200680000,4.023,4.024,4.022,4.024,815.0
1703200740000,4.023,4.023,4.022,4.022,581.0
1703200800000,4.023,4.026,4.017,4.017,2046.0
1703200860000,4.019,4.02,4.018,4.019,392.0
1703200920000,4.018,4.024,4.017,4.024,935.0
1703200980000,4.024,4.025,4.02,4.02,759.0
1703201040000,4.02,4.022,4.018,4.022,1325.0
1703201100000,4.023,4.026,4.023,4.026,1535.0
1703201160000,4.027,4.027,4.023,4.025,517.0
1703201220000,4.025,4.028,4.024,4.028,126.0
1703201280000,4.028,4.028,4.024,4.024,440.0
1703201340000,4.023,4.024,4.022,4.022,320.0
1703201400000,4.022,4.023,4.02,4.022,429.0
1703201460000,4.022,4.022,4.018,4.02,631.0
1703201520000,4.018,4.018,4.007,4.01,4156.0
1703201580000,4.013,4.014,4.008,4.014,1431.0
1703201640000,4.015,4.022,4.014,4.022,2051.0
1703201700000,4.023,4.024,4.019,4.024,2937.0
1703201760000,4.021,4.021,4.018,4.018,346.0
1703201820000,4.017,4.017,4.011,4.013,1575.0
1703201880000,4.014,4.018,4.014,4.018,2295.0
1703201940000,4.018,4.02,4.018,4.019,963.0
1703202000000,4.018,4.023,4.018,4.019,523.0
1703202060000,4.019,4.023,4.019,4.023,525.0
1703202120000,4.024,4.026,4.023,4.026,251.0
1703202180000,4.027,4.031,4.027,4.03,464.0
1703202240000,4.03,4.031,4.028,4.029,318.0
1703202300000,4.03,4.03,4.025,4.026,446.0
1703202360000,4.025,4.036,4.022,4.034,7325.0
1703202420000,4.033,4.04,4.033,4.039,1918.0
1703202480000,4.04,4.042,4.039,4.041,1166.0
1703202540000,4.042,4.042,4.037,4.04,789.0
1703202600000,4.04,4.04,4.037,4.037,282.0
1703202660000,4.038,4.04,4.038,4.04,252.0
1703202720000,4.04,4.043,4.04,4.041,2680.0
1703202780000,4.04,4.04,4.036,4.036,1388.0
1703202840000,4.035,4.035,4.032,4.032,324.0
1703202900000,4.033,4.034,4.031,4.032,735.0
1703202960000,4.034,4.034,4.032,4.033,472.0
1703203020000,4.032,4.036,4.032,4.034,459.0
1703203080000,4.033,4.034,4.03,4.034,801.0
1703203140000,4.033,4.035,4.031,4.031,422.0
1703203200000,4.032,4.046,4.032,4.045,3623.0
1703203260000,4.044,4.048,4.041,4.041,2635.0
1703203320000,4.041,4.044,4.038,4.04,1501.0
1703203380000,4.041,4.043,4.031,4.031,2175.0
1703203440000,4.031,4.034,4.029,4.029,858.0
1703203500000,4.029,4.033,4.027,4.027,1361.0
1703203560000,4.027,4.028,4.025,4.025,435.0
1703203620000,4.026,4.026,4.015,4.016,3318.0
1703203680000,4.018,4.024,4.017,4.023,1065.0
1703203740000,4.025,4.029,4.023,4.025,863.0
1703203800000,4.025,4.026,4.012,4.016,8808.0
1703203860000,4.016,4.019,4.016,4.016,1482.0
1703203920000,4.017,4.025,4.017,4.021,2190.0
1703203980000,4.021,4.022,4.018,4.018,1649.0
1703204040000,4.017,4.018,4.013,4.014,407.0
1703204100000,4.014,4.02,4.008,4.01,4966.0
1703204160000,4.009,4.011,4.006,4.008,939.0
1703204220000,4.008,4.015,4.003,4.015,1481.0
1703204280000,4.015,4.023,4.014,4.018,1108.0
1703204340000,4.018,4.021,4.018,4.018,959.0
1703204400000,4.018,4.022,4.015,4.02,1240.0
1703204460000,4.022,4.031,4.021,4.027,1159.0
1703204520000,4.028,4.03,4.025,4.03,603.0
1703204580000,4.031,4.034,4.03,4.033,475.0
1703204640000,4.034,4.038,4.033,4.037,793.0
1703204700000,4.039,4.042,4.036,4.036,1733.0
1703204760000,4.035,4.042,4.035,4.035,1213.0
1703204820000,4.036,4.037,4.032,4.033,1057.0
1703204880000,4.034,4.041,4.031,4.041,2807.0
1703204940000,4.041,4.042,4.038,4.041,483.0
1703205000000,4.04,4.043,4.035,4.04,2291.0
1703205060000,4.042,4.046,4.042,4.043,560.0
1703205120000,4.042,4.045,4.042,4.043,226.0
1703205180000,4.044,4.049,4.042,4.045,3570.0
1703205240000,4.046,4.051,4.046,4.05,1282.0
1703205300000,4.051,4.051,4.045,4.045,1713.0
1703205360000,4.045,4.047,4.043,4.047,576.0
1703205420000,4.046,4.052,4.04,4.047,2789.0
1703205480000,4.049,4.05,4.046,4.047,1004.0
1703205540000,4.046,4.046,4.042,4.043,1008.0
1703205600000,4.042,4.047,4.04,4.047,908.0
1703205660000,4.045,4.059,4.045,4.058,12272.0
1703205720000,4.058,4.063,4.058,4.06,2220.0
1703205780000,4.061,4.061,4.059,4.059,573.0
1703205840000,4.058,4.063,4.058,4.063,842.0
1703205900000,4.063,4.065,4.058,4.058,1375.0
1703205960000,4.059,4.059,4.055,4.055,665.0
1703206020000,4.056,4.062,4.053,4.053,2031.0
1703206080000,4.055,4.056,4.052,4.052,550.0
1703206140000,4.053,4.055,4.047,4.05,3245.0
1703206200000,4.05,4.05,4.042,4.046,4691.0
1703206260000,4.046,4.047,4.043,4.043,1214.0
1703206320000,4.042,4.056,4.042,4.056,857.0
1703206380000,4.057,4.06,4.057,4.06,1015.0
1703206440000,4.061,4.074,4.061,4.074,3567.0
1703206500000,4.072,4.076,4.071,4.076,804.0
1703206560000,4.077,4.077,4.065,4.067,1879.0
1703206620000,4.064,4.064,4.059,4.061,927.0
1703206680000,4.062,4.063,4.06,4.06,641.0
1703206740000,4.059,4.059,4.052,4.056,3322.0
1703206800000,4.056,4.064,4.056,4.059,3018.0
1703206860000,4.057,4.061,4.055,4.061,296.0
1703206920000,4.061,4.062,4.056,4.061,340.0
1703206980000,4.061,4.061,4.056,4.058,2681.0
1703207040000,4.059,4.07,4.059,4.07,1110.0
1703207100000,4.069,4.071,4.064,4.071,2882.0
1703207160000,4.07,4.074,4.066,4.066,2611.0
1703207220000,4.066,4.068,4.059,4.068,4038.0
1703207280000,4.068,4.076,4.068,4.07,2683.0
1703207340000,4.071,4.074,4.07,4.07,896.0
1703207400000,4.07,4.071,4.061,4.064,1388.0
1703207460000,4.062,4.069,4.062,4.067,436.0
1703207520000,4.068,4.071,4.066,4.069,1172.0
1703207580000,4.07,4.071,4.07,4.07,249.0
1703207640000,4.071,4.074,4.07,4.071,1125.0
1703207700000,4.071,4.071,4.065,4.065,972.0
1703207760000,4.065,4.066,4.063,4.065,149.0
1703207820000,4.064,4.064,4.061,4.061,1521.0
1703207880000,4.061,4.069,4.058,4.067,1072.0
1703207940000,4.07,4.074,4.069,4.074,1503.0
1703208000000,4.074,4.075,4.066,4.074,1366.0
1703208060000,4.073,4.076,4.072,4.075,1758.0
1703208120000,4.075,4.078,4.074,4.074,646.0
1703208180000,4.074,4.079,4.072,4.079,1133.0
1703208240000,4.08,4.08,4.07,4.071,832.0
1703208300000,4.072,4.077,4.072,4.075,1826.0
1703208360000,4.073,4.076,4.068,4.076,1014.0
1703208420000,4.075,4.078,4.073,4.077,250.0
1703208480000,4.076,4.076,4.073,4.073,164.0
1703208540000,4.074,4.074,4.069,4.069,1122.0
1703208600000,4.068,4.071,4.067,4.07,595.0
1703208660000,4.069,4.071,4.064,4.071,2126.0
1703208720000,4.072,4.078,4.072,4.077,660.0
1703208780000,4.078,4.082,4.077,4.078,1631.0
1703208840000,4.078,4.078,4.071,4.073,1328.0
1703208900000,4.072,4.084,4.072,4.083,501.0
1703208960000,4.082,4.087,4.082,4.087,753.0
1703209020000,4.088,4.092,4.085,4.09,3427.0
1703209080000,4.091,4.091,4.087,4.087,1530.0
1703209140000,4.088,4.094,4.088,4.09,4329.0
1703209200000,4.091,4.091,4.088,4.088,128.0
1703209260000,4.089,4.09,4.082,4.082,1139.0
1703209320000,4.082,4.084,4.081,4.083,427.0
1703209380000,4.085,4.09,4.084,4.09,889.0
1703209440000,4.089,4.093,4.088,4.089,884.0
1703209500000,4.09,4.096,4.087,4.093,2456.0
1703209560000,4.093,4.093,4.088,4.089,647.0
1703209620000,4.091,4.098,4.091,4.095,1111.0
1703209680000,4.096,4.098,4.095,4.098,754.0
1703209740000,4.099,4.102,4.097,4.1,1809.0
1703209800000,4.101,4.101,4.092,4.096,1233.0
1703209860000,4.094,4.094,4.082,4.084,787.0
1703209920000,4.085,4.086,4.075,4.084,4835.0
1703209980000,4.081,4.081,4.069,4.07,3046.0
1703210040000,4.07,4.075,4.07,4.072,1688.0
1703210100000,4.071,4.073,4.063,4.073,2848.0
1703210160000,4.074,4.076,4.068,4.07,3108.0
1703210220000,4.069,4.069,4.066,4.068,1683.0
1703210280000,4.069,4.071,4.067,4.07,1119.0
1703210340000,4.07,4.07,4.067,4.067,253.0
1703210400000,4.066,4.077,4.066,4.072,9680.0
1703210460000,4.073,4.073,4.061,4.064,3098.0
1703210520000,4.063,4.065,4.061,4.063,665.0
1703210580000,4.062,4.072,4.062,4.068,2721.0
1703210640000,4.066,4.066,4.055,4.059,6282.0
1703210700000,4.059,4.061,4.059,4.061,628.0
1703210760000,4.061,4.062,4.06,4.061,256.0
1703210820000,4.06,4.06,4.054,4.058,2088.0
1703210880000,4.058,4.059,4.053,4.058,1158.0
1703210940000,4.059,4.061,4.059,4.061,1385.0
1703211000000,4.061,4.063,4.058,4.058,1343.0
1703211060000,4.057,4.058,4.053,4.058,592.0
1703211120000,4.057,4.058,4.056,4.058,52.0
1703211180000,4.056,4.057,4.054,4.054,402.0
1703211240000,4.055,4.06,4.055,4.06,856.0
1703211300000,4.061,4.062,4.06,4.06,584.0
1703211360000,4.059,4.064,4.059,4.064,219.0
1703211420000,4.065,4.066,4.061,4.062,1210.0
1703211480000,4.063,4.063,4.056,4.058,360.0
1703211540000,4.059,4.059,4.054,4.059,946.0
1703211600000,4.06,4.06,4.046,4.052,4377.0
1703211660000,4.051,4.051,4.044,4.044,521.0
1703211720000,4.045,4.045,4.042,4.042,631.0
1703211780000,4.042,4.043,4.035,4.037,2608.0
1703211840000,4.036,4.044,4.036,4.044,1859.0
1703211900000,4.044,4.046,4.044,4.044,863.0
1703211960000,4.043,4.043,4.031,4.031,2613.0
1703212020000,4.031,4.031,4.02,4.02,3044.0
1703212080000,4.019,4.023,4.009,4.015,6006.0
1703212140000,4.017,4.017,4.008,4.008,3802.0
1703212200000,4.008,4.019,4.008,4.017,1284.0
1703212260000,4.016,4.023,4.012,4.019,1742.0
1703212320000,4.018,4.019,4.009,4.019,1686.0
1703212380000,4.02,4.026,4.019,4.021,2898.0
1703212440000,4.022,4.027,4.022,4.023,1687.0
1703212500000,4.023,4.025,4.02,4.02,1377.0
1703212560000,4.019,4.031,4.017,4.024,1443.0
1703212620000,4.023,4.03,4.022,4.026,2122.0
1703212680000,4.028,4.029,4.025,4.026,1032.0
1703212740000,4.027,4.031,4.027,4.027,1101.0
1703212800000,4.028,4.028,4.024,4.028,1346.0
1703212860000,4.029,4.036,4.027,4.031,2493.0
1703212920000,4.033,4.033,4.03,4.032,418.0
1703212980000,4.033,4.033,4.03,4.03,1688.0
1703213040000,4.032,4.033,4.032,4.033,162.0
1703213100000,4.032,4.032,4.023,4.029,2613.0
1703213160000,4.028,4.028,4.022,4.028,1747.0
1703213220000,4.029,4.03,4.025,4.027,356.0
1703213280000,4.026,4.027,4.025,4.027,376.0
1703213340000,4.027,4.027,4.017,4.018,655.0
1703213400000,4.019,4.02,4.016,4.016,533.0
1703213460000,4.014,4.014,3.998,3.999,22124.0
1703213520000,4.0,4.006,3.995,3.997,4367.0
1703213580000,3.996,4.008,3.995,4.004,2868.0
1703213640000,4.003,4.009,4.003,4.007,3993.0
1703213700000,4.007,4.008,3.999,3.999,1289.0
1703213760000,3.999,3.999,3.993,3.996,2137.0
1703213820000,3.995,4.002,3.993,4.002,2773.0
1703213880000,4.001,4.005,3.997,3.998,871.0
1703213940000,3.999,4.005,3.999,4.005,1174.0
1703214000000,4.006,4.008,3.998,4.004,1886.0
1703214060000,4.004,4.011,4.003,4.003,2226.0
1703214120000,4.003,4.007,3.997,4.007,1946.0
1703214180000,4.006,4.01,4.006,4.007,498.0
1703214240000,4.009,4.014,4.007,4.009,2275.0
1703214300000,4.008,4.011,4.003,4.006,1756.0
1703214360000,4.007,4.012,4.007,4.012,462.0
1703214420000,4.012,4.012,4.005,4.005,2942.0
1703214480000,4.005,4.009,4.004,4.007,786.0
1703214540000,4.007,4.007,4.002,4.004,979.0
1703214600000,4.005,4.006,4.002,4.003,587.0
1703214660000,4.003,4.003,3.997,3.997,217.0
1703214720000,3.996,4.001,3.994,4.001,949.0
1703214780000,4.002,4.004,4.0,4.003,505.0
1703214840000,4.002,4.002,3.999,3.999,502.0
1703214900000,3.999,3.999,3.988,3.992,2233.0
1703214960000,3.991,3.995,3.987,3.993,3016.0
1703215020000,3.991,4.005,3.991,4.002,2335.0
1703215080000,4.001,4.006,3.999,4.005,1532.0
1703215140000,4.007,4.013,4.007,4.012,1551.0
1703215200000,4.011,4.016,4.009,4.016,1260.0
1703215260000,4.015,4.017,4.01,4.011,3983.0
1703215320000,4.013,4.015,4.011,4.013,1191.0
1703215380000,4.013,4.013,4.003,4.009,1753.0
1703215440000,4.009,4.009,4.002,4.008,1127.0
1703215500000,4.008,4.009,4.004,4.004,713.0
1703215560000,4.005,4.005,4.0,4.005,1768.0
1703215620000,4.005,4.014,4.004,4.008,2602.0
1703215680000,4.008,4.008,4.007,4.007,15.0
1703215740000,4.009,4.01,4.007,4.009,316.0
1703215800000,4.01,4.01,4.0,4.0,1602.0
1703215860000,4.001,4.004,3.992,3.993,1103.0
1703215920000,3.993,3.993,3.989,3.989,1308.0
1703215980000,3.989,3.993,3.988,3.988,914.0
1703216040000,3.987,3.992,3.984,3.992,2327.0
1703216100000,3.993,4.003,3.993,4.002,1222.0
1703216160000,4.002,4.005,4.002,4.003,773.0
1703216220000,4.003,4.004,3.988,3.993,10066.0
1703216280000,3.996,3.996,3.99,3.99,1334.0
1703216340000,3.993,3.993,3.99,3.992,263.0
1703216400000,3.992,3.994,3.988,3.994,1092.0
1703216460000,3.993,3.999,3.989,3.999,1888.0
1703216520000,3.999,4.001,3.999,4.001,896.0
1703216580000,4.002,4.006,4.002,4.006,1025.0
1703216640000,4.004,4.006,4.004,4.005,428.0
1703216700000,4.006,4.01,4.005,4.01,1199.0
1703216760000,4.009,4.014,4.009,4.013,1740.0
1703216820000,4.013,4.017,4.013,4.016,545.0
1703216880000,4.017,4.021,4.017,4.02,948.0
1703216940000,4.019,4.021,4.019,4.02,365.0
1703217000000,4.019,4.024,4.016,4.023,1725.0
1703217060000,4.024,4.03,4.024,4.03,1866.0
1703217120000,4.03,4.032,4.027,4.027,1502.0
1703217180000,4.028,4.029,4.025,4.028,628.0
1703217240000,4.03,4.032,4.029,4.031,542.0
1703217300000,4.031,4.034,4.031,4.034,466.0
1703217360000,4.032,4.032,4.027,4.03,1494.0
1703217420000,4.029,4.035,4.026,4.032,2104.0
1703217480000,4.031,4.036,4.031,4.036,1861.0
1703217540000,4.035,4.035,4.032,4.035,1550.0
1703217600000,4.035,4.038,4.027,4.027,2945.0
1703217660000,4.027,4.027,4.023,4.026,902.0
1703217720000,4.027,4.027,4.025,4.025,239.0
1703217780000,4.025,4.025,4.019,4.019,465.0
1703217840000,4.02,4.021,4.019,4.02,327.0
1703217900000,4.02,4.023,4.018,4.018,1251.0
1703217960000,4.018,4.022,4.018,4.022,413.0
1703218020000,4.022,4.022,4.017,4.018,437.0
1703218080000,4.019,4.025,4.019,4.024,427.0
1703218140000,4.023,4.023,4.022,4.023,73.0
1703218200000,4.023,4.026,4.022,4.025,1114.0
1703218260000,4.024,4.024,4.017,4.017,1989.0
1703218320000,4.016,4.018,4.014,4.015,1312.0
1703218380000,4.017,4.017,4.011,4.011,456.0
1703218440000,4.013,4.014,4.013,4.013,362.0
1703218500000,4.014,4.015,4.011,4.011,1176.0
1703218560000,4.011,4.012,4.007,4.008,1600.0
1703218620000,4.01,4.016,4.009,4.014,846.0
1703218680000,4.012,4.013,4.01,4.011,764.0
1703218740000,4.01,4.01,4.001,4.001,568.0
1703218800000,4.001,4.005,4.0,4.005,1706.0
1703218860000,4.006,4.013,4.006,4.013,549.0
1703218920000,4.014,4.016,4.014,4.015,226.0
1703218980000,4.014,4.014,4.008,4.008,458.0
1703219040000,4.009,4.012,4.009,4.012,191.0
1703219100000,4.013,4.017,4.013,4.017,453.0
1703219160000,4.018,4.02,4.015,4.02,424.0
1703219220000,4.021,4.021,4.012,4.012,843.0
1703219280000,4.01,4.012,4.009,4.011,734.0
1703219340000,4.013,4.017,4.013,4.017,300.0
1703219400000,4.018,4.019,4.014,4.014,333.0
1703219460000,4.014,4.017,4.014,4.015,280.0
1703219520000,4.013,4.019,4.013,4.019,2266.0
1703219580000,4.019,4.03,4.019,4.026,4148.0
1703219640000,4.025,4.025,4.019,4.019,536.0
1703219700000,4.018,4.027,4.015,4.02,6059.0
1703219760000,4.023,4.025,4.021,4.021,364.0
1703219820000,4.02,4.02,4.016,4.019,286.0
1703219880000,4.02,4.025,4.018,4.018,1233.0
1703219940000,4.019,4.023,4.017,4.017,1248.0
1703220000000,4.016,4.021,4.014,4.021,1668.0
1703220060000,4.019,4.024,4.018,4.023,2813.0
1703220120000,4.024,4.026,4.024,4.026,1817.0
1703220180000,4.027,4.028,4.02,4.02,663.0
1703220240000,4.021,4.022,4.019,4.019,259.0
1703220300000,4.019,4.022,4.019,4.022,325.0
1703220360000,4.022,4.027,4.022,4.027,671.0
1703220420000,4.026,4.028,4.026,4.028,282.0
1703220480000,4.028,4.03,4.028,4.029,267.0
1703220540000,4.028,4.028,4.024,4.026,274.0
1703220600000,4.027,4.028,4.024,4.028,1470.0
1703220660000,4.029,4.035,4.029,4.033,1507.0
1703220720000,4.035,4.036,4.035,4.036,1180.0
1703220780000,4.037,4.04,4.037,4.04,484.0
1703220840000,4.041,4.042,4.037,4.041,454.0
1703220900000,4.039,4.041,4.037,4.041,1025.0
1703220960000,4.042,4.044,4.041,4.041,329.0
1703221020000,4.043,4.044,4.042,4.044,339.0
1703221080000,4.045,4.047,4.044,4.047,487.0
1703221140000,4.047,4.049,4.045,4.046,765.0
1703221200000,4.046,4.05,4.046,4.049,2445.0
1703221260000,4.049,4.051,4.049,4.05,635.0
1703221320000,4.049,4.052,4.048,4.048,2317.0
1703221380000,4.048,4.049,4.045,4.045,727.0
1703221440000,4.045,4.051,4.045,4.051,1107.0
1703221500000,4.051,4.051,4.041,4.047,1966.0
1703221560000,4.048,4.05,4.044,4.044,424.0
1703221620000,4.045,4.047,4.04,4.04,745.0
1703221680000,4.041,4.042,4.04,4.041,1698.0
1703221740000,4.041,4.041,4.036,4.036,1264.0
1703221800000,4.036,4.041,4.035,4.036,2902.0
1703221860000,4.04,4.045,4.039,4.044,1532.0
1703221920000,4.046,4.046,4.045,4.045,75.0
1703221980000,4.044,4.044,4.04,4.042,1488.0
1703222040000,4.042,4.044,4.042,4.042,622.0
1703222100000,4.042,4.048,4.042,4.048,769.0
1703222160000,4.049,4.049,4.049,4.049,816.0
1703222220000,4.049,4.049,4.049,4.049,90.0
1703222280000,4.05,4.054,4.049,4.054,1065.0
1703222340000,4.053,4.054,4.051,4.051,1070.0
1703222400000,4.052,4.052,4.048,4.048,403.0
1703222460000,4.049,4.052,4.049,4.052,288.0
1703222520000,4.053,4.053,4.041,4.041,6020.0
1703222580000,4.041,4.043,4.041,4.043,1600.0
1703222640000,4.042,4.051,4.041,4.051,997.0
1703222700000,4.051,4.052,4.043,4.049,3469.0
1703222760000,4.049,4.052,4.049,4.052,254.0
1703222820000,4.052,4.056,4.052,4.055,646.0
1703222880000,4.056,4.057,4.055,4.057,1292.0
1703222940000,4.056,4.056,4.047,4.048,2396.0
1703223000000,4.048,4.055,4.048,4.055,1769.0
1703223060000,4.055,4.055,4.048,4.048,1093.0
1703223120000,4.048,4.048,4.047,4.048,1904.0
1703223180000,4.049,4.051,4.048,4.048,664.0
1703223240000,4.048,4.05,4.047,4.049,974.0
1703223300000,4.049,4.058,4.049,4.058,871.0
1703223360000,4.057,4.059,4.053,4.053,2703.0
1703223420000,4.053,4.056,4.05,4.056,3699.0
1703223480000,4.056,4.059,4.053,4.057,1641.0
1703223540000,4.058,4.065,4.058,4.059,2440.0
1703223600000,4.059,4.061,4.059,4.06,393.0
1703223660000,4.061,4.061,4.06,4.06,361.0
1703223720000,4.06,4.063,4.06,4.061,246.0
1703223780000,4.061,4.066,4.06,4.061,997.0
1703223840000,4.062,4.062,4.056,4.056,3063.0
1703223900000,4.058,4.058,4.054,4.056,1698.0
1703223960000,4.056,4.058,4.056,4.056,1257.0
1703224020000,4.058,4.06,4.049,4.05,1301.0
1703224080000,4.049,4.049,4.044,4.047,3486.0
1703224140000,4.045,4.049,4.045,4.047,764.0
1703224200000,4.046,4.046,4.041,4.041,470.0
1703224260000,4.04,4.042,4.039,4.042,522.0
1703224320000,4.042,4.044,4.042,4.044,291.0
1703224380000,4.042,4.042,4.034,4.039,5645.0
1703224440000,4.038,4.039,4.034,4.035,1181.0
1703224500000,4.036,4.044,4.034,4.042,3652.0
1703224560000,4.042,4.042,4.032,4.032,1184.0
1703224620000,4.031,4.031,4.02,4.023,5323.0
1703224680000,4.025,4.032,4.02,4.032,3769.0
1703224740000,4.032,4.032,4.028,4.03,407.0
1703224800000,4.031,4.039,4.031,4.035,3023.0
1703224860000,4.035,4.035,4.026,4.026,2592.0
1703224920000,4.027,4.03,4.021,4.024,4559.0
1703224980000,4.025,4.026,4.022,4.025,1474.0
1703225040000,4.025,4.03,4.025,4.027,1351.0
1703225100000,4.028,4.034,4.028,4.034,1806.0
1703225160000,4.032,4.034,4.032,4.033,413.0
1703225220000,4.033,4.035,4.03,4.032,1024.0
1703225280000,4.031,4.032,4.03,4.032,866.0
1703225340000,4.032,4.032,4.028,4.028,2305.0
1703225400000,4.029,4.03,4.028,4.028,219.0
1703225460000,4.028,4.04,4.027,4.04,3176.0
1703225520000,4.041,4.042,4.039,4.039,1607.0
1703225580000,4.038,4.038,4.034,4.034,385.0
1703225640000,4.033,4.033,4.03,4.031,519.0
1703225700000,4.03,4.039,4.03,4.039,1236.0
1703225760000,4.04,4.041,4.039,4.039,1171.0
1703225820000,4.038,4.038,4.029,4.03,719.0
1703225880000,4.031,4.039,4.031,4.039,1179.0
1703225940000,4.04,4.041,4.039,4.04,1530.0
1703226000000,4.04,4.048,4.039,4.044,2041.0
1703226060000,4.043,4.05,4.043,4.049,4766.0
1703226120000,4.05,4.05,4.05,4.05,58.0
1703226180000,4.051,4.051,4.047,4.047,421.0
1703226240000,4.048,4.048,4.045,4.045,806.0
1703226300000,4.044,4.047,4.042,4.047,478.0
1703226360000,4.046,4.051,4.045,4.051,1752.0
1703226420000,4.052,4.066,4.052,4.064,2295.0
1703226480000,4.065,4.07,4.063,4.069,702.0
1703226540000,4.068,4.071,4.064,4.07,1069.0
1703226600000,4.069,4.069,4.056,4.057,4266.0
1703226660000,4.056,4.057,4.049,4.054,1461.0
1703226720000,4.054,4.061,4.054,4.059,822.0
1703226780000,4.059,4.073,4.057,4.071,7364.0
1703226840000,4.071,4.08,4.067,4.072,6001.0
1703226900000,4.071,4.071,4.062,4.067,2261.0
1703226960000,4.067,4.081,4.065,4.077,4131.0
1703227020000,4.077,4.079,4.071,4.071,1759.0
1703227080000,4.072,4.075,4.056,4.059,9303.0
1703227140000,4.058,4.063,4.055,4.062,2290.0
1703227200000,4.062,4.065,4.062,4.065,381.0
1703227260000,4.066,4.066,4.045,4.049,5692.0
1703227320000,4.05,4.052,4.04,4.041,4323.0
1703227380000,4.04,4.05,4.035,4.048,3495.0
1703227440000,4.047,4.049,4.036,4.036,1890.0
1703227500000,4.037,4.053,4.031,4.053,2698.0
1703227560000,4.051,4.057,4.048,4.054,3721.0
1703227620000,4.052,4.052,4.042,4.042,1390.0
1703227680000,4.043,4.045,4.031,4.031,2473.0
1703227740000,4.03,4.035,4.017,4.017,5693.0
1703227800000,4.016,4.029,4.014,4.028,4655.0
1703227860000,4.027,4.027,4.017,4.017,10413.0
1703227920000,4.017,4.017,3.997,4.0,18889.0
1703227980000,4.0,4.012,4.0,4.007,14342.0
1703228040000,4.008,4.012,4.004,4.011,4511.0
1703228100000,4.01,4.012,3.984,3.985,16135.0
1703228160000,3.987,3.998,3.985,3.986,14901.0
1703228220000,3.988,3.992,3.971,3.985,20252.0
1703228280000,3.984,3.99,3.978,3.989,7213.0
1703228340000,3.989,3.989,3.963,3.983,16034.0
1703228400000,3.984,4.0,3.979,3.992,13383.0
1703228460000,3.992,3.996,3.983,3.987,6344.0
1703228520000,3.985,3.987,3.965,3.973,11398.0
1703228580000,3.969,3.988,3.969,3.988,6982.0
1703228640000,3.989,3.997,3.984,3.996,2655.0
1703228700000,3.996,4.018,3.994,4.012,15352.0
1703228760000,4.014,4.022,4.014,4.021,3893.0
1703228820000,4.022,4.022,4.012,4.015,5303.0
1703228880000,4.015,4.032,4.014,4.029,3839.0
1703228940000,4.029,4.034,4.026,4.033,4957.0
1703229000000,4.032,4.037,4.025,4.029,4157.0
1703229060000,4.028,4.036,4.022,4.024,6461.0
1703229120000,4.026,4.034,4.025,4.034,2976.0
1703229180000,4.033,4.034,4.026,4.033,2927.0
1703229240000,4.032,4.047,4.031,4.037,16279.0
1703229300000,4.038,4.039,4.014,4.019,16981.0
1703229360000,4.019,4.04,4.017,4.025,9635.0
1703229420000,4.027,4.041,4.027,4.035,4187.0
1703229480000,4.035,4.038,4.033,4.036,2560.0
1703229540000,4.035,4.038,4.029,4.029,2628.0
1703229600000,4.03,4.032,4.023,4.023,1447.0
1703229660000,4.022,4.023,4.011,4.013,1564.0
1703229720000,4.014,4.021,4.013,4.018,1096.0
1703229780000,4.018,4.018,4.0,4.002,2591.0
1703229840000,4.002,4.01,3.995,4.002,6226.0
1703229900000,4.0,4.006,3.994,3.996,3627.0
1703229960000,3.996,4.01,3.99,3.994,14102.0
1703230020000,3.994,4.007,3.99,4.007,2723.0
1703230080000,4.005,4.014,4.004,4.012,5411.0
1703230140000,4.013,4.03,4.013,4.028,2967.0
1703230200000,4.026,4.032,4.017,4.029,5627.0
1703230260000,4.027,4.032,4.023,4.029,3541.0
1703230320000,4.031,4.034,4.017,4.018,3629.0
1703230380000,4.016,4.016,4.004,4.004,2030.0
1703230440000,4.004,4.011,3.996,4.002,5015.0
1703230500000,4.002,4.003,3.988,4.001,9387.0
1703230560000,3.999,4.006,3.976,3.977,8599.0
1703230620000,3.976,3.997,3.976,3.997,7512.0
1703230680000,3.998,4.014,3.995,4.009,5700.0
1703230740000,4.007,4.007,3.987,3.987,4337.0
1703230800000,3.987,4.013,3.986,4.009,10100.0
1703230860000,4.008,4.009,3.989,4.0,11290.0
1703230920000,4.0,4.006,3.989,3.996,3818.0
1703230980000,3.995,3.996,3.983,3.986,3596.0
1703231040000,3.987,3.995,3.983,3.99,3556.0
1703231100000,3.993,4.0,3.984,3.995,6609.0
1703231160000,3.993,3.993,3.975,3.989,7371.0
1703231220000,3.988,4.001,3.979,4.001,6190.0
1703231280000,4.0,4.005,3.993,4.005,5577.0
1703231340000,4.005,4.012,4.001,4.006,3153.0
1703231400000,4.007,4.018,4.005,4.005,5521.0
1703231460000,4.006,4.022,4.006,4.016,2711.0
1703231520000,4.015,4.015,4.003,4.005,4401.0
1703231580000,4.004,4.011,3.998,3.998,5051.0
1703231640000,3.999,4.014,3.999,4.007,4038.0
1703231700000,4.009,4.014,4.002,4.01,2595.0
1703231760000,4.01,4.013,4.004,4.007,2571.0
1703231820000,4.007,4.008,4.002,4.005,1474.0
1703231880000,4.004,4.018,4.002,4.015,5797.0
1703231940000,4.015,4.023,4.013,4.023,2412.0
1703232000000,4.022,4.03,4.019,4.029,5484.0
1703232060000,4.03,4.041,4.029,4.032,3817.0
1703232120000,4.032,4.039,4.029,4.038,2913.0
1703232180000,4.038,4.048,4.036,4.045,4903.0
1703232240000,4.045,4.049,4.039,4.047,4235.0
1703232300000,4.048,4.055,4.046,4.054,4169.0
1703232360000,4.053,4.068,4.053,4.064,5227.0
1703232420000,4.065,4.071,4.062,4.071,5092.0
1703232480000,4.072,4.083,4.072,4.081,6953.0
1703232540000,4.079,4.087,4.078,4.085,5289.0
1703232600000,4.085,4.093,4.085,4.093,4395.0
1703232660000,4.093,4.094,4.075,4.09,6728.0
1703232720000,4.091,4.102,4.087,4.101,3928.0
1703232780000,4.102,4.105,4.097,4.101,5320.0
1703232840000,4.1,4.1,4.085,4.085,5109.0
1703232900000,4.088,4.103,4.087,4.099,10587.0
1703232960000,4.101,4.119,4.095,4.101,16010.0
1703233020000,4.1,4.1,4.086,4.089,4987.0
1703233080000,4.09,4.096,4.082,4.092,10805.0
1703233140000,4.093,4.096,4.088,4.094,2206.0
1703233200000,4.096,4.096,4.082,4.086,2092.0
1703233260000,4.084,4.084,4.073,4.075,4365.0
1703233320000,4.074,4.081,4.068,4.076,2821.0
1703233380000,4.077,4.083,4.076,4.081,2118.0
1703233440000,4.079,4.079,4.065,4.069,4194.0
1703233500000,4.07,4.072,4.06,4.065,3778.0
1703233560000,4.066,4.077,4.066,4.069,3640.0
1703233620000,4.068,4.071,4.064,4.066,1547.0
1703233680000,4.067,4.075,4.066,4.071,1931.0
1703233740000,4.07,4.071,4.066,4.068,1336.0
1703233800000,4.066,4.079,4.064,4.076,4030.0
1703233860000,4.076,4.079,4.073,4.074,4235.0
1703233920000,4.075,4.075,4.064,4.064,5018.0
1703233980000,4.066,4.066,4.048,4.053,5450.0
1703234040000,4.052,4.055,4.048,4.053,3372.0
1703234100000,4.054,4.056,4.046,4.056,2616.0
1703234160000,4.057,4.058,4.045,4.048,3205.0
1703234220000,4.05,4.051,4.044,4.047,1902.0
1703234280000,4.046,4.052,4.043,4.046,3338.0
1703234340000,4.047,4.049,4.04,4.049,3467.0
1703234400000,4.049,4.056,4.048,4.049,5894.0
1703234460000,4.047,4.047,4.042,4.044,2874.0
1703234520000,4.044,4.044,4.032,4.044,6452.0
1703234580000,4.045,4.047,4.042,4.045,563.0
1703234640000,4.047,4.047,4.038,4.041,1374.0
1703234700000,4.04,4.044,4.039,4.044,1017.0
1703234760000,4.045,4.045,4.039,4.041,1930.0
1703234820000,4.042,4.045,4.042,4.045,761.0
1703234880000,4.045,4.058,4.045,4.058,1258.0
1703234940000,4.058,4.066,4.056,4.066,2235.0
1703235000000,4.063,4.064,4.055,4.056,3746.0
1703235060000,4.058,4.061,4.055,4.061,1099.0
1703235120000,4.06,4.068,4.059,4.065,1578.0
1703235180000,4.064,4.066,4.063,4.066,534.0
1703235240000,4.066,4.068,4.056,4.06,1193.0
1703235300000,4.061,4.061,4.052,4.054,753.0
1703235360000,4.053,4.057,4.05,4.055,434.0
1703235420000,4.056,4.061,4.055,4.061,252.0
1703235480000,4.059,4.062,4.055,4.06,1764.0
1703235540000,4.059,4.062,4.053,4.062,1812.0
1703235600000,4.061,4.065,4.058,4.058,4364.0
1703235660000,4.058,4.058,4.051,4.051,3442.0
1703235720000,4.051,4.052,4.024,4.029,23892.0
1703235780000,4.028,4.037,4.026,4.03,3308.0
1703235840000,4.029,4.03,4.014,4.028,8362.0
1703235900000,4.029,4.029,4.018,4.022,6058.0
1703235960000,4.022,4.082,4.021,4.069,40450.0
1703236020000,4.069,4.069,4.053,4.069,10854.0
1703236080000,4.068,4.075,4.06,4.074,5664.0
1703236140000,4.074,4.081,4.07,4.078,3385.0
1703236200000,4.078,4.088,4.078,4.082,4867.0
1703236260000,4.082,4.084,4.076,4.08,2292.0
1703236320000,4.08,4.08,4.07,4.075,2004.0
1703236380000,4.076,4.081,4.062,4.062,3790.0
1703236440000,4.063,4.076,4.061,4.074,4535.0
1703236500000,4.074,4.074,4.052,4.052,7590.0
1703236560000,4.052,4.055,4.029,4.034,6134.0
1703236620000,4.034,4.038,4.02,4.021,6354.0
1703236680000,4.021,4.037,4.018,4.031,5744.0
1703236740000,4.03,4.03,4.021,4.03,6525.0
1703236800000,4.03,4.046,4.028,4.046,4727.0
1703236860000,4.046,4.068,4.045,4.068,4584.0
1703236920000,4.069,4.076,4.065,4.075,3261.0
1703236980000,4.075,4.078,4.062,4.069,3829.0
1703237040000,4.069,4.073,4.059,4.064,5100.0
1703237100000,4.066,4.069,4.052,4.065,2814.0
1703237160000,4.065,4.078,4.063,4.073,5298.0
1703237220000,4.074,4.075,4.067,4.073,2649.0
1703237280000,4.073,4.073,4.054,4.057,4844.0
1703237340000,4.057,4.062,4.053,4.058,1966.0
1703237400000,4.058,4.065,4.051,4.065,7257.0
1703237460000,4.064,4.068,4.06,4.066,2525.0
1703237520000,4.066,4.081,4.061,4.08,2193.0
1703237580000,4.08,4.095,4.08,4.089,3240.0
1703237640000,4.089,4.096,4.089,4.096,1158.0
1703237700000,4.096,4.104,4.092,4.103,4529.0
1703237760000,4.103,4.103,4.084,4.103,8978.0
1703237820000,4.102,4.106,4.081,4.082,9244.0
1703237880000,4.083,4.083,4.072,4.076,7053.0
1703237940000,4.077,4.083,4.067,4.081,9555.0
1703238000000,4.081,4.084,4.062,4.082,5665.0
1703238060000,4.081,4.083,4.074,4.077,1676.0
1703238120000,4.076,4.082,4.067,4.068,3823.0
1703238180000,4.066,4.074,4.062,4.069,3124.0
1703238240000,4.069,4.08,4.069,4.079,2452.0
1703238300000,4.08,4.081,4.069,4.073,553.0
1703238360000,4.071,4.079,4.071,4.072,828.0
1703238420000,4.072,4.083,4.072,4.08,1867.0
1703238480000,4.082,4.083,4.073,4.075,633.0
1703238540000,4.076,4.077,4.071,4.075,1026.0
1703238600000,4.074,4.075,4.066,4.066,679.0
1703238660000,4.065,4.077,4.065,4.071,3352.0
1703238720000,4.071,4.071,4.056,4.061,4274.0
1703238780000,4.061,4.062,4.054,4.054,2472.0
1703238840000,4.056,4.062,4.056,4.058,699.0
1703238900000,4.059,4.06,4.05,4.05,3143.0
1703238960000,4.049,4.05,4.039,4.047,8045.0
1703239020000,4.048,4.049,4.043,4.045,1649.0
1703239080000,4.045,4.045,4.032,4.035,4484.0
1703239140000,4.034,4.036,4.03,4.031,4534.0
1703239200000,4.03,4.034,4.026,4.029,10991.0
1703239260000,4.031,4.034,4.029,4.033,2454.0
1703239320000,4.032,4.032,4.022,4.025,6566.0
1703239380000,4.026,4.027,4.018,4.021,5479.0
1703239440000,4.023,4.024,4.016,4.018,2862.0
1703239500000,4.019,4.02,4.007,4.013,6877.0
1703239560000,4.013,4.014,4.006,4.008,2467.0
1703239620000,4.006,4.019,4.002,4.017,3723.0
1703239680000,4.017,4.017,4.012,4.015,1623.0
1703239740000,4.012,4.017,4.01,4.017,1356.0
1703239800000,4.016,4.022,4.016,4.017,4141.0
1703239860000,4.019,4.02,4.01,4.02,1758.0
1703239920000,4.018,4.019,4.012,4.013,633.0
1703239980000,4.012,4.012,4.004,4.008,1849.0
1703240040000,4.008,4.02,4.008,4.017,2295.0
1703240100000,4.018,4.023,4.018,4.02,2209.0
1703240160000,4.022,4.024,4.018,4.021,1738.0
1703240220000,4.02,4.02,4.008,4.008,1918.0
1703240280000,4.008,4.016,4.008,4.013,2448.0
1703240340000,4.013,4.022,4.009,4.022,2742.0
1703240400000,4.022,4.03,4.019,4.029,1800.0
1703240460000,4.03,4.03,4.024,4.024,1063.0
1703240520000,4.024,4.031,4.023,4.029,1452.0
1703240580000,4.029,4.035,4.029,4.034,1124.0
1703240640000,4.035,4.038,4.035,4.036,1085.0
1703240700000,4.036,4.04,4.035,4.04,1425.0
1703240760000,4.038,4.043,4.037,4.042,2503.0
1703240820000,4.043,4.046,4.04,4.046,1273.0
1703240880000,4.044,4.049,4.04,4.041,1828.0
1703240940000,4.041,4.042,4.039,4.042,485.0
1703241000000,4.042,4.045,4.041,4.042,557.0
1703241060000,4.042,4.042,4.038,4.041,937.0
1703241120000,4.039,4.039,4.033,4.035,1595.0
1703241180000,4.035,4.038,4.035,4.037,528.0
1703241240000,4.037,4.042,4.037,4.041,863.0
1703241300000,4.042,4.045,4.039,4.042,1627.0
1703241360000,4.04,4.042,4.038,4.04,640.0
1703241420000,4.04,4.044,4.04,4.044,124.0
1703241480000,4.045,4.048,4.044,4.048,179.0
1703241540000,4.049,4.052,4.043,4.043,1207.0
1703241600000,4.044,4.053,4.044,4.053,3256.0
1703241660000,4.053,4.054,4.05,4.051,2996.0
1703241720000,4.053,4.054,4.05,4.052,1592.0
1703241780000,4.05,4.051,4.048,4.048,1258.0
1703241840000,4.05,4.054,4.05,4.053,817.0
1703241900000,4.054,4.056,4.052,4.055,378.0
1703241960000,4.055,4.06,4.052,4.059,2045.0
1703242020000,4.059,4.06,4.056,4.057,726.0
1703242080000,4.059,4.06,4.058,4.059,1326.0
1703242140000,4.059,4.063,4.059,4.062,1320.0
1703242200000,4.06,4.06,4.056,4.06,795.0
1703242260000,4.061,4.063,4.056,4.059,2842.0
1703242320000,4.058,4.058,4.055,4.055,222.0
1703242380000,4.055,4.058,4.053,4.053,1814.0
1703242440000,4.052,4.052,4.049,4.052,3370.0
1703242500000,4.05,4.053,4.05,4.053,437.0
1703242560000,4.052,4.06,4.052,4.058,1054.0
1703242620000,4.058,4.059,4.054,4.056,449.0
1703242680000,4.057,4.057,4.051,4.056,907.0
1703242740000,4.057,4.057,4.047,4.048,1396.0
1703242800000,4.047,4.048,4.04,4.045,1855.0
1703242860000,4.045,4.053,4.045,4.052,7276.0
1703242920000,4.054,4.061,4.054,4.061,459.0
1703242980000,4.062,4.065,4.061,4.065,2072.0
1703243040000,4.064,4.066,4.059,4.066,1892.0
1703243100000,4.065,4.073,4.063,4.072,2867.0
1703243160000,4.072,4.075,4.072,4.075,755.0
1703243220000,4.076,4.079,4.076,4.079,1818.0
1703243280000,4.078,4.081,4.076,4.081,2020.0
1703243340000,4.082,4.093,4.079,4.087,9131.0
1703243400000,4.086,4.097,4.085,4.088,8953.0
1703243460000,4.088,4.096,4.087,4.091,4203.0
1703243520000,4.09,4.095,4.084,4.093,3350.0
1703243580000,4.093,4.098,4.09,4.097,1638.0
1703243640000,4.098,4.112,4.098,4.107,8742.0
1703243700000,4.108,4.112,4.098,4.098,2509.0
1703243760000,4.1,4.102,4.096,4.099,1319.0
1703243820000,4.1,4.104,4.098,4.098,1261.0
1703243880000,4.099,4.107,4.096,4.107,2677.0
1703243940000,4.107,4.108,4.105,4.107,2096.0
1703244000000,4.109,4.111,4.105,4.105,1556.0
1703244060000,4.107,4.12,4.107,4.118,4824.0
1703244120000,4.117,4.117,4.11,4.117,2426.0
1703244180000,4.118,4.123,4.117,4.123,6323.0
1703244240000,4.12,4.12,4.106,4.106,4240.0
1703244300000,4.109,4.121,4.109,4.119,5994.0
1703244360000,4.118,4.118,4.111,4.114,766.0
1703244420000,4.113,4.119,4.108,4.119,2355.0
1703244480000,4.118,4.123,4.117,4.123,1215.0
1703244540000,4.123,4.128,4.122,4.127,794.0
1703244600000,4.128,4.129,4.106,4.122,4908.0
1703244660000,4.122,4.13,4.12,4.12,3512.0
1703244720000,4.12,4.12,4.115,4.116,1286.0
1703244780000,4.115,4.122,4.11,4.119,2251.0
1703244840000,4.118,4.118,4.104,4.104,2163.0
1703244900000,4.107,4.11,4.086,4.09,17036.0
1703244960000,4.09,4.095,4.087,4.095,1602.0
1703245020000,4.095,4.101,4.093,4.096,3360.0
1703245080000,4.096,4.099,4.096,4.096,820.0
1703245140000,4.097,4.103,4.097,4.102,1116.0
1703245200000,4.103,4.105,4.092,4.092,3761.0
1703245260000,4.091,4.099,4.089,4.096,1404.0
1703245320000,4.097,4.099,4.093,4.099,832.0
1703245380000,4.098,4.102,4.093,4.095,2010.0
1703245440000,4.094,4.1,4.093,4.096,900.0
1703245500000,4.096,4.107,4.093,4.107,1781.0
1703245560000,4.108,4.109,4.105,4.109,516.0
1703245620000,4.109,4.109,4.108,4.108,70.0
1703245680000,4.108,4.108,4.1,4.107,1367.0
1703245740000,4.108,4.111,4.103,4.103,884.0
1703245800000,4.102,4.111,4.1,4.11,6144.0
1703245860000,4.111,4.118,4.111,4.114,1815.0
1703245920000,4.115,4.118,4.111,4.118,897.0
1703245980000,4.118,4.12,4.111,4.112,2233.0
1703246040000,4.114,4.124,4.114,4.124,3659.0
1703246100000,4.123,4.124,4.119,4.123,1034.0
1703246160000,4.121,4.121,4.109,4.109,2292.0
1703246220000,4.111,4.114,4.109,4.113,669.0
1703246280000,4.112,4.112,4.107,4.11,959.0
1703246340000,4.111,4.115,4.111,4.115,593.0
1703246400000,4.113,4.115,4.104,4.106,1376.0
1703246460000,4.106,4.11,4.101,4.11,1261.0
1703246520000,4.11,4.11,4.099,4.101,1605.0
1703246580000,4.103,4.103,4.093,4.094,5649.0
1703246640000,4.094,4.094,4.09,4.09,1478.0
1703246700000,4.09,4.09,4.075,4.08,4438.0
1703246760000,4.081,4.094,4.08,4.089,2632.0
1703246820000,4.092,4.093,4.083,4.092,6614.0
1703246880000,4.091,4.099,4.091,4.099,2237.0
1703246940000,4.099,4.1,4.086,4.086,2599.0
1703247000000,4.085,4.085,4.079,4.079,635.0
1703247060000,4.08,4.088,4.08,4.086,1587.0
1703247120000,4.087,4.088,4.078,4.078,1259.0
1703247180000,4.077,4.086,4.076,4.078,5021.0
1703247240000,4.077,4.078,4.068,4.075,3175.0
1703247300000,4.075,4.081,4.075,4.08,1869.0
1703247360000,4.08,4.086,4.08,4.086,2154.0
1703247420000,4.085,4.086,4.08,4.08,352.0
1703247480000,4.081,4.09,4.081,4.09,2811.0
1703247540000,4.089,4.09,4.083,4.084,1443.0
1703247600000,4.085,4.088,4.079,4.079,1177.0
1703247660000,4.08,4.085,4.078,4.085,2179.0
1703247720000,4.085,4.086,4.077,4.079,2359.0
1703247780000,4.079,4.081,4.077,4.08,1342.0
1703247840000,4.081,4.084,4.076,4.076,2117.0
1703247900000,4.076,4.08,4.074,4.08,2948.0
1703247960000,4.079,4.08,4.07,4.07,1405.0
1703248020000,4.071,4.076,4.069,4.072,1568.0
1703248080000,4.072,4.078,4.072,4.072,966.0
1703248140000,4.072,4.079,4.07,4.078,2833.0
1703248200000,4.078,4.08,4.075,4.078,1865.0
1703248260000,4.079,4.084,4.078,4.083,1090.0
1703248320000,4.082,4.082,4.079,4.081,500.0
1703248380000,4.082,4.082,4.079,4.081,146.0
1703248440000,4.081,4.084,4.08,4.08,2569.0
1703248500000,4.081,4.085,4.08,4.082,912.0
1703248560000,4.081,4.081,4.078,4.08,402.0
1703248620000,4.078,4.078,4.075,4.075,844.0
1703248680000,4.076,4.077,4.073,4.073,465.0
1703248740000,4.074,4.079,4.07,4.077,2096.0
1703248800000,4.077,4.081,4.073,4.079,389.0
1703248860000,4.079,4.079,4.073,4.077,954.0
1703248920000,4.076,4.08,4.073,4.075,1696.0
1703248980000,4.075,4.077,4.073,4.073,555.0
1703249040000,4.072,4.072,4.07,4.071,602.0
1703249100000,4.071,4.073,4.066,4.07,2705.0
1703249160000,4.071,4.076,4.071,4.074,1296.0
1703249220000,4.076,4.079,4.074,4.076,1939.0
1703249280000,4.075,4.075,4.071,4.072,704.0
1703249340000,4.073,4.075,4.069,4.069,693.0
1703249400000,4.068,4.068,4.061,4.062,1295.0
1703249460000,4.063,4.063,4.059,4.062,1076.0
1703249520000,4.062,4.062,4.053,4.053,995.0
1703249580000,4.054,4.058,4.053,4.053,1338.0
1703249640000,4.054,4.057,4.048,4.052,3555.0
1703249700000,4.052,4.054,4.047,4.05,2871.0
1703249760000,4.048,4.048,4.041,4.044,2481.0
1703249820000,4.045,4.05,4.045,4.05,2743.0
1703249880000,4.05,4.052,4.046,4.046,1421.0
1703249940000,4.046,4.046,4.041,4.041,1044.0
1703250000000,4.042,4.044,4.038,4.044,2136.0
1703250060000,4.044,4.047,4.041,4.042,1524.0
1703250120000,4.041,4.044,4.037,4.043,1508.0
1703250180000,4.042,4.042,4.038,4.038,1853.0
1703250240000,4.038,4.04,4.035,4.035,758.0
1703250300000,4.036,4.036,4.024,4.026,4091.0
1703250360000,4.027,4.033,4.026,4.033,5359.0
1703250420000,4.032,4.037,4.029,4.036,1120.0
1703250480000,4.035,4.039,4.035,4.036,756.0
1703250540000,4.035,4.039,4.033,4.039,1258.0
1703250600000,4.04,4.043,4.039,4.041,1085.0
1703250660000,4.042,4.049,4.042,4.048,1222.0
1703250720000,4.047,4.05,4.047,4.049,223.0
1703250780000,4.047,4.047,4.042,4.043,1123.0
1703250840000,4.043,4.047,4.042,4.045,267.0
1703250900000,4.045,4.052,4.045,4.05,540.0
1703250960000,4.05,4.051,4.049,4.049,450.0
1703251020000,4.051,4.052,4.05,4.051,313.0
1703251080000,4.051,4.055,4.051,4.055,951.0
1703251140000,4.054,4.059,4.052,4.058,1187.0
1703251200000,4.058,4.059,4.055,4.057,592.0
1703251260000,4.055,4.06,4.053,4.053,1643.0
1703251320000,4.053,4.058,4.05,4.057,2447.0
1703251380000,4.057,4.062,4.057,4.062,1210.0
1703251440000,4.062,4.064,4.062,4.064,625.0
1703251500000,4.064,4.067,4.061,4.065,1924.0
1703251560000,4.064,4.064,4.056,4.059,2249.0
1703251620000,4.059,4.063,4.059,4.063,802.0
1703251680000,4.064,4.068,4.062,4.067,1048.0
1703251740000,4.068,4.069,4.067,4.068,1223.0
1703251800000,4.068,4.068,4.051,4.057,2458.0
1703251860000,4.055,4.063,4.045,4.062,3959.0
1703251920000,4.06,4.064,4.054,4.054,1038.0
1703251980000,4.056,4.069,4.056,4.069,3917.0
1703252040000,4.068,4.071,4.062,4.067,4668.0
1703252100000,4.068,4.075,4.068,4.071,2317.0
1703252160000,4.07,4.079,4.067,4.077,1247.0
1703252220000,4.077,4.088,4.076,4.085,3384.0
1703252280000,4.086,4.093,4.086,4.089,5479.0
1703252340000,4.089,4.093,4.088,4.09,2413.0
1703252400000,4.09,4.093,4.089,4.089,821.0
1703252460000,4.089,4.092,4.084,4.092,1676.0
1703252520000,4.092,4.098,4.089,4.095,2272.0
1703252580000,4.095,4.1,4.094,4.1,1130.0
1703252640000,4.1,4.1,4.096,4.096,1439.0
1703252700000,4.095,4.098,4.094,4.097,1438.0
1703252760000,4.097,4.101,4.096,4.096,1468.0
1703252820000,4.097,4.113,4.095,4.108,8983.0
1703252880000,4.108,4.109,4.104,4.106,3730.0
1703252940000,4.108,4.111,4.107,4.11,2952.0
1703253000000,4.11,4.11,4.107,4.108,1193.0
1703253060000,4.11,4.113,4.106,4.106,1871.0
1703253120000,4.105,4.106,4.099,4.102,4755.0
1703253180000,4.101,4.105,4.099,4.101,1897.0
1703253240000,4.099,4.103,4.098,4.101,1633.0
1703253300000,4.101,4.107,4.098,4.107,1872.0
1703253360000,4.107,4.112,4.104,4.104,3719.0
1703253420000,4.104,4.104,4.098,4.1,1950.0
1703253480000,4.1,4.101,4.095,4.101,4417.0
1703253540000,4.101,4.105,4.093,4.093,5171.0
1703253600000,4.092,4.099,4.088,4.097,7605.0
1703253660000,4.097,4.105,4.094,4.098,3951.0
1703253720000,4.099,4.099,4.09,4.09,2283.0
1703253780000,4.09,4.099,4.087,4.097,6178.0
1703253840000,4.098,4.104,4.094,4.101,5593.0
1703253900000,4.1,4.1,4.091,4.094,2934.0
1703253960000,4.094,4.094,4.088,4.088,1074.0
1703254020000,4.088,4.091,4.083,4.085,4516.0
1703254080000,4.086,4.089,4.084,4.089,1082.0
1703254140000,4.089,4.091,4.08,4.083,2910.0
1703254200000,4.083,4.083,4.072,4.074,2236.0
1703254260000,4.074,4.074,4.057,4.057,8518.0
1703254320000,4.059,4.062,4.055,4.055,1488.0
1703254380000,4.056,4.061,4.053,4.053,3303.0
1703254440000,4.053,4.053,4.047,4.053,2645.0
1703254500000,4.053,4.057,4.048,4.048,2349.0
1703254560000,4.048,4.061,4.048,4.061,867.0
1703254620000,4.062,4.063,4.053,4.055,1614.0
1703254680000,4.057,4.058,4.053,4.054,597.0
1703254740000,4.055,4.064,4.055,4.061,3341.0
1703254800000,4.061,4.061,4.049,4.054,2242.0
1703254860000,4.055,4.057,4.044,4.047,1317.0
1703254920000,4.045,4.05,4.042,4.042,1838.0
1703254980000,4.042,4.042,4.035,4.039,5705.0
1703255040000,4.038,4.04,4.027,4.032,4685.0
1703255100000,4.032,4.044,4.031,4.033,5616.0
1703255160000,4.035,4.043,4.035,4.043,2597.0
1703255220000,4.043,4.045,4.036,4.04,4798.0
1703255280000,4.042,4.044,4.03,4.032,1920.0
1703255340000,4.032,4.032,4.023,4.032,5912.0
1703255400000,4.029,4.034,4.025,4.034,4489.0
1703255460000,4.034,4.04,4.03,4.038,3108.0
1703255520000,4.038,4.046,4.036,4.046,1693.0
1703255580000,4.046,4.054,4.042,4.053,683.0
1703255640000,4.052,4.056,4.05,4.05,595.0
1703255700000,4.051,4.054,4.045,4.049,1124.0
1703255760000,4.049,4.057,4.049,4.056,449.0
1703255820000,4.056,4.058,4.054,4.057,364.0
1703255880000,4.058,4.058,4.052,4.052,597.0
1703255940000,4.051,4.051,4.047,4.047,2122.0
1703256000000,4.048,4.048,4.042,4.046,806.0
1703256060000,4.045,4.046,4.041,4.045,356.0
1703256120000,4.044,4.054,4.044,4.053,849.0
1703256180000,4.053,4.056,4.049,4.053,1841.0
1703256240000,4.054,4.055,4.048,4.051,961.0
1703256300000,4.051,4.057,4.049,4.049,1507.0
1703256360000,4.05,4.057,4.045,4.057,1248.0
1703256420000,4.058,4.059,4.049,4.056,1339.0
1703256480000,4.056,4.06,4.056,4.056,595.0
1703256540000,4.056,4.056,4.052,4.052,331.0
1703256600000,4.052,4.068,4.052,4.065,1885.0
1703256660000,4.066,4.074,4.066,4.073,827.0
1703256720000,4.072,4.078,4.071,4.078,1614.0
1703256780000,4.078,4.081,4.077,4.078,1647.0
1703256840000,4.078,4.085,4.076,4.079,1884.0
1703256900000,4.079,4.087,4.073,4.085,6131.0
1703256960000,4.086,4.088,4.082,4.085,1018.0
1703257020000,4.084,4.088,4.08,4.085,2039.0
1703257080000,4.085,4.09,4.085,4.09,775.0
1703257140000,4.09,4.094,4.087,4.092,2666.0
1703257200000,4.091,4.101,4.088,4.088,7031.0
1703257260000,4.087,4.087,4.076,4.077,2961.0
1703257320000,4.076,4.078,4.07,4.076,817.0
1703257380000,4.073,4.077,4.073,4.077,464.0
1703257440000,4.078,4.079,4.073,4.073,373.0
1703257500000,4.073,4.078,4.071,4.075,678.0
1703257560000,4.075,4.075,4.069,4.069,881.0
1703257620000,4.068,4.077,4.067,4.075,1417.0
1703257680000,4.077,4.081,4.076,4.079,598.0
1703257740000,4.08,4.085,4.077,4.077,763.0
1703257800000,4.077,4.077,4.073,4.073,611.0
1703257860000,4.073,4.076,4.071,4.076,1005.0
1703257920000,4.076,4.08,4.074,4.078,958.0
1703257980000,4.077,4.08,4.072,4.074,704.0
1703258040000,4.075,4.083,4.075,4.081,4152.0
1703258100000,4.083,4.084,4.071,4.071,1109.0
1703258160000,4.072,4.081,4.072,4.079,688.0
1703258220000,4.079,4.082,4.076,4.079,872.0
1703258280000,4.08,4.081,4.076,4.081,471.0
1703258340000,4.081,4.082,4.079,4.081,312.0
1703258400000,4.081,4.081,4.076,4.078,487.0
1703258460000,4.078,4.083,4.075,4.078,628.0
1703258520000,4.078,4.079,4.073,4.073,393.0
1703258580000,4.073,4.073,4.064,4.064,1035.0
1703258640000,4.064,4.066,4.062,4.066,1724.0
1703258700000,4.065,4.065,4.057,4.061,2120.0
1703258760000,4.061,4.066,4.059,4.059,1304.0
1703258820000,4.059,4.063,4.059,4.063,334.0
1703258880000,4.064,4.066,4.062,4.065,364.0
1703258940000,4.064,4.066,4.063,4.066,339.0
1703259000000,4.067,4.068,4.061,4.063,913.0
1703259060000,4.063,4.063,4.055,4.055,1156.0
1703259120000,4.057,4.057,4.055,4.057,165.0
1703259180000,4.058,4.061,4.054,4.057,2471.0
1703259240000,4.057,4.057,4.055,4.057,692.0
1703259300000,4.057,4.064,4.057,4.058,5489.0
1703259360000,4.06,4.062,4.06,4.061,226.0
1703259420000,4.06,4.06,4.055,4.057,1319.0
1703259480000,4.058,4.058,4.053,4.055,834.0
1703259540000,4.056,4.058,4.055,4.055,244.0
1703259600000,4.055,4.055,4.049,4.049,432.0
1703259660000,4.049,4.05,4.046,4.048,1574.0
1703259720000,4.049,4.053,4.049,4.053,673.0
1703259780000,4.054,4.056,4.052,4.056,289.0
1703259840000,4.056,4.059,4.056,4.059,230.0
1703259900000,4.059,4.065,4.059,4.062,342.0
1703259960000,4.062,4.067,4.062,4.063,1346.0
1703260020000,4.064,4.073,4.064,4.072,1502.0
1703260080000,4.073,4.075,4.067,4.067,984.0
1703260140000,4.068,4.068,4.064,4.064,320.0
1703260200000,4.065,4.066,4.06,4.061,2078.0
1703260260000,4.062,4.065,4.062,4.065,649.0
1703260320000,4.066,4.073,4.066,4.073,1351.0
1703260380000,4.073,4.076,4.073,4.075,761.0
1703260440000,4.076,4.078,4.073,4.075,1114.0
1703260500000,4.074,4.08,4.071,4.078,3512.0
1703260560000,4.078,4.08,4.077,4.08,419.0
1703260620000,4.079,4.082,4.076,4.082,834.0
1703260680000,4.082,4.085,4.081,4.083,571.0
1703260740000,4.082,4.082,4.078,4.082,347.0
1703260800000,4.083,4.091,4.079,4.091,3927.0
1703260860000,4.092,4.098,4.088,4.097,2622.0
1703260920000,4.096,4.101,4.093,4.098,3094.0
1703260980000,4.098,4.1,4.094,4.098,1929.0
1703261040000,4.096,4.1,4.092,4.092,1645.0
1703261100000,4.092,4.092,4.075,4.076,5288.0
1703261160000,4.077,4.081,4.074,4.081,2230.0
1703261220000,4.08,4.08,4.075,4.076,953.0
1703261280000,4.076,4.078,4.075,4.075,3853.0
1703261340000,4.075,4.082,4.075,4.081,766.0
1703261400000,4.081,4.085,4.079,4.084,2422.0
1703261460000,4.084,4.084,4.082,4.082,450.0
1703261520000,4.083,4.086,4.083,4.086,510.0
1703261580000,4.086,4.087,4.083,4.083,1069.0
1703261640000,4.083,4.083,4.077,4.077,1050.0
1703261700000,4.077,4.081,4.077,4.08,925.0
1703261760000,4.08,4.09,4.08,4.086,482.0
1703261820000,4.085,4.086,4.084,4.085,435.0
1703261880000,4.085,4.085,4.08,4.081,1930.0
1703261940000,4.081,4.087,4.08,4.081,949.0
1703262000000,4.081,4.081,4.071,4.071,1698.0
1703262060000,4.07,4.08,4.069,4.073,4792.0
1703262120000,4.073,4.074,4.071,4.074,550.0
1703262180000,4.073,4.083,4.072,4.083,644.0
1703262240000,4.08,4.083,4.08,4.081,376.0
1703262300000,4.081,4.085,4.081,4.085,491.0
1703262360000,4.085,4.088,4.085,4.088,243.0
1703262420000,4.085,4.088,4.083,4.085,774.0
1703262480000,4.084,4.088,4.084,4.087,214.0
1703262540000,4.088,4.09,4.088,4.088,109.0
1703262600000,4.089,4.093,4.089,4.089,340.0
1703262660000,4.088,4.088,4.082,4.082,539.0
1703262720000,4.082,4.083,4.074,4.074,1152.0
1703262780000,4.073,4.073,4.06,4.061,1748.0
1703262840000,4.061,4.067,4.061,4.064,808.0
1703262900000,4.063,4.066,4.059,4.061,1906.0
1703262960000,4.061,4.061,4.06,4.061,587.0
1703263020000,4.062,4.074,4.062,4.074,639.0
1703263080000,4.075,4.077,4.069,4.069,606.0
1703263140000,4.069,4.069,4.064,4.066,133.0
1703263200000,4.067,4.068,4.065,4.065,1745.0
1703263260000,4.066,4.068,4.059,4.059,1821.0
1703263320000,4.059,4.059,4.052,4.054,2607.0
1703263380000,4.055,4.055,4.046,4.047,2793.0
1703263440000,4.045,4.05,4.045,4.05,908.0
1703263500000,4.05,4.05,4.038,4.038,1389.0
1703263560000,4.039,4.044,4.038,4.039,1849.0
1703263620000,4.04,4.042,4.033,4.042,2210.0
1703263680000,4.042,4.042,4.032,4.033,1606.0
1703263740000,4.033,4.035,4.026,4.028,3792.0
1703263800000,4.028,4.038,4.028,4.038,1417.0
1703263860000,4.039,4.046,4.039,4.046,288.0
1703263920000,4.047,4.049,4.044,4.044,172.0
1703263980000,4.045,4.045,4.041,4.041,626.0
1703264040000,4.041,4.041,4.037,4.041,653.0
1703264100000,4.042,4.053,4.041,4.053,789.0
1703264160000,4.053,4.059,4.053,4.059,1044.0
1703264220000,4.058,4.06,4.057,4.059,578.0
1703264280000,4.058,4.061,4.057,4.057,936.0
1703264340000,4.058,4.061,4.058,4.061,197.0
1703264400000,4.062,4.067,4.061,4.063,1471.0
1703264460000,4.064,4.067,4.063,4.063,471.0
1703264520000,4.063,4.07,4.063,4.067,491.0
1703264580000,4.067,4.071,4.065,4.07,1187.0
1703264640000,4.072,4.075,4.069,4.074,863.0
1703264700000,4.074,4.08,4.073,4.08,841.0
1703264760000,4.08,4.086,4.079,4.085,1728.0
1703264820000,4.085,4.088,4.084,4.085,565.0
1703264880000,4.086,4.087,4.086,4.087,300.0
1703264940000,4.087,4.089,4.082,4.082,1341.0
1703265000000,4.084,4.087,4.084,4.085,435.0
1703265060000,4.084,4.086,4.084,4.086,184.0
1703265120000,4.087,4.089,4.087,4.088,224.0
1703265180000,4.088,4.088,4.081,4.082,795.0
1703265240000,4.083,4.083,4.074,4.075,354.0
1703265300000,4.075,4.079,4.072,4.079,882.0
1703265360000,4.08,4.08,4.069,4.069,5860.0
1703265420000,4.069,4.069,4.063,4.066,6120.0
1703265480000,4.064,4.072,4.063,4.067,3998.0
1703265540000,4.067,4.071,4.066,4.066,1370.0
1703265600000,4.066,4.068,4.062,4.065,1433.0
1703265660000,4.062,4.073,4.061,4.067,4320.0
1703265720000,4.068,4.071,4.065,4.067,1092.0
1703265780000,4.068,4.071,4.065,4.067,2256.0
1703265840000,4.068,4.068,4.067,4.067,621.0
1703265900000,4.066,4.07,4.066,4.066,656.0
1703265960000,4.065,4.065,4.061,4.061,781.0
1703266020000,4.064,4.065,4.06,4.061,500.0
1703266080000,4.06,4.063,4.059,4.06,723.0
1703266140000,4.062,4.062,4.06,4.062,262.0
1703266200000,4.061,4.062,4.058,4.06,573.0
1703266260000,4.059,4.059,4.052,4.056,2624.0
1703266320000,4.056,4.059,4.054,4.056,2588.0
1703266380000,4.055,4.055,4.051,4.052,1230.0
1703266440000,4.053,4.053,4.05,4.052,800.0
1703266500000,4.051,4.052,4.048,4.048,2294.0
1703266560000,4.048,4.053,4.048,4.05,784.0
1703266620000,4.051,4.061,4.051,4.057,4894.0
1703266680000,4.056,4.057,4.052,4.052,595.0
1703266740000,4.053,4.053,4.038,4.045,11005.0
1703266800000,4.046,4.058,4.046,4.058,3226.0
1703266860000,4.058,4.06,4.056,4.06,857.0
1703266920000,4.06,4.069,4.06,4.069,1453.0
1703266980000,4.069,4.069,4.068,4.068,303.0
1703267040000,4.068,4.069,4.068,4.068,514.0
1703267100000,4.069,4.078,4.068,4.078,3917.0
1703267160000,4.078,4.08,4.073,4.073,796.0
1703267220000,4.073,4.077,4.069,4.077,1903.0
1703267280000,4.077,4.077,4.072,4.072,995.0
1703267340000,4.073,4.075,4.073,4.074,1336.0
1703267400000,4.075,4.077,4.073,4.077,2930.0
1703267460000,4.077,4.085,4.077,4.081,2705.0
1703267520000,4.081,4.081,4.075,4.075,1070.0
1703267580000,4.077,4.077,4.072,4.072,862.0
1703267640000,4.073,4.079,4.072,4.078,1185.0
1703267700000,4.079,4.082,4.077,4.078,967.0
1703267760000,4.077,4.079,4.077,4.079,118.0
1703267820000,4.077,4.079,4.077,4.078,219.0
1703267880000,4.078,4.079,4.078,4.079,66.0
1703267940000,4.079,4.086,4.079,4.083,2524.0
1703268000000,4.083,4.087,4.079,4.081,2647.0
1703268060000,4.08,4.08,4.076,4.077,1585.0
1703268120000,4.077,4.081,4.075,4.081,579.0
1703268180000,4.081,4.082,4.079,4.082,456.0
1703268240000,4.081,4.084,4.08,4.081,1292.0
1703268300000,4.081,4.084,4.08,4.083,146.0
1703268360000,4.083,4.085,4.083,4.084,294.0
1703268420000,4.085,4.09,4.084,4.088,2547.0
1703268480000,4.088,4.094,4.088,4.092,544.0
1703268540000,4.092,4.095,4.092,4.092,1103.0
1703268600000,4.093,4.093,4.092,4.092,1437.0
1703268660000,4.093,4.093,4.091,4.093,2331.0
1703268720000,4.092,4.093,4.092,4.092,416.0
1703268780000,4.091,4.092,4.09,4.091,696.0
1703268840000,4.092,4.099,4.092,4.094,4729.0
1703268900000,4.095,4.099,4.093,4.097,4597.0
1703268960000,4.097,4.098,4.094,4.094,436.0
1703269020000,4.095,4.096,4.093,4.095,567.0
1703269080000,4.096,4.1,4.096,4.099,471.0
1703269140000,4.099,4.099,4.095,4.095,1310.0
1703269200000,4.096,4.098,4.094,4.095,623.0
1703269260000,4.093,4.095,4.093,4.095,602.0
1703269320000,4.093,4.097,4.092,4.094,1211.0
1703269380000,4.095,4.095,4.093,4.093,184.0
1703269440000,4.094,4.098,4.094,4.098,411.0
1703269500000,4.098,4.1,4.095,4.099,1039.0
1703269560000,4.098,4.102,4.098,4.102,252.0
1703269620000,4.103,4.105,4.103,4.105,903.0
1703269680000,4.104,4.109,4.104,4.107,603.0
1703269740000,4.108,4.108,4.105,4.106,459.0
1703269800000,4.107,4.108,4.094,4.097,2122.0
1703269860000,4.097,4.105,4.097,4.105,920.0
1703269920000,4.103,4.106,4.1,4.101,2143.0
1703269980000,4.101,4.101,4.09,4.094,5847.0
1703270040000,4.095,4.096,4.094,4.096,1879.0
1703270100000,4.097,4.1,4.094,4.098,764.0
1703270160000,4.098,4.099,4.097,4.097,283.0
1703270220000,4.098,4.098,4.093,4.093,1054.0
1703270280000,4.097,4.099,4.097,4.097,424.0
1703270340000,4.096,4.096,4.092,4.092,798.0
1703270400000,4.092,4.092,4.087,4.09,2090.0
1703270460000,4.091,4.097,4.091,4.097,431.0
1703270520000,4.098,4.1,4.098,4.1,1388.0
1703270580000,4.1,4.101,4.098,4.1,472.0
1703270640000,4.1,4.1,4.097,4.097,202.0
1703270700000,4.098,4.098,4.092,4.093,1020.0
1703270760000,4.092,4.092,4.088,4.088,470.0
1703270820000,4.087,4.091,4.086,4.09,1722.0
1703270880000,4.089,4.089,4.086,4.088,777.0
1703270940000,4.089,4.09,4.087,4.088,453.0
1703271000000,4.088,4.09,4.087,4.088,1234.0
1703271060000,4.088,4.091,4.088,4.088,382.0
1703271120000,4.088,4.088,4.086,4.086,333.0
1703271180000,4.085,4.087,4.082,4.087,1626.0
1703271240000,4.087,4.095,4.087,4.095,1750.0
1703271300000,4.094,4.094,4.089,4.09,1126.0
1703271360000,4.091,4.091,4.086,4.09,389.0
1703271420000,4.089,4.092,4.089,4.091,537.0
1703271480000,4.09,4.091,4.09,4.091,196.0
1703271540000,4.091,4.093,4.091,4.093,104.0
1703271600000,4.094,4.096,4.092,4.093,1879.0
1703271660000,4.091,4.093,4.086,4.086,1354.0
1703271720000,4.085,4.085,4.071,4.074,3045.0
1703271780000,4.075,4.078,4.073,4.073,767.0
1703271840000,4.074,4.079,4.072,4.075,605.0
1703271900000,4.076,4.077,4.069,4.072,3352.0
1703271960000,4.072,4.076,4.072,4.076,228.0
1703272020000,4.076,4.076,4.069,4.073,3207.0
1703272080000,4.072,4.072,4.068,4.068,732.0
1703272140000,4.07,4.07,4.065,4.066,2292.0
1703272200000,4.066,4.066,4.063,4.063,1740.0
1703272260000,4.064,4.065,4.064,4.065,1127.0
1703272320000,4.066,4.07,4.066,4.067,769.0
1703272380000,4.068,4.069,4.067,4.067,561.0
1703272440000,4.066,4.067,4.066,4.067,113.0
1703272500000,4.067,4.071,4.063,4.064,1785.0
1703272560000,4.063,4.063,4.059,4.06,1889.0
1703272620000,4.058,4.058,4.052,4.052,1204.0
1703272680000,4.052,4.057,4.051,4.057,3595.0
1703272740000,4.056,4.065,4.056,4.065,385.0
1703272800000,4.063,4.069,4.06,4.069,982.0
1703272860000,4.068,4.068,4.065,4.068,633.0
1703272920000,4.067,4.069,4.061,4.061,736.0
1703272980000,4.061,4.061,4.055,4.057,2272.0
1703273040000,4.057,4.059,4.055,4.057,1160.0
1703273100000,4.058,4.06,4.056,4.057,570.0
1703273160000,4.057,4.06,4.057,4.057,242.0
1703273220000,4.058,4.061,4.058,4.061,833.0
1703273280000,4.06,4.061,4.058,4.058,431.0
1703273340000,4.059,4.059,4.056,4.057,717.0
1703273400000,4.058,4.064,4.058,4.064,355.0
1703273460000,4.064,4.065,4.061,4.061,648.0
1703273520000,4.061,4.07,4.061,4.07,2353.0
1703273580000,4.071,4.071,4.068,4.07,1111.0
1703273640000,4.069,4.073,4.069,4.07,1538.0
1703273700000,4.071,4.075,4.071,4.075,219.0
1703273760000,4.073,4.073,4.072,4.072,673.0
1703273820000,4.072,4.072,4.07,4.072,2415.0
1703273880000,4.07,4.072,4.068,4.07,1380.0
1703273940000,4.069,4.074,4.069,4.074,1026.0
1703274000000,4.073,4.075,4.072,4.074,1047.0
1703274060000,4.074,4.074,4.067,4.071,2365.0
1703274120000,4.07,4.072,4.069,4.071,1730.0
1703274180000,4.072,4.072,4.07,4.07,904.0
1703274240000,4.07,4.071,4.07,4.071,740.0
1703274300000,4.07,4.071,4.069,4.07,1166.0
1703274360000,4.069,4.07,4.057,4.057,2147.0
1703274420000,4.057,4.057,4.052,4.053,1049.0
1703274480000,4.053,4.057,4.051,4.055,1023.0
1703274540000,4.057,4.065,4.057,4.065,1290.0
1703274600000,4.063,4.067,4.063,4.066,303.0
1703274660000,4.067,4.067,4.061,4.062,413.0
1703274720000,4.063,4.063,4.056,4.056,602.0
1703274780000,4.056,4.06,4.056,4.06,900.0
1703274840000,4.059,4.062,4.059,4.062,354.0
1703274900000,4.062,4.067,4.062,4.067,297.0
1703274960000,4.067,4.067,4.066,4.067,448.0
1703275020000,4.067,4.068,4.067,4.068,33.0
1703275080000,4.068,4.07,4.068,4.07,243.0
1703275140000,4.071,4.071,4.069,4.069,559.0
1703275200000,4.068,4.077,4.066,4.077,2290.0
1703275260000,4.078,4.081,4.076,4.077,1328.0
1703275320000,4.078,4.079,4.075,4.079,234.0
1703275380000,4.079,4.079,4.073,4.073,342.0
1703275440000,4.072,4.073,4.071,4.072,188.0
1703275500000,4.072,4.072,4.07,4.07,1602.0
1703275560000,4.07,4.074,4.07,4.074,880.0
1703275620000,4.074,4.074,4.065,4.065,1868.0
1703275680000,4.066,4.069,4.064,4.068,3946.0
1703275740000,4.066,4.066,4.066,4.066,129.0
1703275800000,4.065,4.066,4.065,4.066,2359.0
1703275860000,4.067,4.07,4.067,4.069,1015.0
1703275920000,4.07,4.072,4.069,4.072,360.0
1703275980000,4.071,4.072,4.071,4.071,52.0
1703276040000,4.071,4.071,4.069,4.069,1408.0
1703276100000,4.07,4.07,4.069,4.069,103.0
1703276160000,4.069,4.073,4.069,4.073,858.0
1703276220000,4.072,4.075,4.072,4.075,285.0
1703276280000,4.075,4.078,4.075,4.078,137.0
1703276340000,4.079,4.079,4.078,4.078,359.0
1703276400000,4.077,4.077,4.074,4.074,663.0
1703276460000,4.074,4.076,4.073,4.075,470.0
1703276520000,4.075,4.075,4.074,4.074,104.0
1703276580000,4.074,4.076,4.074,4.075,346.0
1703276640000,4.075,4.08,4.075,4.079,254.0
1703276700000,4.079,4.079,4.075,4.075,458.0
1703276760000,4.075,4.078,4.075,4.078,116.0
1703276820000,4.077,4.078,4.076,4.076,328.0
1703276880000,4.077,4.078,4.076,4.076,149.0
1703276940000,4.076,4.078,4.076,4.077,318.0
1703277000000,4.077,4.077,4.075,4.076,332.0
1703277060000,4.075,4.076,4.073,4.074,320.0
1703277120000,4.074,4.076,4.074,4.074,83.0
1703277180000,4.074,4.074,4.067,4.067,892.0
1703277240000,4.067,4.067,4.065,4.065,601.0
1703277300000,4.065,4.068,4.065,4.068,1741.0
1703277360000,4.067,4.069,4.067,4.069,232.0
1703277420000,4.069,4.07,4.068,4.069,102.0
1703277480000,4.068,4.068,4.066,4.067,719.0
1703277540000,4.068,4.068,4.066,4.066,101.0
1703277600000,4.065,4.065,4.059,4.061,1507.0
1703277660000,4.061,4.062,4.061,4.061,613.0
1703277720000,4.062,4.066,4.062,4.066,1146.0
1703277780000,4.067,4.068,4.066,4.068,342.0
1703277840000,4.068,4.069,4.067,4.067,198.0
1703277900000,4.068,4.068,4.065,4.068,642.0
1703277960000,4.068,4.072,4.068,4.072,1184.0
1703278020000,4.072,4.072,4.069,4.071,577.0
1703278080000,4.072,4.074,4.072,4.073,184.0
1703278140000,4.073,4.074,4.073,4.074,149.0
1703278200000,4.075,4.076,4.072,4.076,552.0
1703278260000,4.075,4.075,4.072,4.072,187.0
1703278320000,4.071,4.076,4.071,4.073,1742.0
1703278380000,4.073,4.075,4.073,4.073,460.0
1703278440000,4.075,4.076,4.073,4.073,784.0
1703278500000,4.076,4.076,4.074,4.074,156.0
1703278560000,4.073,4.074,4.07,4.071,380.0
1703278620000,4.07,4.072,4.07,4.072,71.0
1703278680000,4.073,4.076,4.073,4.076,234.0
1703278740000,4.077,4.079,4.074,4.079,1126.0
1703278800000,4.077,4.08,4.076,4.08,448.0
1703278860000,4.08,4.085,4.08,4.084,1847.0
1703278920000,4.084,4.086,4.084,4.085,388.0
1703278980000,4.085,4.085,4.082,4.082,648.0
1703279040000,4.082,4.083,4.078,4.079,1356.0
1703279100000,4.077,4.077,4.072,4.072,1072.0
1703279160000,4.073,4.073,4.071,4.071,245.0
1703279220000,4.072,4.073,4.072,4.072,1328.0
1703279280000,4.073,4.073,4.07,4.071,557.0
1703279340000,4.07,4.078,4.068,4.078,7014.0
1703279400000,4.078,4.082,4.078,4.078,2236.0
1703279460000,4.078,4.079,4.078,4.078,392.0
1703279520000,4.079,4.081,4.079,4.08,88.0
1703279580000,4.081,4.089,4.081,4.087,1993.0
1703279640000,4.088,4.093,4.088,4.093,940.0
1703279700000,4.092,4.094,4.091,4.093,2332.0
1703279760000,4.091,4.093,4.087,4.093,1050.0
1703279820000,4.093,4.094,4.093,4.093,254.0
1703279880000,4.093,4.094,4.092,4.093,815.0
1703279940000,4.094,4.094,4.091,4.091,1025.0
1703280000000,4.091,4.093,4.089,4.092,1454.0
1703280060000,4.092,4.093,4.09,4.09,348.0
1703280120000,4.091,4.092,4.086,4.092,1343.0
1703280180000,4.092,4.093,4.092,4.092,240.0
1703280240000,4.091,4.092,4.089,4.092,811.0
1703280300000,4.09,4.093,4.09,4.09,623.0
1703280360000,4.091,4.092,4.091,4.092,88.0
1703280420000,4.092,4.095,4.092,4.095,954.0
1703280480000,4.095,4.097,4.093,4.093,541.0
1703280540000,4.095,4.096,4.095,4.095,156.0
1703280600000,4.094,4.094,4.09,4.09,1082.0
1703280660000,4.09,4.09,4.09,4.09,117.0
1703280720000,4.09,4.09,4.087,4.087,1832.0
1703280780000,4.088,4.09,4.088,4.09,524.0
1703280840000,4.091,4.096,4.091,4.094,581.0
1703280900000,4.095,4.097,4.094,4.095,533.0
1703280960000,4.095,4.098,4.094,4.094,1266.0
1703281020000,4.096,4.097,4.094,4.097,1108.0
1703281080000,4.095,4.097,4.095,4.097,347.0
1703281140000,4.097,4.098,4.096,4.097,1016.0
1703281200000,4.098,4.099,4.096,4.098,1455.0
1703281260000,4.099,4.106,4.099,4.106,1657.0
1703281320000,4.105,4.107,4.102,4.102,1023.0
1703281380000,4.102,4.103,4.101,4.102,452.0
1703281440000,4.101,4.103,4.101,4.102,310.0
1703281500000,4.103,4.106,4.103,4.106,1437.0
1703281560000,4.106,4.108,4.105,4.106,1350.0
1703281620000,4.106,4.106,4.105,4.106,309.0
1703281680000,4.105,4.106,4.103,4.104,443.0
1703281740000,4.104,4.106,4.104,4.105,298.0
1703281800000,4.106,4.107,4.104,4.104,577.0
1703281860000,4.105,4.105,4.103,4.103,107.0
1703281920000,4.104,4.108,4.104,4.108,435.0
1703281980000,4.109,4.109,4.108,4.108,591.0
1703282040000,4.109,4.109,4.108,4.108,949.0
1703282100000,4.107,4.108,4.101,4.102,428.0
1703282160000,4.102,4.102,4.101,4.101,95.0
1703282220000,4.1,4.1,4.092,4.093,4178.0
1703282280000,4.094,4.094,4.09,4.09,1568.0
1703282340000,4.091,4.092,4.09,4.092,207.0
1703282400000,4.091,4.094,4.089,4.093,1751.0
1703282460000,4.092,4.095,4.091,4.091,1841.0
1703282520000,4.091,4.091,4.088,4.091,286.0
1703282580000,4.09,4.093,4.088,4.093,718.0
1703282640000,4.093,4.095,4.093,4.095,2237.0
1703282700000,4.094,4.094,4.089,4.091,4037.0
1703282760000,4.091,4.092,4.089,4.09,651.0
1703282820000,4.091,4.091,4.088,4.088,510.0
1703282880000,4.089,4.089,4.086,4.088,585.0
1703282940000,4.088,4.09,4.087,4.09,631.0
1703283000000,4.09,4.093,4.09,4.093,972.0
1703283060000,4.094,4.094,4.093,4.093,494.0
1703283120000,4.093,4.093,4.087,4.087,858.0
1703283180000,4.086,4.087,4.079,4.081,5593.0
1703283240000,4.081,4.081,4.08,4.08,304.0
1703283300000,4.08,4.085,4.079,4.085,2778.0
1703283360000,4.086,4.086,4.083,4.083,233.0
1703283420000,4.082,4.085,4.082,4.085,160.0
1703283480000,4.084,4.087,4.084,4.087,669.0
1703283540000,4.087,4.092,4.087,4.09,977.0
1703283600000,4.089,4.089,4.088,4.089,295.0
1703283660000,4.089,4.089,4.088,4.088,218.0
1703283720000,4.088,4.091,4.087,4.091,426.0
1703283780000,4.09,4.09,4.088,4.088,433.0
1703283840000,4.089,4.094,4.089,4.094,158.0
1703283900000,4.093,4.094,4.091,4.091,304.0
1703283960000,4.091,4.093,4.091,4.093,75.0
1703284020000,4.092,4.092,4.09,4.092,446.0
1703284080000,4.094,4.096,4.094,4.096,507.0
1703284140000,4.096,4.097,4.096,4.096,116.0
1703284200000,4.097,4.098,4.096,4.098,653.0
1703284260000,4.099,4.1,4.098,4.1,384.0
1703284320000,4.1,4.1,4.098,4.099,540.0
1703284380000,4.099,4.101,4.099,4.1,201.0
1703284440000,4.101,4.101,4.101,4.101,116.0
1703284500000,4.102,4.102,4.102,4.102,148.0
1703284560000,4.103,4.103,4.102,4.102,153.0
1703284620000,4.102,4.104,4.102,4.103,180.0
1703284680000,4.104,4.106,4.104,4.106,928.0
1703284740000,4.106,4.108,4.106,4.108,388.0
1703284800000,4.108,4.11,4.108,4.11,309.0
1703284860000,4.11,4.112,4.11,4.111,430.0
1703284920000,4.111,4.111,4.111,4.111,0.0
1703284980000,4.111,4.113,4.111,4.113,340.0
1703285040000,4.112,4.115,4.112,4.112,714.0
1703285100000,4.112,4.118,4.112,4.116,2205.0
1703285160000,4.114,4.12,4.113,4.116,2403.0
1703285220000,4.115,4.119,4.115,4.117,835.0
1703285280000,4.117,4.117,4.114,4.114,548.0
1703285340000,4.114,4.114,4.111,4.112,168.0
1703285400000,4.112,4.116,4.112,4.115,2219.0
1703285460000,4.116,4.117,4.116,4.116,370.0
1703285520000,4.116,4.116,4.108,4.109,4703.0
1703285580000,4.108,4.108,4.108,4.108,12.0
1703285640000,4.108,4.109,4.105,4.105,1051.0
1703285700000,4.106,4.107,4.106,4.107,405.0
1703285760000,4.106,4.114,4.106,4.11,3087.0
1703285820000,4.112,4.113,4.111,4.113,740.0
1703285880000,4.114,4.114,4.112,4.114,1644.0
1703285940000,4.114,4.115,4.113,4.114,350.0
1703286000000,4.115,4.115,4.112,4.114,603.0
1703286060000,4.113,4.113,4.101,4.101,3690.0
1703286120000,4.103,4.107,4.101,4.103,1329.0
1703286180000,4.103,4.103,4.101,4.102,226.0
1703286240000,4.102,4.102,4.094,4.096,2870.0
1703286300000,4.096,4.097,4.095,4.095,3081.0
1703286360000,4.095,4.096,4.093,4.093,910.0
1703286420000,4.092,4.099,4.091,4.097,4584.0
1703286480000,4.097,4.103,4.097,4.102,1308.0
1703286540000,4.101,4.101,4.096,4.098,2177.0
1703286600000,4.098,4.098,4.093,4.093,1776.0
1703286660000,4.096,4.105,4.096,4.105,728.0
1703286720000,4.105,4.112,4.105,4.107,1718.0
1703286780000,4.106,4.108,4.104,4.108,909.0
1703286840000,4.109,4.111,4.109,4.11,940.0
1703286900000,4.111,4.116,4.111,4.114,776.0
1703286960000,4.115,4.116,4.112,4.114,924.0
1703287020000,4.114,4.114,4.105,4.106,1128.0
1703287080000,4.105,4.107,4.104,4.106,1004.0
1703287140000,4.106,4.106,4.104,4.105,451.0
1703287200000,4.105,4.106,4.104,4.106,1721.0
1703287260000,4.106,4.115,4.106,4.115,995.0
1703287320000,4.114,4.114,4.112,4.112,238.0
1703287380000,4.111,4.118,4.111,4.117,892.0
1703287440000,4.117,4.119,4.115,4.115,998.0
1703287500000,4.115,4.119,4.115,4.119,204.0
1703287560000,4.12,4.123,4.12,4.121,1185.0
1703287620000,4.121,4.131,4.121,4.131,2723.0
1703287680000,4.131,4.136,4.123,4.125,5312.0
1703287740000,4.128,4.131,4.128,4.131,202.0
1703287800000,4.13,4.13,4.124,4.124,1207.0
1703287860000,4.126,4.13,4.124,4.125,577.0
1703287920000,4.126,4.128,4.124,4.128,444.0
1703287980000,4.129,4.131,4.127,4.127,486.0
1703288040000,4.127,4.131,4.127,4.131,438.0
1703288100000,4.131,4.132,4.128,4.128,297.0
1703288160000,4.127,4.13,4.126,4.126,844.0
1703288220000,4.127,4.128,4.126,4.127,222.0
1703288280000,4.127,4.131,4.126,4.126,1065.0
1703288340000,4.128,4.136,4.128,4.134,1279.0
1703288400000,4.134,4.137,4.132,4.134,970.0
1703288460000,4.133,4.133,4.126,4.126,1846.0
1703288520000,4.128,4.131,4.128,4.128,414.0
1703288580000,4.127,4.129,4.127,4.128,209.0
1703288640000,4.128,4.132,4.128,4.132,467.0
1703288700000,4.131,4.131,4.124,4.126,267.0
1703288760000,4.128,4.131,4.128,4.131,459.0
1703288820000,4.13,4.134,4.13,4.134,1252.0
1703288880000,4.134,4.135,4.132,4.135,730.0
1703288940000,4.136,4.139,4.136,4.139,356.0
1703289000000,4.138,4.141,4.133,4.133,1886.0
1703289060000,4.134,4.136,4.134,4.134,431.0
1703289120000,4.134,4.136,4.132,4.132,1333.0
1703289180000,4.131,4.135,4.129,4.131,1416.0
1703289240000,4.131,4.131,4.125,4.127,1667.0
1703289300000,4.127,4.131,4.125,4.125,1400.0
1703289360000,4.126,4.126,4.124,4.126,1087.0
1703289420000,4.126,4.126,4.121,4.124,461.0
1703289480000,4.122,4.123,4.121,4.121,80.0
1703289540000,4.121,4.125,4.121,4.122,2468.0
1703289600000,4.122,4.129,4.118,4.118,3499.0
1703289660000,4.12,4.129,4.118,4.118,2952.0
1703289720000,4.118,4.125,4.112,4.123,2544.0
1703289780000,4.124,4.124,4.113,4.116,3710.0
1703289840000,4.116,4.12,4.114,4.116,1486.0
1703289900000,4.115,4.115,4.105,4.108,3876.0
1703289960000,4.106,4.118,4.105,4.115,5989.0
1703290020000,4.115,4.125,4.115,4.123,4191.0
1703290080000,4.121,4.127,4.12,4.126,2286.0
1703290140000,4.125,4.131,4.123,4.13,3854.0
1703290200000,4.13,4.138,4.13,4.138,988.0
1703290260000,4.137,4.142,4.137,4.142,1301.0
1703290320000,4.14,4.143,4.133,4.135,1878.0
1703290380000,4.135,4.144,4.135,4.138,1944.0
1703290440000,4.137,4.14,4.134,4.135,595.0
1703290500000,4.135,4.14,4.131,4.14,2299.0
1703290560000,4.139,4.142,4.137,4.142,1479.0
1703290620000,4.142,4.142,4.131,4.14,1707.0
1703290680000,4.139,4.148,4.132,4.146,5723.0
1703290740000,4.146,4.156,4.146,4.154,5605.0
1703290800000,4.152,4.164,4.149,4.162,4731.0
1703290860000,4.161,4.163,4.152,4.156,2601.0
1703290920000,4.156,4.159,4.144,4.144,1895.0
1703290980000,4.144,4.157,4.144,4.144,5577.0
1703291040000,4.145,4.148,4.141,4.143,3225.0
1703291100000,4.144,4.148,4.135,4.142,1879.0
1703291160000,4.142,4.142,4.134,4.138,1289.0
1703291220000,4.14,4.151,4.14,4.151,1962.0
1703291280000,4.15,4.161,4.148,4.161,3884.0
1703291340000,4.16,4.16,4.15,4.15,3181.0
1703291400000,4.149,4.156,4.145,4.156,2900.0
1703291460000,4.157,4.158,4.149,4.15,1113.0
1703291520000,4.15,4.15,4.138,4.14,762.0
1703291580000,4.138,4.147,4.136,4.136,2694.0
1703291640000,4.136,4.136,4.125,4.127,2522.0
1703291700000,4.128,4.134,4.127,4.132,1971.0
1703291760000,4.132,4.135,4.124,4.126,2092.0
1703291820000,4.125,4.125,4.122,4.123,663.0
1703291880000,4.124,4.124,4.111,4.121,1896.0
1703291940000,4.119,4.126,4.116,4.126,861.0
1703292000000,4.125,4.131,4.122,4.126,724.0
1703292060000,4.125,4.138,4.123,4.135,1436.0
1703292120000,4.137,4.142,4.13,4.142,3293.0
1703292180000,4.142,4.142,4.134,4.142,1458.0
1703292240000,4.141,4.147,4.141,4.147,766.0
1703292300000,4.145,4.155,4.143,4.15,3071.0
1703292360000,4.148,4.158,4.148,4.154,1227.0
1703292420000,4.154,4.154,4.143,4.143,1326.0
1703292480000,4.144,4.146,4.137,4.138,1690.0
1703292540000,4.141,4.146,4.135,4.135,714.0
1703292600000,4.136,4.144,4.136,4.14,851.0
1703292660000,4.14,4.142,4.132,4.135,1332.0
1703292720000,4.136,4.136,4.125,4.126,1036.0
1703292780000,4.126,4.138,4.126,4.138,1555.0
1703292840000,4.138,4.142,4.135,4.141,813.0
1703292900000,4.142,4.15,4.142,4.149,2776.0
1703292960000,4.148,4.148,4.142,4.145,764.0
1703293020000,4.143,4.149,4.137,4.145,2045.0
1703293080000,4.144,4.144,4.134,4.134,1205.0
1703293140000,4.134,4.142,4.128,4.132,4692.0
1703293200000,4.132,4.143,4.132,4.142,932.0
1703293260000,4.141,4.15,4.136,4.149,3349.0
1703293320000,4.15,4.15,4.146,4.147,615.0
1703293380000,4.146,4.15,4.144,4.15,2385.0
1703293440000,4.15,4.153,4.145,4.152,5446.0
1703293500000,4.152,4.152,4.14,4.14,2757.0
1703293560000,4.139,4.146,4.133,4.133,1369.0
1703293620000,4.132,4.137,4.13,4.133,4331.0
1703293680000,4.133,4.141,4.132,4.135,1627.0
1703293740000,4.137,4.142,4.135,4.135,5538.0
1703293800000,4.136,4.138,4.129,4.136,1001.0
1703293860000,4.135,4.135,4.128,4.128,1435.0
1703293920000,4.128,4.132,4.128,4.13,1056.0
1703293980000,4.131,4.132,4.119,4.12,1343.0
1703294040000,4.121,4.121,4.116,4.116,984.0
1703294100000,4.115,4.121,4.108,4.108,2506.0
1703294160000,4.107,4.107,4.101,4.103,2745.0
1703294220000,4.104,4.105,4.089,4.089,2892.0
1703294280000,4.09,4.091,4.077,4.086,12801.0
1703294340000,4.085,4.085,4.074,4.08,6384.0
1703294400000,4.078,4.084,4.074,4.084,5103.0
1703294460000,4.082,4.088,4.075,4.075,3326.0
1703294520000,4.074,4.076,4.064,4.068,5232.0
1703294580000,4.067,4.087,4.066,4.087,5398.0
1703294640000,4.087,4.095,4.087,4.094,822.0
1703294700000,4.093,4.093,4.085,4.092,2152.0
1703294760000,4.092,4.095,4.085,4.093,1984.0
1703294820000,4.093,4.093,4.074,4.074,1511.0
1703294880000,4.075,4.078,4.071,4.071,1539.0
1703294940000,4.072,4.074,4.067,4.068,4430.0
1703295000000,4.07,4.073,4.065,4.065,3786.0
1703295060000,4.066,4.084,4.066,4.084,3142.0
1703295120000,4.082,4.088,4.08,4.084,4185.0
1703295180000,4.083,4.083,4.077,4.079,2892.0
1703295240000,4.079,4.081,4.076,4.08,650.0
1703295300000,4.081,4.088,4.081,4.084,3309.0
1703295360000,4.084,4.091,4.081,4.091,2203.0
1703295420000,4.09,4.093,4.088,4.093,1022.0
1703295480000,4.091,4.1,4.091,4.099,1162.0
1703295540000,4.097,4.1,4.097,4.098,1231.0
1703295600000,4.096,4.098,4.085,4.087,4555.0
1703295660000,4.088,4.091,4.086,4.087,2188.0
1703295720000,4.087,4.094,4.087,4.093,884.0
1703295780000,4.092,4.095,4.092,4.095,393.0
1703295840000,4.096,4.099,4.096,4.098,563.0
1703295900000,4.099,4.103,4.099,4.103,1371.0
1703295960000,4.104,4.107,4.103,4.104,599.0
1703296020000,4.104,4.104,4.097,4.097,1527.0
1703296080000,4.096,4.097,4.092,4.093,1922.0
1703296140000,4.091,4.091,4.085,4.09,1502.0
1703296200000,4.089,4.091,4.079,4.079,658.0
1703296260000,4.08,4.084,4.075,4.076,2830.0
1703296320000,4.076,4.076,4.069,4.07,1937.0
1703296380000,4.068,4.072,4.063,4.065,1076.0
1703296440000,4.064,4.064,4.047,4.057,10711.0
1703296500000,4.057,4.06,4.045,4.049,6645.0
1703296560000,4.048,4.061,4.044,4.057,4836.0
1703296620000,4.056,4.059,4.044,4.045,5318.0
1703296680000,4.044,4.045,4.024,4.024,14515.0
1703296740000,4.025,4.039,4.025,4.034,3838.0
1703296800000,4.033,4.04,4.02,4.04,20030.0
1703296860000,4.039,4.048,4.039,4.048,4448.0
1703296920000,4.049,4.053,4.045,4.051,1175.0
1703296980000,4.051,4.055,4.041,4.051,2722.0
1703297040000,4.052,4.06,4.043,4.054,7124.0
1703297100000,4.055,4.058,4.051,4.055,2719.0
1703297160000,4.055,4.059,4.052,4.058,1767.0
1703297220000,4.058,4.059,4.05,4.057,1597.0
1703297280000,4.057,4.058,4.05,4.054,1645.0
1703297340000,4.054,4.062,4.054,4.06,1037.0
1703297400000,4.06,4.065,4.06,4.063,677.0
1703297460000,4.063,4.069,4.059,4.065,5470.0
1703297520000,4.064,4.067,4.063,4.063,842.0
1703297580000,4.062,4.065,4.058,4.059,1171.0
1703297640000,4.06,4.06,4.051,4.055,3341.0
1703297700000,4.055,4.058,4.046,4.057,2944.0
1703297760000,4.057,4.063,4.055,4.055,2112.0
1703297820000,4.054,4.057,4.051,4.057,3146.0
1703297880000,4.055,4.055,4.046,4.049,3920.0
1703297940000,4.05,4.054,4.048,4.054,504.0
1703298000000,4.055,4.061,4.054,4.061,1183.0
1703298060000,4.061,4.064,4.056,4.056,1268.0
1703298120000,4.056,4.056,4.052,4.052,399.0
1703298180000,4.051,4.053,4.047,4.053,1087.0
1703298240000,4.053,4.057,4.051,4.051,1372.0
1703298300000,4.051,4.051,4.043,4.044,1117.0
1703298360000,4.043,4.046,4.039,4.04,839.0
1703298420000,4.04,4.04,4.037,4.04,1494.0
1703298480000,4.039,4.044,4.037,4.044,491.0
1703298540000,4.044,4.049,4.042,4.047,2775.0
1703298600000,4.048,4.055,4.047,4.055,897.0
1703298660000,4.054,4.058,4.04,4.04,1574.0
1703298720000,4.039,4.048,4.036,4.048,1215.0
1703298780000,4.048,4.049,4.046,4.046,1205.0
1703298840000,4.045,4.048,4.044,4.046,662.0
1703298900000,4.046,4.056,4.046,4.056,1899.0
1703298960000,4.057,4.057,4.051,4.051,784.0
1703299020000,4.051,4.053,4.042,4.044,3434.0
1703299080000,4.045,4.052,4.045,4.051,3279.0
1703299140000,4.051,4.052,4.047,4.052,980.0
1703299200000,4.053,4.068,4.053,4.066,4006.0
1703299260000,4.066,4.066,4.056,4.056,3451.0
1703299320000,4.056,4.056,4.051,4.051,1298.0
1703299380000,4.052,4.063,4.052,4.063,1116.0
1703299440000,4.063,4.063,4.059,4.062,921.0
1703299500000,4.062,4.065,4.053,4.053,660.0
1703299560000,4.054,4.059,4.054,4.058,1714.0
1703299620000,4.059,4.06,4.056,4.057,266.0
1703299680000,4.058,4.061,4.056,4.06,342.0
1703299740000,4.06,4.061,4.06,4.061,207.0
1703299800000,4.062,4.062,4.055,4.057,1494.0
1703299860000,4.056,4.061,4.056,4.059,753.0
1703299920000,4.057,4.061,4.057,4.06,1137.0
1703299980000,4.06,4.06,4.059,4.06,212.0
1703300040000,4.06,4.061,4.055,4.057,944.0
1703300100000,4.058,4.062,4.058,4.059,384.0
1703300160000,4.058,4.059,4.052,4.054,2563.0
1703300220000,4.053,4.057,4.051,4.053,4810.0
1703300280000,4.053,4.053,4.034,4.036,3262.0
1703300340000,4.036,4.037,4.029,4.029,1726.0
1703300400000,4.03,4.034,4.017,4.026,7944.0
1703300460000,4.027,4.039,4.027,4.039,1901.0
1703300520000,4.037,4.047,4.037,4.046,909.0
1703300580000,4.045,4.048,4.042,4.042,563.0
1703300640000,4.043,4.052,4.043,4.052,629.0
1703300700000,4.051,4.051,4.045,4.045,1146.0
1703300760000,4.045,4.049,4.043,4.049,691.0
1703300820000,4.049,4.052,4.049,4.052,340.0
1703300880000,4.053,4.056,4.053,4.054,1245.0
1703300940000,4.054,4.054,4.048,4.048,776.0
1703301000000,4.047,4.049,4.044,4.049,1138.0
1703301060000,4.051,4.056,4.051,4.054,320.0
1703301120000,4.053,4.053,4.049,4.05,277.0
1703301180000,4.05,4.051,4.05,4.051,676.0
1703301240000,4.051,4.052,4.05,4.052,211.0
1703301300000,4.051,4.051,4.043,4.043,1007.0
1703301360000,4.043,4.05,4.04,4.05,1679.0
1703301420000,4.05,4.051,4.048,4.051,188.0
1703301480000,4.05,4.052,4.049,4.052,407.0
1703301540000,4.051,4.053,4.048,4.053,627.0
1703301600000,4.052,4.058,4.052,4.058,974.0
1703301660000,4.057,4.059,4.056,4.058,266.0
1703301720000,4.058,4.06,4.052,4.052,1693.0
1703301780000,4.052,4.057,4.052,4.056,327.0
1703301840000,4.057,4.057,4.052,4.052,336.0
1703301900000,4.051,4.051,4.046,4.047,690.0
1703301960000,4.047,4.054,4.047,4.053,686.0
1703302020000,4.053,4.058,4.053,4.056,847.0
1703302080000,4.056,4.056,4.047,4.047,2207.0
1703302140000,4.047,4.049,4.046,4.048,190.0
1703302200000,4.048,4.048,4.042,4.043,1158.0
1703302260000,4.043,4.046,4.04,4.046,2532.0
1703302320000,4.047,4.049,4.047,4.048,222.0
1703302380000,4.049,4.051,4.049,4.051,108.0
1703302440000,4.051,4.051,4.045,4.045,512.0
1703302500000,4.045,4.045,4.038,4.038,566.0
1703302560000,4.038,4.042,4.031,4.031,2705.0
1703302620000,4.033,4.04,4.033,4.04,970.0
1703302680000,4.04,4.041,4.04,4.041,196.0
1703302740000,4.042,4.045,4.041,4.041,629.0
1703302800000,4.04,4.041,4.037,4.039,412.0
1703302860000,4.038,4.038,4.03,4.03,541.0
1703302920000,4.031,4.033,4.027,4.027,1086.0
1703302980000,4.028,4.029,4.023,4.024,1020.0
1703303040000,4.023,4.023,4.019,4.023,1375.0
1703303100000,4.024,4.029,4.023,4.027,3524.0
1703303160000,4.029,4.034,4.024,4.031,3138.0
1703303220000,4.033,4.036,4.032,4.032,734.0
1703303280000,4.033,4.033,4.023,4.025,1762.0
1703303340000,4.025,4.028,4.021,4.021,2008.0
1703303400000,4.02,4.025,4.019,4.023,3155.0
1703303460000,4.022,4.022,4.014,4.017,2443.0
1703303520000,4.016,4.016,4.005,4.005,3857.0
1703303580000,4.007,4.01,4.004,4.006,5452.0
1703303640000,4.008,4.012,4.002,4.002,2674.0
1703303700000,4.002,4.002,3.99,3.991,18888.0
1703303760000,3.991,3.997,3.98,3.991,11248.0
1703303820000,3.992,4.003,3.991,3.999,1612.0
1703303880000,3.999,3.999,3.993,3.996,3074.0
1703303940000,3.997,4.007,3.996,3.999,6949.0
1703304000000,3.999,4.007,3.998,4.0,3316.0
1703304060000,4.0,4.002,3.986,3.986,2138.0
1703304120000,3.985,4.001,3.983,4.001,5125.0
1703304180000,4.001,4.006,3.996,4.004,2099.0
1703304240000,4.004,4.004,3.988,3.988,3768.0
1703304300000,3.99,3.996,3.981,3.982,2736.0
1703304360000,3.981,4.007,3.976,4.001,7611.0
1703304420000,4.001,4.004,3.991,3.998,2870.0
1703304480000,3.996,4.004,3.995,4.003,2018.0
1703304540000,4.002,4.002,3.994,3.997,1273.0
1703304600000,3.998,4.001,3.988,3.988,3875.0
1703304660000,3.987,3.997,3.984,3.995,1771.0
1703304720000,3.994,3.995,3.984,3.984,1549.0
1703304780000,3.985,3.998,3.985,3.996,1503.0
1703304840000,3.996,4.004,3.994,4.004,864.0
1703304900000,4.004,4.004,3.995,4.0,2021.0
1703304960000,4.001,4.008,4.001,4.003,1247.0
1703305020000,4.003,4.006,4.0,4.005,1950.0
1703305080000,4.006,4.012,4.006,4.009,5435.0
1703305140000,4.011,4.021,4.011,4.019,2359.0
1703305200000,4.018,4.018,4.015,4.016,835.0
1703305260000,4.016,4.02,4.015,4.018,545.0
1703305320000,4.017,4.018,4.007,4.007,1806.0
1703305380000,4.009,4.009,3.999,3.999,1355.0
1703305440000,4.0,4.007,4.0,4.005,658.0
1703305500000,4.005,4.007,4.005,4.006,458.0
1703305560000,4.007,4.01,4.005,4.01,756.0
1703305620000,4.011,4.013,4.009,4.013,1414.0
1703305680000,4.012,4.016,4.01,4.016,2878.0
1703305740000,4.015,4.019,4.015,4.017,714.0
1703305800000,4.016,4.017,4.008,4.008,1317.0
1703305860000,4.01,4.015,4.01,4.014,579.0
1703305920000,4.013,4.013,4.007,4.009,3298.0
1703305980000,4.01,4.016,4.01,4.011,934.0
1703306040000,4.01,4.01,4.007,4.01,801.0
1703306100000,4.011,4.011,4.003,4.003,893.0
1703306160000,4.003,4.006,4.0,4.002,1165.0
1703306220000,4.003,4.007,4.003,4.007,484.0
1703306280000,4.008,4.012,4.008,4.011,867.0
1703306340000,4.012,4.012,4.004,4.004,776.0
1703306400000,4.003,4.005,3.997,3.999,3764.0
1703306460000,4.0,4.006,3.997,3.998,1146.0
1703306520000,3.999,4.004,3.999,4.002,463.0
1703306580000,4.001,4.001,3.996,3.998,328.0
1703306640000,3.998,4.0,3.997,3.999,364.0
1703306700000,3.999,4.003,3.998,4.002,149.0
1703306760000,4.002,4.007,4.002,4.007,2240.0
1703306820000,4.007,4.013,4.007,4.012,564.0
1703306880000,4.012,4.012,4.004,4.005,1500.0
1703306940000,4.006,4.008,4.004,4.004,924.0
1703307000000,4.003,4.007,4.002,4.007,747.0
1703307060000,4.008,4.011,4.008,4.011,89.0
1703307120000,4.01,4.013,4.01,4.012,775.0
1703307180000,4.013,4.02,4.013,4.019,733.0
1703307240000,4.018,4.022,4.016,4.021,7677.0
1703307300000,4.021,4.025,4.02,4.025,1765.0
1703307360000,4.025,4.033,4.025,4.032,3940.0
1703307420000,4.032,4.033,4.029,4.033,1041.0
1703307480000,4.035,4.037,4.035,4.036,2142.0
1703307540000,4.035,4.036,4.035,4.036,362.0
1703307600000,4.036,4.037,4.028,4.03,3235.0
1703307660000,4.03,4.037,4.03,4.037,1002.0
1703307720000,4.037,4.042,4.034,4.034,1053.0
1703307780000,4.032,4.033,4.029,4.031,1080.0
1703307840000,4.031,4.038,4.031,4.037,722.0
1703307900000,4.038,4.044,4.033,4.04,1627.0
1703307960000,4.04,4.042,4.033,4.033,1737.0
1703308020000,4.032,4.032,4.027,4.027,510.0
1703308080000,4.029,4.031,4.028,4.031,340.0
1703308140000,4.032,4.035,4.032,4.034,1154.0
1703308200000,4.035,4.038,4.035,4.037,335.0
1703308260000,4.038,4.041,4.034,4.035,1897.0
1703308320000,4.035,4.04,4.034,4.04,225.0
1703308380000,4.04,4.043,4.04,4.042,440.0
1703308440000,4.043,4.044,4.039,4.04,1226.0
1703308500000,4.039,4.046,4.039,4.046,815.0
1703308560000,4.045,4.046,4.042,4.042,421.0
1703308620000,4.042,4.045,4.041,4.041,965.0
1703308680000,4.043,4.048,4.043,4.047,1317.0
1703308740000,4.048,4.054,4.047,4.047,6331.0
1703308800000,4.046,4.048,4.045,4.047,314.0
1703308860000,4.047,4.048,4.045,4.045,290.0
1703308920000,4.046,4.053,4.046,4.053,1696.0
1703308980000,4.054,4.057,4.053,4.057,1431.0
1703309040000,4.057,4.058,4.054,4.058,926.0
1703309100000,4.059,4.059,4.05,4.05,3733.0
1703309160000,4.05,4.06,4.05,4.06,2300.0
1703309220000,4.06,4.062,4.056,4.056,2096.0
1703309280000,4.055,4.059,4.055,4.059,413.0
1703309340000,4.06,4.062,4.059,4.059,1174.0
1703309400000,4.059,4.062,4.059,4.061,490.0
1703309460000,4.059,4.063,4.058,4.06,1806.0
1703309520000,4.062,4.068,4.062,4.067,3559.0
1703309580000,4.067,4.069,4.066,4.066,2653.0
1703309640000,4.066,4.068,4.061,4.068,1923.0
1703309700000,4.069,4.073,4.069,4.073,608.0
1703309760000,4.071,4.074,4.068,4.074,2167.0
1703309820000,4.075,4.078,4.074,4.077,2027.0
1703309880000,4.077,4.084,4.077,4.081,3298.0
1703309940000,4.081,4.088,4.075,4.077,10156.0
1703310000000,4.078,4.086,4.077,4.083,4727.0
1703310060000,4.082,4.086,4.079,4.081,3503.0
1703310120000,4.083,4.084,4.077,4.077,2534.0
1703310180000,4.076,4.081,4.074,4.079,1783.0
1703310240000,4.081,4.082,4.075,4.077,1359.0
1703310300000,4.076,4.079,4.073,4.074,1987.0
1703310360000,4.073,4.075,4.069,4.074,1112.0
1703310420000,4.073,4.081,4.073,4.081,1390.0
1703310480000,4.08,4.087,4.08,4.083,1981.0
1703310540000,4.083,4.083,4.08,4.081,662.0
1703310600000,4.082,4.089,4.082,4.082,2092.0
1703310660000,4.082,4.086,4.082,4.082,1126.0
1703310720000,4.083,4.094,4.083,4.091,4258.0
1703310780000,4.091,4.094,4.091,4.094,1472.0
1703310840000,4.095,4.101,4.094,4.1,2129.0
1703310900000,4.101,4.107,4.1,4.1,6893.0
1703310960000,4.1,4.107,4.099,4.105,3043.0
1703311020000,4.105,4.108,4.1,4.1,5267.0
1703311080000,4.1,4.102,4.099,4.101,1801.0
1703311140000,4.102,4.114,4.102,4.111,5285.0
1703311200000,4.112,4.116,4.104,4.112,7722.0
1703311260000,4.113,4.114,4.109,4.111,2072.0
1703311320000,4.112,4.113,4.107,4.11,1119.0
1703311380000,4.11,4.112,4.11,4.112,1632.0
1703311440000,4.112,4.114,4.106,4.108,2288.0
1703311500000,4.108,4.109,4.102,4.108,2247.0
1703311560000,4.106,4.106,4.102,4.102,1510.0
1703311620000,4.102,4.105,4.1,4.105,4637.0
1703311680000,4.104,4.104,4.096,4.098,1206.0
1703311740000,4.096,4.096,4.086,4.095,2681.0
1703311800000,4.093,4.093,4.085,4.093,3536.0
1703311860000,4.092,4.092,4.082,4.082,2546.0
1703311920000,4.082,4.085,4.082,4.085,1072.0
1703311980000,4.084,4.088,4.084,4.088,1305.0
1703312040000,4.088,4.088,4.084,4.084,889.0
1703312100000,4.083,4.083,4.075,4.075,3484.0
1703312160000,4.076,4.084,4.076,4.077,3290.0
1703312220000,4.076,4.086,4.074,4.086,1593.0
1703312280000,4.086,4.086,4.079,4.079,893.0
1703312340000,4.079,4.079,4.073,4.077,782.0
1703312400000,4.077,4.083,4.077,4.082,1972.0
1703312460000,4.084,4.087,4.083,4.083,1284.0
1703312520000,4.083,4.085,4.079,4.082,2315.0
1703312580000,4.08,4.08,4.076,4.079,1751.0
1703312640000,4.078,4.081,4.077,4.077,1755.0
1703312700000,4.077,4.087,4.077,4.087,888.0
1703312760000,4.086,4.086,4.079,4.079,3370.0
1703312820000,4.08,4.081,4.074,4.081,1605.0
1703312880000,4.082,4.082,4.077,4.078,2395.0
1703312940000,4.078,4.082,4.078,4.082,1372.0
1703313000000,4.081,4.081,4.075,4.081,1991.0
1703313060000,4.08,4.08,4.074,4.074,125.0
1703313120000,4.074,4.074,4.057,4.058,15227.0
1703313180000,4.058,4.068,4.057,4.068,5378.0
1703313240000,4.069,4.07,4.059,4.061,4121.0
1703313300000,4.06,4.06,4.045,4.055,9557.0
1703313360000,4.055,4.055,4.045,4.047,1019.0
1703313420000,4.049,4.052,4.049,4.049,467.0
1703313480000,4.049,4.049,4.045,4.046,696.0
1703313540000,4.046,4.047,4.045,4.045,124.0
1703313600000,4.046,4.046,4.041,4.043,2346.0
1703313660000,4.042,4.043,4.039,4.042,1460.0
1703313720000,4.043,4.048,4.041,4.041,3514.0
1703313780000,4.043,4.044,4.043,4.044,319.0
1703313840000,4.043,4.043,4.038,4.041,2115.0
1703313900000,4.041,4.042,4.039,4.042,1250.0
1703313960000,4.041,4.044,4.039,4.039,4419.0
1703314020000,4.04,4.043,4.038,4.043,1716.0
1703314080000,4.042,4.044,4.038,4.038,1878.0
1703314140000,4.038,4.038,4.033,4.038,5257.0
1703314200000,4.038,4.038,4.034,4.038,2410.0
1703314260000,4.036,4.039,4.032,4.032,2501.0
1703314320000,4.032,4.037,4.032,4.034,2173.0
1703314380000,4.035,4.04,4.035,4.035,1153.0
1703314440000,4.036,4.036,4.033,4.036,1242.0
1703314500000,4.034,4.036,4.033,4.033,586.0
1703314560000,4.033,4.035,4.032,4.035,1808.0
1703314620000,4.036,4.039,4.036,4.037,1325.0
1703314680000,4.038,4.042,4.035,4.037,2722.0
1703314740000,4.038,4.047,4.038,4.047,988.0
1703314800000,4.045,4.046,4.037,4.037,1813.0
1703314860000,4.037,4.042,4.036,4.037,1021.0
1703314920000,4.038,4.047,4.038,4.047,1870.0
1703314980000,4.047,4.048,4.042,4.042,736.0
1703315040000,4.04,4.04,4.038,4.038,310.0
1703315100000,4.038,4.05,4.038,4.05,3795.0
1703315160000,4.05,4.051,4.044,4.044,1823.0
1703315220000,4.044,4.053,4.044,4.053,2380.0
1703315280000,4.053,4.055,4.052,4.055,1058.0
1703315340000,4.055,4.063,4.055,4.063,2759.0
1703315400000,4.062,4.062,4.05,4.054,7917.0
1703315460000,4.052,4.059,4.052,4.053,1584.0
1703315520000,4.053,4.053,4.046,4.048,1104.0
1703315580000,4.049,4.054,4.046,4.054,1036.0
1703315640000,4.054,4.056,4.052,4.056,828.0
1703315700000,4.056,4.056,4.048,4.048,781.0
1703315760000,4.048,4.05,4.045,4.05,2016.0
1703315820000,4.048,4.048,4.042,4.042,246.0
1703315880000,4.042,4.042,4.039,4.041,1118.0
1703315940000,4.042,4.05,4.042,4.043,1600.0
1703316000000,4.042,4.042,4.035,4.037,1875.0
1703316060000,4.038,4.039,4.032,4.033,315.0
1703316120000,4.032,4.036,4.029,4.036,2319.0
1703316180000,4.035,4.036,4.034,4.036,1319.0
1703316240000,4.034,4.034,4.029,4.031,1045.0
1703316300000,4.03,4.031,4.028,4.029,1760.0
1703316360000,4.03,4.032,4.029,4.031,1054.0
1703316420000,4.033,4.033,4.029,4.03,1445.0
1703316480000,4.03,4.033,4.03,4.033,1097.0
1703316540000,4.033,4.034,4.031,4.031,895.0
1703316600000,4.031,4.031,4.027,4.03,1528.0
1703316660000,4.031,4.031,4.026,4.03,1186.0
1703316720000,4.03,4.034,4.029,4.029,2517.0
1703316780000,4.028,4.031,4.026,4.03,397.0
1703316840000,4.03,4.033,4.024,4.025,3871.0
1703316900000,4.026,4.029,4.026,4.029,1687.0
1703316960000,4.029,4.031,4.027,4.031,454.0
1703317020000,4.031,4.032,4.029,4.031,437.0
1703317080000,4.031,4.031,4.025,4.026,1924.0
1703317140000,4.028,4.03,4.026,4.027,667.0
1703317200000,4.028,4.03,4.027,4.03,364.0
1703317260000,4.031,4.031,4.03,4.03,478.0
1703317320000,4.03,4.03,4.026,4.027,606.0
1703317380000,4.027,4.027,4.026,4.027,389.0
1703317440000,4.027,4.028,4.027,4.027,142.0
1703317500000,4.026,4.032,4.024,4.031,3264.0
1703317560000,4.033,4.035,4.032,4.032,2714.0
1703317620000,4.033,4.036,4.033,4.035,326.0
1703317680000,4.035,4.035,4.032,4.032,1398.0
1703317740000,4.033,4.033,4.028,4.028,1145.0
1703317800000,4.029,4.031,4.028,4.031,1274.0
1703317860000,4.03,4.031,4.027,4.031,1249.0
1703317920000,4.032,4.032,4.028,4.028,1745.0
1703317980000,4.028,4.032,4.027,4.032,462.0
1703318040000,4.032,4.032,4.026,4.026,1310.0
1703318100000,4.025,4.028,4.021,4.022,3349.0
1703318160000,4.021,4.022,4.018,4.022,943.0
1703318220000,4.023,4.024,4.019,4.021,459.0
1703318280000,4.022,4.025,4.021,4.024,562.0
1703318340000,4.021,4.021,4.017,4.021,1122.0
1703318400000,4.021,4.021,4.016,4.019,4409.0
1703318460000,4.019,4.02,4.015,4.017,3043.0
1703318520000,4.017,4.018,4.013,4.018,1790.0
1703318580000,4.019,4.019,4.016,4.019,1327.0
1703318640000,4.018,4.018,4.01,4.011,2223.0
1703318700000,4.009,4.013,4.004,4.013,5592.0
1703318760000,4.012,4.013,4.005,4.006,1863.0
1703318820000,4.006,4.008,4.004,4.008,1056.0
1703318880000,4.007,4.011,4.004,4.011,537.0
1703318940000,4.01,4.012,4.008,4.011,715.0
1703319000000,4.01,4.01,4.005,4.007,2122.0
1703319060000,4.007,4.009,4.005,4.006,2773.0
1703319120000,4.008,4.012,4.006,4.012,1817.0
1703319180000,4.011,4.012,4.009,4.01,671.0
1703319240000,4.009,4.01,4.005,4.005,1770.0
1703319300000,4.005,4.008,4.004,4.005,977.0
1703319360000,4.005,4.01,4.005,4.01,1150.0
1703319420000,4.01,4.01,4.0,4.002,5186.0
1703319480000,4.002,4.005,4.001,4.003,1231.0
1703319540000,4.004,4.004,3.999,3.999,1248.0
1703319600000,4.001,4.001,3.999,4.001,912.0
1703319660000,4.0,4.0,3.994,3.994,1741.0
1703319720000,3.994,4.0,3.994,4.0,1346.0
1703319780000,3.999,4.004,3.999,4.0,1940.0
1703319840000,3.999,3.999,3.997,3.999,1753.0
1703319900000,3.998,4.001,3.998,3.998,1237.0
1703319960000,3.998,3.999,3.995,3.997,1504.0
1703320020000,3.997,3.998,3.997,3.997,96.0
1703320080000,3.997,3.999,3.996,3.999,432.0
1703320140000,3.999,4.0,3.998,3.999,566.0
1703320200000,4.0,4.002,4.0,4.002,474.0
1703320260000,4.001,4.007,4.001,4.004,2603.0
1703320320000,4.005,4.005,3.998,3.999,599.0
1703320380000,3.999,4.001,3.998,3.999,196.0
1703320440000,3.999,3.999,3.997,3.997,908.0
1703320500000,3.997,4.001,3.995,4.001,1414.0
1703320560000,4.002,4.003,4.002,4.003,58.0
1703320620000,4.004,4.006,4.002,4.006,721.0
1703320680000,4.006,4.006,4.005,4.006,382.0
1703320740000,4.006,4.008,4.006,4.008,182.0
1703320800000,4.007,4.007,4.004,4.004,467.0
1703320860000,4.004,4.005,4.001,4.001,595.0
1703320920000,4.002,4.007,4.002,4.007,447.0
1703320980000,4.008,4.012,4.008,4.012,644.0
1703321040000,4.012,4.012,4.008,4.008,188.0
1703321100000,4.009,4.01,4.009,4.01,244.0
1703321160000,4.01,4.01,4.007,4.008,708.0
1703321220000,4.008,4.008,4.007,4.007,496.0
1703321280000,4.008,4.017,4.007,4.017,5700.0
1703321340000,4.017,4.018,4.017,4.018,451.0
1703321400000,4.018,4.029,4.018,4.022,4558.0
1703321460000,4.022,4.028,4.022,4.028,670.0
1703321520000,4.029,4.029,4.027,4.027,3135.0
1703321580000,4.027,4.032,4.027,4.032,1156.0
1703321640000,4.031,4.033,4.031,4.032,383.0
1703321700000,4.033,4.036,4.033,4.034,1409.0
1703321760000,4.033,4.033,4.03,4.03,768.0
1703321820000,4.03,4.031,4.029,4.029,229.0
1703321880000,4.029,4.034,4.029,4.034,648.0
1703321940000,4.034,4.04,4.034,4.038,1128.0
1703322000000,4.038,4.039,4.034,4.034,390.0
1703322060000,4.035,4.038,4.035,4.038,147.0
1703322120000,4.036,4.037,4.032,4.037,2765.0
1703322180000,4.037,4.037,4.032,4.032,411.0
1703322240000,4.032,4.034,4.031,4.031,286.0
1703322300000,4.031,4.031,4.027,4.027,1580.0
1703322360000,4.027,4.03,4.026,4.026,643.0
1703322420000,4.027,4.028,4.022,4.023,776.0
1703322480000,4.022,4.025,4.022,4.023,426.0
1703322540000,4.024,4.03,4.024,4.03,1813.0
1703322600000,4.03,4.032,4.03,4.032,155.0
1703322660000,4.033,4.033,4.029,4.032,480.0
1703322720000,4.033,4.035,4.033,4.035,406.0
1703322780000,4.035,4.04,4.035,4.04,469.0
1703322840000,4.038,4.041,4.037,4.041,1319.0
1703322900000,4.04,4.04,4.039,4.039,40.0
1703322960000,4.039,4.039,4.037,4.037,783.0
1703323020000,4.037,4.038,4.034,4.038,444.0
1703323080000,4.038,4.039,4.038,4.038,939.0
1703323140000,4.039,4.044,4.039,4.043,2100.0
1703323200000,4.044,4.046,4.043,4.043,767.0
1703323260000,4.043,4.047,4.043,4.046,97.0
1703323320000,4.048,4.049,4.045,4.045,857.0
1703323380000,4.046,4.048,4.046,4.048,259.0
1703323440000,4.049,4.052,4.049,4.052,1440.0
1703323500000,4.051,4.054,4.047,4.05,2652.0
1703323560000,4.052,4.053,4.051,4.051,767.0
1703323620000,4.05,4.052,4.047,4.047,1399.0
1703323680000,4.049,4.054,4.049,4.054,800.0
1703323740000,4.055,4.07,4.055,4.07,10885.0
1703323800000,4.068,4.078,4.068,4.078,5201.0
1703323860000,4.077,4.079,4.069,4.069,5647.0
1703323920000,4.068,4.074,4.064,4.07,6942.0
1703323980000,4.069,4.076,4.069,4.069,4367.0
1703324040000,4.069,4.07,4.068,4.068,1510.0
1703324100000,4.069,4.075,4.066,4.075,2358.0
1703324160000,4.076,4.079,4.069,4.069,3454.0
1703324220000,4.068,4.068,4.063,4.064,1963.0
1703324280000,4.064,4.069,4.064,4.069,4483.0
1703324340000,4.068,4.069,4.065,4.067,1705.0
1703324400000,4.067,4.077,4.067,4.077,2791.0
1703324460000,4.077,4.078,4.075,4.075,1631.0
1703324520000,4.074,4.078,4.073,4.078,1813.0
1703324580000,4.078,4.082,4.078,4.082,1782.0
1703324640000,4.081,4.082,4.079,4.082,2397.0
1703324700000,4.083,4.083,4.081,4.081,489.0
1703324760000,4.08,4.08,4.074,4.074,1327.0
1703324820000,4.075,4.079,4.075,4.075,1308.0
1703324880000,4.076,4.09,4.076,4.084,6182.0
1703324940000,4.084,4.084,4.076,4.077,1038.0
1703325000000,4.076,4.076,4.072,4.072,2332.0
1703325060000,4.071,4.075,4.071,4.075,1257.0
1703325120000,4.074,4.075,4.071,4.071,559.0
1703325180000,4.07,4.076,4.069,4.075,2513.0
1703325240000,4.076,4.08,4.072,4.073,1642.0
1703325300000,4.072,4.072,4.068,4.071,2180.0
1703325360000,4.071,4.073,4.069,4.072,786.0
1703325420000,4.07,4.072,4.066,4.066,459.0
1703325480000,4.065,4.066,4.065,4.066,201.0
1703325540000,4.066,4.071,4.065,4.066,1754.0
1703325600000,4.067,4.072,4.064,4.064,1472.0
1703325660000,4.066,4.067,4.061,4.063,2249.0
1703325720000,4.061,4.065,4.059,4.065,916.0
1703325780000,4.064,4.064,4.063,4.063,104.0
1703325840000,4.063,4.064,4.06,4.062,645.0
1703325900000,4.062,4.064,4.061,4.062,2972.0
1703325960000,4.061,4.063,4.056,4.056,2108.0
1703326020000,4.056,4.058,4.056,4.057,2174.0
1703326080000,4.057,4.06,4.056,4.057,1512.0
1703326140000,4.058,4.066,4.057,4.064,2978.0
1703326200000,4.064,4.064,4.062,4.064,124.0
1703326260000,4.063,4.063,4.059,4.061,771.0
1703326320000,4.061,4.062,4.059,4.059,1215.0
1703326380000,4.06,4.06,4.058,4.058,69.0
1703326440000,4.059,4.066,4.059,4.063,1200.0
1703326500000,4.063,4.066,4.06,4.066,3548.0
1703326560000,4.066,4.066,4.063,4.066,620.0
1703326620000,4.065,4.065,4.06,4.061,829.0
1703326680000,4.061,4.072,4.06,4.069,651.0
1703326740000,4.069,4.069,4.064,4.064,252.0
1703326800000,4.064,4.068,4.064,4.068,1847.0
1703326860000,4.067,4.067,4.065,4.065,210.0
1703326920000,4.065,4.068,4.065,4.067,562.0
1703326980000,4.066,4.066,4.063,4.065,410.0
1703327040000,4.063,4.064,4.062,4.064,276.0
1703327100000,4.064,4.066,4.062,4.062,518.0
1703327160000,4.062,4.062,4.055,4.055,2652.0
1703327220000,4.055,4.057,4.053,4.053,1360.0
1703327280000,4.053,4.055,4.05,4.054,2179.0
1703327340000,4.054,4.055,4.05,4.052,911.0
1703327400000,4.052,4.053,4.049,4.05,1369.0
1703327460000,4.049,4.056,4.047,4.049,4469.0
1703327520000,4.047,4.047,4.044,4.044,1131.0
1703327580000,4.043,4.044,4.042,4.042,396.0
1703327640000,4.042,4.042,4.036,4.038,2210.0
1703327700000,4.038,4.038,4.035,4.038,1284.0
1703327760000,4.039,4.046,4.039,4.046,1372.0
1703327820000,4.047,4.049,4.044,4.048,2669.0
1703327880000,4.049,4.049,4.046,4.046,683.0
1703327940000,4.046,4.046,4.037,4.04,1712.0
1703328000000,4.039,4.039,4.036,4.039,238.0
1703328060000,4.04,4.044,4.04,4.044,345.0
1703328120000,4.043,4.045,4.043,4.045,178.0
1703328180000,4.046,4.046,4.045,4.045,9.0
1703328240000,4.046,4.051,4.045,4.048,671.0
1703328300000,4.05,4.051,4.043,4.047,852.0
1703328360000,4.047,4.051,4.045,4.045,1196.0
1703328420000,4.045,4.045,4.04,4.04,329.0
1703328480000,4.039,4.042,4.039,4.042,369.0
1703328540000,4.042,4.05,4.042,4.049,719.0
1703328600000,4.048,4.05,4.047,4.049,581.0
1703328660000,4.05,4.051,4.048,4.048,210.0
1703328720000,4.048,4.048,4.047,4.048,114.0
1703328780000,4.049,4.058,4.049,4.058,1975.0
1703328840000,4.058,4.062,4.055,4.061,9712.0
1703328900000,4.061,4.062,4.059,4.061,2906.0
1703328960000,4.061,4.061,4.058,4.06,1193.0
1703329020000,4.06,4.065,4.06,4.064,2848.0
1703329080000,4.065,4.071,4.065,4.069,3379.0
1703329140000,4.07,4.072,4.07,4.072,1328.0
1703329200000,4.071,4.076,4.071,4.073,6272.0
1703329260000,4.074,4.087,4.074,4.086,2681.0
1703329320000,4.086,4.09,4.085,4.088,1481.0
1703329380000,4.088,4.089,4.084,4.084,1190.0
1703329440000,4.084,4.085,4.078,4.078,998.0
1703329500000,4.078,4.078,4.069,4.072,2296.0
1703329560000,4.072,4.072,4.064,4.064,1469.0
1703329620000,4.063,4.063,4.059,4.059,912.0
1703329680000,4.059,4.061,4.059,4.06,441.0
1703329740000,4.06,4.069,4.06,4.068,1356.0
1703329800000,4.068,4.068,4.063,4.063,1131.0
1703329860000,4.064,4.068,4.064,4.066,571.0
1703329920000,4.064,4.064,4.057,4.058,1196.0
1703329980000,4.057,4.057,4.051,4.051,995.0
1703330040000,4.051,4.053,4.051,4.053,34.0
1703330100000,4.053,4.063,4.05,4.051,3888.0
1703330160000,4.051,4.057,4.051,4.057,483.0
1703330220000,4.056,4.06,4.055,4.059,1107.0
1703330280000,4.058,4.059,4.057,4.057,63.0
1703330340000,4.057,4.057,4.044,4.046,969.0
1703330400000,4.046,4.047,4.044,4.046,729.0
1703330460000,4.044,4.051,4.042,4.051,1112.0
1703330520000,4.047,4.05,4.047,4.05,157.0
1703330580000,4.049,4.051,4.048,4.048,2456.0
1703330640000,4.049,4.053,4.049,4.049,563.0
1703330700000,4.049,4.051,4.049,4.051,250.0
1703330760000,4.052,4.052,4.048,4.048,482.0
1703330820000,4.049,4.049,4.044,4.044,427.0
1703330880000,4.045,4.048,4.043,4.048,380.0
1703330940000,4.049,4.053,4.049,4.053,1685.0
1703331000000,4.054,4.054,4.049,4.051,209.0
1703331060000,4.052,4.054,4.05,4.05,452.0
1703331120000,4.051,4.051,4.048,4.048,269.0
1703331180000,4.047,4.047,4.043,4.043,273.0
1703331240000,4.044,4.046,4.042,4.042,215.0
1703331300000,4.043,4.043,4.034,4.034,4323.0
1703331360000,4.034,4.036,4.024,4.032,8823.0
1703331420000,4.032,4.039,4.031,4.036,917.0
1703331480000,4.036,4.036,4.026,4.033,7061.0
1703331540000,4.032,4.034,4.03,4.033,650.0
1703331600000,4.032,4.036,4.032,4.036,189.0
1703331660000,4.037,4.042,4.037,4.042,200.0
1703331720000,4.041,4.044,4.04,4.044,216.0
1703331780000,4.044,4.044,4.041,4.041,287.0
1703331840000,4.043,4.047,4.043,4.046,371.0
1703331900000,4.047,4.052,4.047,4.052,551.0
1703331960000,4.053,4.057,4.053,4.055,481.0
1703332020000,4.054,4.054,4.05,4.05,698.0
1703332080000,4.051,4.051,4.047,4.048,304.0
1703332140000,4.048,4.048,4.046,4.046,409.0
1703332200000,4.045,4.046,4.04,4.042,673.0
1703332260000,4.042,4.042,4.041,4.041,60.0
1703332320000,4.042,4.047,4.042,4.047,1270.0
1703332380000,4.046,4.048,4.044,4.044,288.0
1703332440000,4.043,4.044,4.038,4.04,348.0
1703332500000,4.04,4.04,4.037,4.037,761.0
1703332560000,4.037,4.037,4.032,4.035,1725.0
1703332620000,4.035,4.04,4.035,4.04,1625.0
1703332680000,4.041,4.045,4.041,4.045,500.0
1703332740000,4.044,4.045,4.041,4.044,236.0
1703332800000,4.042,4.044,4.039,4.041,1492.0
1703332860000,4.039,4.044,4.037,4.043,1103.0
1703332920000,4.043,4.049,4.043,4.049,1595.0
1703332980000,4.048,4.049,4.046,4.046,795.0
1703333040000,4.045,4.046,4.041,4.046,1675.0
1703333100000,4.046,4.056,4.046,4.055,3380.0
1703333160000,4.055,4.058,4.055,4.056,1591.0
1703333220000,4.056,4.058,4.052,4.057,2762.0
1703333280000,4.057,4.059,4.057,4.059,421.0
1703333340000,4.059,4.066,4.059,4.066,2565.0
1703333400000,4.067,4.067,4.063,4.063,1134.0
1703333460000,4.064,4.071,4.062,4.069,847.0
1703333520000,4.069,4.072,4.066,4.068,1079.0
1703333580000,4.068,4.076,4.068,4.075,1290.0
1703333640000,4.075,4.075,4.07,4.07,1213.0
1703333700000,4.07,4.079,4.07,4.075,2180.0
1703333760000,4.074,4.075,4.073,4.075,448.0
1703333820000,4.075,4.075,4.073,4.075,291.0
1703333880000,4.074,4.077,4.074,4.076,732.0
1703333940000,4.076,4.076,4.072,4.072,1393.0
1703334000000,4.073,4.075,4.072,4.074,308.0
1703334060000,4.073,4.073,4.072,4.072,79.0
1703334120000,4.071,4.072,4.07,4.072,159.0
1703334180000,4.071,4.071,4.067,4.071,1410.0
1703334240000,4.07,4.07,4.065,4.065,826.0
1703334300000,4.066,4.068,4.061,4.062,2957.0
1703334360000,4.064,4.065,4.063,4.063,219.0
1703334420000,4.062,4.068,4.062,4.067,781.0
1703334480000,4.068,4.069,4.067,4.067,214.0
1703334540000,4.068,4.071,4.068,4.069,600.0
1703334600000,4.071,4.071,4.067,4.071,591.0
1703334660000,4.072,4.076,4.072,4.073,1290.0
1703334720000,4.073,4.073,4.07,4.073,203.0
1703334780000,4.072,4.072,4.068,4.071,1535.0
1703334840000,4.069,4.069,4.067,4.067,1122.0
1703334900000,4.067,4.069,4.066,4.068,361.0
1703334960000,4.067,4.068,4.067,4.067,396.0
1703335020000,4.066,4.066,4.058,4.059,1320.0
1703335080000,4.06,4.061,4.058,4.058,325.0
1703335140000,4.059,4.06,4.058,4.058,301.0
1703335200000,4.058,4.058,4.055,4.057,448.0
1703335260000,4.057,4.059,4.054,4.054,633.0
1703335320000,4.055,4.055,4.052,4.052,468.0
1703335380000,4.052,4.052,4.051,4.051,106.0
1703335440000,4.052,4.059,4.052,4.057,1203.0
1703335500000,4.057,4.059,4.057,4.058,363.0
1703335560000,4.06,4.066,4.06,4.064,865.0
1703335620000,4.064,4.064,4.064,4.064,89.0
1703335680000,4.063,4.063,4.06,4.06,440.0
1703335740000,4.061,4.065,4.06,4.065,2489.0
1703335800000,4.064,4.07,4.064,4.07,490.0
1703335860000,4.07,4.073,4.07,4.072,505.0
1703335920000,4.073,4.075,4.069,4.075,5380.0
1703335980000,4.074,4.074,4.068,4.071,2220.0
1703336040000,4.07,4.07,4.066,4.069,1444.0
1703336100000,4.069,4.072,4.068,4.072,1786.0
1703336160000,4.071,4.08,4.071,4.079,1810.0
1703336220000,4.079,4.079,4.076,4.076,526.0
1703336280000,4.077,4.077,4.074,4.075,135.0
1703336340000,4.075,4.079,4.075,4.079,1241.0
1703336400000,4.077,4.079,4.075,4.078,483.0
1703336460000,4.077,4.086,4.077,4.079,1272.0
1703336520000,4.08,4.081,4.078,4.081,623.0
1703336580000,4.079,4.08,4.073,4.074,1954.0
1703336640000,4.074,4.077,4.074,4.077,690.0
1703336700000,4.078,4.078,4.074,4.077,821.0
1703336760000,4.079,4.084,4.079,4.084,667.0
1703336820000,4.083,4.087,4.082,4.086,1118.0
1703336880000,4.087,4.088,4.086,4.088,501.0
1703336940000,4.089,4.09,4.082,4.082,1522.0
1703337000000,4.083,4.083,4.08,4.081,709.0
1703337060000,4.081,4.084,4.078,4.078,2467.0
1703337120000,4.077,4.091,4.076,4.091,6685.0
1703337180000,4.091,4.095,4.091,4.093,593.0
1703337240000,4.092,4.096,4.092,4.092,3384.0
1703337300000,4.093,4.096,4.093,4.096,2497.0
1703337360000,4.097,4.111,4.097,4.111,6858.0
1703337420000,4.109,4.113,4.108,4.111,3164.0
1703337480000,4.11,4.11,4.097,4.104,3344.0
1703337540000,4.105,4.107,4.103,4.106,1004.0
1703337600000,4.106,4.108,4.105,4.107,517.0
1703337660000,4.107,4.114,4.107,4.112,2792.0
1703337720000,4.111,4.111,4.096,4.097,4509.0
1703337780000,4.096,4.109,4.094,4.1,3045.0
1703337840000,4.102,4.104,4.095,4.095,4085.0
1703337900000,4.094,4.097,4.092,4.092,1141.0
1703337960000,4.093,4.095,4.088,4.093,6321.0
1703338020000,4.095,4.109,4.095,4.109,1174.0
1703338080000,4.11,4.128,4.11,4.118,13489.0
1703338140000,4.117,4.131,4.116,4.131,4822.0
1703338200000,4.132,4.143,4.13,4.14,6870.0
1703338260000,4.139,4.161,4.126,4.154,23070.0
1703338320000,4.152,4.161,4.148,4.151,10869.0
1703338380000,4.15,4.164,4.147,4.155,11803.0
1703338440000,4.154,4.162,4.153,4.16,5189.0
1703338500000,4.16,4.171,4.153,4.161,12000.0
1703338560000,4.161,4.161,4.146,4.147,6852.0
1703338620000,4.147,4.166,4.144,4.164,9685.0
1703338680000,4.165,4.173,4.163,4.166,4294.0
1703338740000,4.166,4.185,4.163,4.178,14059.0
1703338800000,4.177,4.193,4.174,4.192,20447.0
1703338860000,4.192,4.222,4.189,4.218,24949.0
1703338920000,4.217,4.255,4.215,4.255,35397.0
1703338980000,4.256,4.256,4.23,4.232,28311.0
1703339040000,4.231,4.231,4.205,4.214,15070.0
1703339100000,4.215,4.217,4.196,4.207,10558.0
1703339160000,4.207,4.264,4.207,4.251,36613.0
1703339220000,4.252,4.257,4.229,4.238,29456.0
1703339280000,4.237,4.237,4.213,4.214,17503.0
1703339340000,4.213,4.232,4.212,4.226,13740.0
1703339400000,4.225,4.237,4.212,4.218,20650.0
1703339460000,4.216,4.23,4.206,4.224,14639.0
1703339520000,4.225,4.231,4.218,4.225,7756.0
1703339580000,4.224,4.232,4.219,4.227,8416.0
1703339640000,4.227,4.234,4.215,4.226,7916.0
1703339700000,4.227,4.247,4.221,4.245,15629.0
1703339760000,4.245,4.28,4.239,4.269,29477.0
1703339820000,4.268,4.27,4.242,4.247,14386.0
1703339880000,4.245,4.245,4.231,4.234,6873.0
1703339940000,4.234,4.234,4.225,4.225,6954.0
1703340000000,4.225,4.228,4.208,4.22,22223.0
1703340060000,4.22,4.228,4.21,4.212,9301.0
1703340120000,4.212,4.215,4.206,4.213,4640.0
1703340180000,4.212,4.215,4.187,4.203,12483.0
1703340240000,4.202,4.223,4.195,4.198,20675.0
1703340300000,4.198,4.2,4.185,4.195,9795.0
1703340360000,4.196,4.202,4.171,4.182,14843.0
1703340420000,4.181,4.192,4.171,4.176,13324.0
1703340480000,4.175,4.189,4.172,4.173,10317.0
1703340540000,4.172,4.178,4.163,4.176,16386.0
1703340600000,4.176,4.177,4.168,4.172,7152.0
1703340660000,4.171,4.18,4.166,4.17,6513.0
1703340720000,4.171,4.174,4.162,4.168,5173.0
1703340780000,4.168,4.175,4.163,4.164,9252.0
1703340840000,4.165,4.17,4.16,4.166,4452.0
1703340900000,4.168,4.171,4.161,4.169,9686.0
1703340960000,4.169,4.187,4.168,4.187,5651.0
1703341020000,4.187,4.187,4.173,4.177,8219.0
1703341080000,4.176,4.176,4.172,4.173,596.0
1703341140000,4.172,4.175,4.165,4.165,4031.0
1703341200000,4.165,4.179,4.163,4.175,7030.0
1703341260000,4.173,4.173,4.165,4.169,3109.0
1703341320000,4.168,4.171,4.164,4.17,4249.0
1703341380000,4.169,4.173,4.166,4.169,2918.0
1703341440000,4.169,4.173,4.159,4.159,4408.0
1703341500000,4.16,4.164,4.159,4.16,3309.0
1703341560000,4.16,4.162,4.156,4.162,4209.0
1703341620000,4.161,4.161,4.157,4.157,3372.0
1703341680000,4.159,4.162,4.155,4.158,1800.0
1703341740000,4.159,4.163,4.158,4.163,1286.0
1703341800000,4.162,4.163,4.158,4.16,1811.0
1703341860000,4.159,4.165,4.159,4.165,1319.0
1703341920000,4.163,4.164,4.152,4.16,6092.0
1703341980000,4.161,4.162,4.143,4.145,4850.0
1703342040000,4.145,4.149,4.136,4.149,10563.0
1703342100000,4.149,4.155,4.144,4.144,4277.0
1703342160000,4.143,4.143,4.132,4.132,7803.0
1703342220000,4.131,4.139,4.13,4.137,5623.0
1703342280000,4.138,4.138,4.134,4.134,1686.0
1703342340000,4.136,4.138,4.132,4.133,1650.0
1703342400000,4.133,4.135,4.129,4.134,1531.0
1703342460000,4.134,4.142,4.134,4.137,2597.0
1703342520000,4.139,4.144,4.136,4.136,1800.0
1703342580000,4.135,4.135,4.129,4.129,2280.0
1703342640000,4.131,4.135,4.129,4.132,2784.0
1703342700000,4.131,4.131,4.12,4.123,8194.0
1703342760000,4.123,4.13,4.121,4.122,2350.0
1703342820000,4.122,4.123,4.116,4.121,5020.0
1703342880000,4.121,4.124,4.108,4.122,8379.0
1703342940000,4.123,4.123,4.118,4.122,2930.0
1703343000000,4.123,4.131,4.123,4.131,4193.0
1703343060000,4.13,4.13,4.116,4.119,3071.0
1703343120000,4.119,4.125,4.115,4.115,3502.0
1703343180000,4.117,4.119,4.109,4.111,6336.0
1703343240000,4.112,4.124,4.112,4.119,3464.0
1703343300000,4.12,4.124,4.118,4.118,1629.0
1703343360000,4.117,4.124,4.113,4.124,2040.0
1703343420000,4.123,4.124,4.115,4.117,1440.0
1703343480000,4.117,4.125,4.117,4.125,4117.0
1703343540000,4.124,4.13,4.122,4.128,3566.0
1703343600000,4.128,4.13,4.123,4.126,1862.0
1703343660000,4.124,4.124,4.12,4.121,2353.0
1703343720000,4.121,4.121,4.12,4.12,40.0
1703343780000,4.12,4.127,4.12,4.127,730.0
1703343840000,4.126,4.13,4.124,4.129,2454.0
1703343900000,4.128,4.133,4.128,4.131,820.0
1703343960000,4.131,4.141,4.131,4.141,4418.0
1703344020000,4.14,4.148,4.139,4.146,4949.0
1703344080000,4.145,4.152,4.143,4.151,3048.0
1703344140000,4.151,4.152,4.15,4.152,366.0
1703344200000,4.15,4.15,4.141,4.142,2333.0
1703344260000,4.141,4.141,4.138,4.139,1028.0
1703344320000,4.14,4.145,4.14,4.141,1280.0
1703344380000,4.142,4.142,4.136,4.137,874.0
1703344440000,4.138,4.144,4.138,4.142,1033.0
1703344500000,4.142,4.142,4.139,4.142,1017.0
1703344560000,4.141,4.141,4.138,4.14,887.0
1703344620000,4.141,4.142,4.138,4.138,1003.0
1703344680000,4.138,4.138,4.134,4.134,775.0
1703344740000,4.134,4.134,4.129,4.134,1919.0
1703344800000,4.134,4.143,4.134,4.142,2420.0
1703344860000,4.143,4.144,4.136,4.136,3865.0
1703344920000,4.136,4.138,4.133,4.137,926.0
1703344980000,4.136,4.136,4.131,4.131,2222.0
1703345040000,4.132,4.14,4.128,4.14,3828.0
1703345100000,4.14,4.142,4.137,4.142,1286.0
1703345160000,4.141,4.141,4.137,4.139,1042.0
1703345220000,4.14,4.141,4.135,4.135,480.0
1703345280000,4.136,4.136,4.126,4.129,3858.0
1703345340000,4.129,4.138,4.129,4.134,1199.0
1703345400000,4.134,4.134,4.131,4.134,410.0
1703345460000,4.134,4.134,4.125,4.128,918.0
1703345520000,4.13,4.132,4.13,4.13,373.0
1703345580000,4.131,4.133,4.129,4.132,703.0
1703345640000,4.131,4.132,4.13,4.132,450.0
1703345700000,4.131,4.132,4.13,4.131,471.0
1703345760000,4.131,4.131,4.127,4.13,1946.0
1703345820000,4.132,4.132,4.124,4.126,1325.0
1703345880000,4.127,4.131,4.127,4.131,2107.0
1703345940000,4.129,4.13,4.127,4.128,901.0
1703346000000,4.128,4.128,4.12,4.122,2221.0
1703346060000,4.122,4.128,4.122,4.128,783.0
1703346120000,4.128,4.129,4.127,4.128,679.0